Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 447'0 447'2 444'6 445'2 -2'2 447'4 09:38P Chart for @C9N Options for @C9N
Sep 19 452'0 452'4 450'2 451'0 -2'0 453'0 09:38P Chart for @C9U Options for @C9U
Dec 19 456'6 457'0 454'2 455'2 -2'2 457'4 09:38P Chart for @C9Z Options for @C9Z
Mar 20 461'4 461'4 459'2 459'6 -2'2 462'0 09:38P Chart for @C0H Options for @C0H
May 20 462'0 462'2 460'4 460'4 -2'4 463'0 09:38P Chart for @C0K Options for @C0K
Jul 20 463'0 463'0 461'0 461'4 -2'2 463'6 09:37P Chart for @C0N Options for @C0N
Sep 20 424'2 424'6 424'2 424'6 0'2 424'4 09:34P Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 902'0 902'0 898'0 898'6 -4'6 903'4 09:38P Chart for @S9N Options for @S9N
Aug 19 906'6 907'4 903'2 904'0 -4'6 908'6 09:38P Chart for @S9Q Options for @S9Q
Sep 19 913'4 913'4 909'0 909'6 -4'6 914'4 09:38P Chart for @S9U Options for @S9U
Nov 19 925'2 925'2 920'6 921'6 -4'6 926'4 09:38P Chart for @S9X Options for @S9X
Jan 20 936'2 936'2 932'6 933'2 -5'0 938'2 09:38P Chart for @S0F Options for @S0F
Mar 20 942'0 942'2 939'0 939'0 -5'2 944'2 09:38P Chart for @S0H Options for @S0H
May 20 946'6 946'6 944'0 944'2 -5'2 949'4 09:38P Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 535'4 535'4 533'6 535'0 -0'6 535'6 09:37P Chart for @W9N Options for @W9N
Sep 19 539'6 539'6 537'4 539'2 -0'6 540'0 09:37P Chart for @W9U Options for @W9U
Dec 19 550'4 550'4 548'0 548'6 -1'6 550'4 09:37P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 107.225 107.875 107.000 107.875 0.825 107.750s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 102.750 103.800 102.225 103.575 0.825 103.250s 02:30P Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 19 73.500 74.900 73.100 74.125 1.550 74.400s 02:30P Chart for @HE9N Options for @HE9N
Aug 19 74.675 76.850 74.250 75.800 1.950 76.175s 01:05P Chart for @HE9Q Options for @HE9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Jul 19) 445'2 -2'2 6/25/19   9:35 PM CST
  • CORN (Sep 19) 451'0 -2'0 6/25/19   9:37 PM CST
  • CORN (Dec 19) 455'2 -2'2 6/25/19   9:37 PM CST
  • CORN (Mar 20) 459'6 -2'2 6/25/19   9:34 PM CST
  • CORN (May 20) 460'4 -2'4 6/25/19   9:19 PM CST
  • CORN (Jul 20) 461'4 -2'2 6/25/19   9:34 PM CST
  • CORN (Sep 20) 424'6 0'2 6/25/19   9:23 PM CST
  • SOYBEANS (Jul 19) 898'6 -4'6 6/25/19   9:28 PM CST
  • SOYBEANS (Aug 19) 904'0 -4'6 6/25/19   9:34 PM CST
  • SOYBEANS (Sep 19) 909'6 -4'6 6/25/19   9:34 PM CST
  • SOYBEANS (Nov 19) 921'6 -4'6 6/25/19   9:35 PM CST
  • SOYBEANS (Jan 20) 933'2 -5'0 6/25/19   9:33 PM CST
  • SOYBEANS (Mar 20) 939'0 -5'2 6/25/19   9:13 PM CST
  • SOYBEANS (May 20) 944'2 -5'2 6/25/19   8:45 PM CST
  • WHEAT (Jul 19) 535'0 -0'6 6/25/19   9:28 PM CST
  • WHEAT (Sep 19) 539'2 -0'6 6/25/19   9:37 PM CST
  • WHEAT (Dec 19) 548'6 -1'6 6/25/19   9:00 PM CST
  • LIVE CATTLE (Jun 19) 107.875 0.825 6/25/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 103.575 0.825 6/25/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 74.125 1.550 6/25/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 75.800 1.950 6/25/19   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 (@C9N)
Exchange:  CBOT
Last Trade:  445'2
Change:  -2'2
Bid:  445'2
Ask:  445'6
Today's High:  447'2
Today's Low:  444'6
Volume:  158,426
Open:  447'0
Settle:  447'4
Prev:  447'4
Contract High: 
Contract Low: 
Updated:  Jun-25-2019
9:35:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Floods Hit Southern Plains Cattle
Cash Market Moves
USDA Weekly Crop Progress
Pests of the Week
Many Wet-Condition Crop Concerns Ahead
DDG Weekly Update
Corn Export Sales Bearish
Soybean Seed Leftovers
USDA Moves PP Haying Date

Location

View Hillsdale Elevator Co. in a larger map


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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 75oF Feels Like: 75oF
Humid: 64% Dew Pt: 62oF
Barom: 29.94 Wind Dir: SW
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:27 Sunset: 8:40
As reported at CLINTON, IA at 9:00 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 Wed
6/26
Thu
6/27
Fri
6/28
Sat
6/29
Sun
6/30
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
65/89 67/87 68/88 70/92 71/90
Feels
Like

L/H (°F)
65/93 67/93 68/95 70/102 72/96
Dew Point
(°F)
67 69 70 71 71
Humidity
(%)
66 73 72 68 65
Wind
Speed

(mph)
7 13 10 8 1
Precip
(%)
50 80 80 35 75
Precip
Amt
(in.)
Rain
0.22
Rain
0.52
Rain
0.31
Rain
0.09
Rain
0.11
Evap
(in./day)
0.24 0.23 0.23 0.27 0.16
View complete Local Weather

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