Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 358'0 360'4 357'0 360'0 3'0 357'0 10:09P Chart for @C7K Options for @C7K
Jul 17 364'0 367'0 364'0 366'4 2'6 363'6 10:09P Chart for @C7N Options for @C7N
Sep 17 371'4 374'4 371'4 374'0 3'0 371'0 10:09P Chart for @C7U Options for @C7U
Dec 17 383'0 385'4 382'2 385'0 3'0 382'0 10:09P Chart for @C7Z Options for @C7Z
Mar 18 394'2 394'4 394'0 394'4 2'6 391'6 10:09P Chart for @C8H Options for @C8H
May 18 398'0 400'4 398'0 400'2 2'4 397'6 10:09P Chart for @C8K Options for @C8K
Jul 18 405'0 405'0 405'0 405'0 2'6 402'2 10:09P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 951'4 958'0 951'4 956'6 5'6 951'0 10:09P Chart for @S7K Options for @S7K
Jul 17 961'4 968'0 961'4 966'4 5'6 960'6 10:09P Chart for @S7N Options for @S7N
Aug 17 963'6 968'6 963'4 967'6 5'6 962'0 10:09P Chart for @S7Q Options for @S7Q
Sep 17 962'4 967'0 961'6 966'2 6'0 960'2 10:09P Chart for @S7U Options for @S7U
Nov 17 960'2 966'4 960'2 965'2 5'6 959'4 10:09P Chart for @S7X Options for @S7X
Jan 18 968'6 972'6 968'0 971'6 5'4 966'2 10:09P Chart for @S8F Options for @S8F
Mar 18 976'0 976'0 974'4 974'4 5'0 969'4 10:09P Chart for @S8H Options for @S8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 406'4 408'2 406'2 408'0 3'0 405'0 10:09P Chart for @W7K Options for @W7K
Jul 17 422'2 424'6 422'0 424'2 3'2 421'0 10:09P Chart for @W7N Options for @W7N
Sep 17 438'2 439'2 438'2 438'6 3'2 435'4 10:09P Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 129.900 130.400 129.500 129.850 0.175 129.800s 04/21 Chart for @LE7J Options for @LE7J
Jun 17 116.850 117.575 116.275 116.750 0.225 116.700s 04/21 Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 17 63.500 63.900 62.500 62.925 -0.775 63.025s 04/21 Chart for @HE7K Options for @HE7K
Jun 17 68.825 69.250 67.775 68.325 -0.350 68.325s 04/21 Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 17) 360'0 3'0 4/23/17   10:04 PM CST
  • CORN (Jul 17) 366'4 2'6 4/23/17   10:09 PM CST
  • CORN (Sep 17) 374'0 3'0 4/23/17   10:03 PM CST
  • CORN (Dec 17) 385'0 3'0 4/23/17   10:04 PM CST
  • CORN (Mar 18) 394'4 2'6 4/23/17   9:05 PM CST
  • CORN (May 18) 400'2 2'4 4/23/17   9:03 PM CST
  • CORN (Jul 18) 405'0 2'6 4/23/17   9:06 PM CST
  • SOYBEANS (May 17) 956'6 5'6 4/23/17   10:07 PM CST
  • SOYBEANS (Jul 17) 966'4 5'6 4/23/17   10:07 PM CST
  • SOYBEANS (Aug 17) 967'6 5'6 4/23/17   10:05 PM CST
  • SOYBEANS (Sep 17) 966'2 6'0 4/23/17   10:06 PM CST
  • SOYBEANS (Nov 17) 965'2 5'6 4/23/17   10:07 PM CST
  • SOYBEANS (Jan 18) 971'6 5'4 4/23/17   9:46 PM CST
  • SOYBEANS (Mar 18) 974'4 5'0 4/23/17   9:31 PM CST
  • WHEAT (May 17) 408'0 3'0 4/23/17   10:09 PM CST
  • WHEAT (Jul 17) 424'2 3'2 4/23/17   10:09 PM CST
  • WHEAT (Sep 17) 438'6 3'2 4/23/17   10:08 PM CST
  • LIVE CATTLE (Apr 17) 129.850 0.175 4/21/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 116.750 0.225 4/21/17   1:04 PM CST
  • LEAN HOGS (May 17) 62.925 -0.775 4/21/17   1:04 PM CST
  • LEAN HOGS (Jun 17) 68.325 -0.350 4/21/17   1:04 PM CST

Notice
Hillsdale Elevator Company will not accept grains, oilseeds, or wheat containing
transgenic events not approved for U.S. export markets including China, Japan,
South Korea, Canada, Mexico and the European Union.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  360'0
Change:  3'0
Bid:  360'0
Ask:  360'2
Today's High:  360'4
Today's Low:  357'0
Volume:  159,992
Open:  358'0
Settle:  357'0
Prev:  357'0
Contract High: 
Contract Low: 
Updated:  Apr-23-2017
10:04:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Field Work Roundup
New Iowa Nitrogen Plant Opens
Senator Hears Cattle Concerns
DTN Retail Fertilizer Trends
Ethanol Tops 10% Blend Wall
Cost-Cutting Sustainability
Trump to Curb Foreign Labor
Perdue Support Expected
View From the Cab


DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 58oF Feels Like: 58oF
Humid: 44% Dew Pt: 36oF
Barom: 30.05 Wind Dir: SE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:06 Sunset: 7:52
As reported at CLINTON, IA at 10:00 PM
View complete Local Weather

Local Radar
Hillsdale, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Mon
4/24
Tue
4/25
Wed
4/26
Thu
4/27
Fri
4/28
Weather
Condition
Clear Mostly Cloudy Thunder Storms Rain Rain
Weather Clear Mostly Cloudy Thunder Storms Rain Rain
Temp
L/H (°F)
42/73 49/74 49/65 41/54 40/59
Feels
Like

L/H (°F)
37/73 44/74 48/65 34/54 34/59
Dew Point
(°F)
39 48 50 39 41
Humidity
(%)
41 56 77 67 66
Wind
Speed

(mph)
15 15 9 7 13
Precip
(%)
- - 60 69 50
Precip
Amt
(in.)
None None Rain
0.72
Rain
0.05
Rain
0.19
Evap
(in./day)
0.26 0.22 0.11 0.1 0.12
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN