Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 366'2 367'6 365'2 366'2 -0'4 366'2s 02/23 Chart for @C8H Options for @C8H
May 18 374'6 376'2 373'4 374'6 -0'2 374'4s 02/23 Chart for @C8K Options for @C8K
Jul 18 382'4 383'6 381'2 382'2 -0'2 382'2s 02/23 Chart for @C8N Options for @C8N
Sep 18 389'0 390'4 388'2 389'0 -0'2 389'2s 02/23 Chart for @C8U Options for @C8U
Dec 18 397'0 398'2 396'2 397'0 0'0 397'2s 02/23 Chart for @C8Z Options for @C8Z
Mar 19 404'2 406'0 404'0 404'6 -0'2 404'6s 02/23 Chart for @C9H Options for @C9H
May 19 409'4 410'2 408'6 409'6 0'0 409'4s 02/23 Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'0 1039'4 1028'0 1037'0 4'2 1036'2s 02/23 Chart for @S8H Options for @S8H
May 18 1042'2 1050'6 1039'2 1048'0 4'2 1047'4s 02/23 Chart for @S8K Options for @S8K
Jul 18 1051'2 1059'2 1048'4 1056'6 3'4 1056'0s 02/23 Chart for @S8N Options for @S8N
Aug 18 1052'2 1059'0 1049'2 1056'4 3'0 1056'0s 02/23 Chart for @S8Q Options for @S8Q
Sep 18 1039'2 1043'0 1035'2 1039'6 1'6 1040'2s 02/23 Chart for @S8U Options for @S8U
Nov 18 1026'2 1031'2 1024'6 1028'2 0'2 1028'0s 02/23 Chart for @S8X Options for @S8X
Jan 19 1029'2 1035'0 1029'0 1032'4 1'2 1032'2s 02/23 Chart for @S9F Options for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 452'0 456'2 451'4 452'0 1'0 452'2s 02/23 Chart for @W8H Options for @W8H
May 18 466'0 469'2 463'6 464'0 0'0 464'2s 02/23 Chart for @W8K Options for @W8K
Jul 18 480'0 484'0 478'4 478'4 0'0 479'0s 02/23 Chart for @W8N Options for @W8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 128.450 128.575 127.325 128.125 - 0.350 128.000s 02/23 Chart for @LE8G Options for @LE8G
Apr 18 125.350 125.450 124.275 124.850 - 0.525 124.850s 02/23 Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 71.300 71.775 70.875 71.400 0.100 71.375s 02/23 Chart for @HE8J Options for @HE8J
May 18 77.725 77.800 77.150 77.475 0.175 77.600s 02/23 Chart for @HE8K Options for @HE8K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 18) 366'2 -0'4 2/23/18   1:19 PM CST
  • CORN (May 18) 374'6 -0'2 2/23/18   1:19 PM CST
  • CORN (Jul 18) 382'2 -0'2 2/23/18   1:19 PM CST
  • CORN (Sep 18) 389'0 -0'2 2/23/18   1:19 PM CST
  • CORN (Dec 18) 397'0 0'0 2/23/18   1:19 PM CST
  • CORN (Mar 19) 404'6 -0'2 2/23/18   1:18 PM CST
  • CORN (May 19) 409'6 0'0 2/23/18   1:19 PM CST
  • SOYBEANS (Mar 18) 1037'0 4'2 2/23/18   1:19 PM CST
  • SOYBEANS (May 18) 1048'0 4'2 2/23/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1056'6 3'4 2/23/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1056'4 3'0 2/23/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1039'6 1'6 2/23/18   1:19 PM CST
  • SOYBEANS (Nov 18) 1028'2 0'2 2/23/18   1:19 PM CST
  • SOYBEANS (Jan 19) 1032'4 1'2 2/23/18   1:19 PM CST
  • WHEAT (Mar 18) 452'0 1'0 2/23/18   1:19 PM CST
  • WHEAT (May 18) 464'0 0'0 2/23/18   1:19 PM CST
  • WHEAT (Jul 18) 478'4 0'0 2/23/18   1:19 PM CST
  • LIVE CATTLE (Feb 18) 128.125 - 0.350 2/23/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 124.850 - 0.525 2/23/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 71.400 0.100 2/23/18   1:04 PM CST
  • LEAN HOGS (May 18) 77.475 0.175 2/23/18   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 (@C8H)
Exchange:  CBOT
Last Trade:  366'2
Change:  -0'4
Bid:  366'2
Ask:  366'2
Today's High:  367'6
Today's Low:  365'2
Volume:  181,599
Open:  366'2
Settle:  366'2s
Prev:  366'6
Contract High: 
Contract Low: 
Updated:  Feb-23-2018
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
USDA Crops Outlook
Winter Slumber Party
USDA Outlook: Not So Good
Projected Revenue Insurance Prices
DTN Retail Fertilizer Trends
Smarter Than Weeds
Todd's Take
Taxlink
Weighing Possible Huge Merger

Location

View Hillsdale Elevator Co. in a larger map


Job Opening

ELEVATOR OPERATOR


We are looking for an experienced elevator operator to split time at our Fenton and Hillsdale facilities.

This position works closely with the location manager and overseas the day-to-day operations of the grain 
elevator.  This includes receiving, shipping, drying, storing, equipment maintenance and a commitment to a 
safe workplace.

Applications can be picked up in person at our Hillsdale location.

For further information contact Mike Slaymaker at 309-658-2218.


 

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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 27oF Feels Like: 17oF
Humid: 92% Dew Pt: 25oF
Barom: 30.28 Wind Dir: NE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:43 Sunset: 5:45
As reported at CLINTON, IA at 3:00 AM
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 Sat
2/24
Sun
2/25
Mon
2/26
Tue
2/27
Wed
2/28
Weather
Condition
Thunder Storms Snow Showers Clear Thunder Storms Thunder Storms
Weather Thunder Storms Snow Showers Clear Thunder Storms Thunder Storms
Temp
L/H (°F)
23/41 23/44 24/50 26/57 34/57
Feels
Like

L/H (°F)
13/33 9/36 16/50 18/57 29/57
Dew Point
(°F)
29 28 27 32 38
Humidity
(%)
84 65 61 70 83
Wind
Speed

(mph)
16 15 11 5 6
Precip
(%)
80 20 - 20 40
Precip
Amt
(in.)
Rain
0.26
S: <1/4
L: 0.06
None Rain
0.01
Rain
0.13
Evap
(in./day)
0.04 0.08 0.09 0.08 0.07
View complete Local Weather

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