Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 369'0 372'4 368'0 369'6 1'4 371'2s 02:31P Chart for @C8Z Options for @C8Z
Mar 19 380'4 383'4 379'2 380'6 1'0 382'2s 02:31P Chart for @C9H Options for @C9H
May 19 388'0 391'2 387'2 388'4 0'6 390'0s 01:30P Chart for @C9K Options for @C9K
Jul 19 394'6 398'0 393'6 395'6 1'2 397'2s 02:30P Chart for @C9N Options for @C9N
Sep 19 397'0 399'6 396'4 397'4 1'0 399'0s 01:20P Chart for @C9U Options for @C9U
Dec 19 401'6 404'6 401'0 402'4 1'0 403'4s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 410'6 413'2 410'2 411'6 1'2 412'4s 01:30P Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 874'0 874'0 868'2 870'0 -3'4 871'6s 01:30P Chart for @S8X Options for @S8X
Jan 19 885'4 887'2 879'4 881'4 -3'4 883'2s 02:33P Chart for @S9F Options for @S9F
Mar 19 898'4 900'2 893'0 895'0 -3'2 896'6s 01:30P Chart for @S9H Options for @S9H
May 19 912'0 914'0 906'2 908'4 -3'2 910'0s 01:30P Chart for @S9K Options for @S9K
Jul 19 925'0 926'4 919'2 921'2 -3'2 923'2s 01:30P Chart for @S9N Options for @S9N
Aug 19 930'2 930'2 925'2 928'2 -3'2 928'2s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 929'6 929'6 926'0 928'6 -2'4 929'2s 01:20P Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 502'4 520'6 501'2 518'6 17'6 519'6s 02:30P Chart for @W8Z Options for @W8Z
Mar 19 512'6 527'6 511'6 525'0 14'2 526'4s 02:30P Chart for @W9H Options for @W9H
May 19 520'4 534'4 520'4 532'4 14'4 534'0s 01:30P Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 114.250 115.400 114.125 114.950 0.350 114.925s 02:30P Chart for @LE8Z Options for @LE8Z
Feb 19 117.550 118.675 117.500 118.100 0.200 118.000s 01:05P Chart for @LE9G Options for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 55.700 57.900 55.225 56.675 0.750 56.550s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 59.400 62.200 59.300 61.875 2.025 61.525s 01:05P Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 18) 369'6 1'4 11/12/18   1:19 PM CST
  • CORN (Mar 19) 380'6 1'0 11/12/18   1:19 PM CST
  • CORN (May 19) 388'4 0'6 11/12/18   1:19 PM CST
  • CORN (Jul 19) 395'6 1'2 11/12/18   1:19 PM CST
  • CORN (Sep 19) 397'4 1'0 11/12/18   1:19 PM CST
  • CORN (Dec 19) 402'4 1'0 11/12/18   1:19 PM CST
  • CORN (Mar 20) 411'6 1'2 11/12/18   1:18 PM CST
  • SOYBEANS (Nov 18) 870'0 -3'4 11/12/18   1:19 PM CST
  • SOYBEANS (Jan 19) 881'4 -3'4 11/12/18   1:19 PM CST
  • SOYBEANS (Mar 19) 895'0 -3'2 11/12/18   1:19 PM CST
  • SOYBEANS (May 19) 908'4 -3'2 11/12/18   1:19 PM CST
  • SOYBEANS (Jul 19) 921'2 -3'2 11/12/18   1:19 PM CST
  • SOYBEANS (Aug 19) 928'2 -3'2 11/12/18   1:15 PM CST
  • SOYBEANS (Sep 19) 928'6 -2'4 11/12/18   1:16 PM CST
  • WHEAT (Dec 18) 518'6 17'6 11/12/18   1:19 PM CST
  • WHEAT (Mar 19) 525'0 14'2 11/12/18   1:19 PM CST
  • WHEAT (May 19) 532'4 14'4 11/12/18   1:19 PM CST
  • LIVE CATTLE (Dec 18) 114.950 0.350 11/12/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 118.100 0.200 11/12/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 56.675 0.750 11/12/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 61.875 2.025 11/12/18   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 (@C8Z)
Exchange:  CBOT
Last Trade:  369'6
Change:  1'4
Bid:  370'0
Ask:  370'2
Today's High:  372'4
Today's Low:  368'0
Volume:  148,528
Open:  369'0
Settle:  371'2s
Prev:  369'6
Contract High: 
Contract Low: 
Updated:  Nov-12-2018
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Judge Halts Keystone Pipeline
Ag's HR Coach
States Untangle Dicamba Rules
US Natural Inventories
USDA Reports Review
States Untangle Dicamba Rules
Farm Bill is Lame Duck Priority
Working With a New Congress
USDA Reports Preview

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: 28oF Feels Like: 18oF
Humid: 69% Dew Pt: 19oF
Barom: 30.47 Wind Dir: NNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:47 Sunset: 4:43
As reported at CLINTON, IA at 2:00 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
11/12
Tue
11/13
Wed
11/14
Thu
11/15
Fri
11/16
Weather
Condition
Snow Showers Clear Clear Partly Cloudy Partly Cloudy
Weather Snow Showers Clear Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
20/32 14/30 17/41 23/42 26/43
Feels
Like

L/H (°F)
7/19 1/21 9/34 15/36 18/37
Dew Point
(°F)
17 9 14 21 27
Humidity
(%)
74 53 51 63 70
Wind
Speed

(mph)
11 9 9 9 8
Precip
(%)
35 - - - -
Precip
Amt
(in.)
S: <1/4
L: 0.01
None None None None
Evap
(in./day)
0.03 0.05 0.07 0.05 0.05
View complete Local Weather

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