Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 368'0 368'4 366'4 367'2 -0'2 367'4s 05:41P Chart for @C8H Options for @C8H
May 18 375'2 376'0 374'2 374'6 -0'4 375'0s 05:36P Chart for @C8K Options for @C8K
Jul 18 383'0 383'6 381'6 382'4 -0'2 382'6s 04:02P Chart for @C8N Options for @C8N
Sep 18 389'0 390'0 388'4 389'2 -0'2 389'4s 02:00P Chart for @C8U Options for @C8U
Dec 18 397'0 397'6 396'0 397'0 -0'4 397'0s 02:00P Chart for @C8Z Options for @C8Z
Mar 19 404'4 405'2 403'6 404'6 -0'4 404'6s 02:00P Chart for @C9H Options for @C9H
May 19 408'6 410'0 408'6 410'0 0'0 409'6s 02:00P Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1023'4 1028'2 1012'0 1021'2 -2'6 1021'4s 05:29P Chart for @S8H Options for @S8H
May 18 1034'2 1039'0 1023'0 1032'0 -2'4 1032'4s 05:36P Chart for @S8K Options for @S8K
Jul 18 1043'6 1048'4 1033'0 1041'6 -2'4 1042'2s 02:00P Chart for @S8N Options for @S8N
Aug 18 1044'6 1049'2 1034'2 1042'0 -2'4 1043'2s 02:00P Chart for @S8Q Options for @S8Q
Sep 18 1032'2 1035'2 1023'6 1030'4 -2'2 1030'6s 02:00P Chart for @S8U Options for @S8U
Nov 18 1023'0 1023'6 1015'2 1021'6 -1'6 1022'0s 02:00P Chart for @S8X Options for @S8X
Jan 19 1026'0 1028'0 1020'0 1026'0 -1'2 1026'2s 02:00P Chart for @S9F Options for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 463'4 464'4 456'6 458'0 -4'0 457'6s 05:48P Chart for @W8H Options for @W8H
May 18 478'0 478'0 470'2 471'6 -3'6 471'4s 05:45P Chart for @W8K Options for @W8K
Jul 18 491'0 492'2 484'6 486'0 -3'4 486'4s 05:43P Chart for @W8N Options for @W8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 129.225 130.325 128.725 130.325 0.825 130.100s 02/16 Chart for @LE8G Options for @LE8G
Apr 18 127.175 127.875 126.875 127.775 0.400 127.650s 02/16 Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 69.425 69.450 68.025 68.275 -1.575 68.150s 02/16 Chart for @HE8J Options for @HE8J
May 18 75.875 75.875 74.925 75.000 -0.975 74.925s 02/16 Chart for @HE8K Options for @HE8K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 18) 367'2 -0'2 2/16/18   1:20 PM CST
  • CORN (May 18) 374'6 -0'4 2/16/18   1:19 PM CST
  • CORN (Jul 18) 382'4 -0'2 2/16/18   1:19 PM CST
  • CORN (Sep 18) 389'2 -0'2 2/16/18   1:19 PM CST
  • CORN (Dec 18) 397'0 -0'4 2/16/18   1:19 PM CST
  • CORN (Mar 19) 404'6 -0'4 2/16/18   1:19 PM CST
  • CORN (May 19) 410'0 0'0 2/16/18   1:15 PM CST
  • SOYBEANS (Mar 18) 1021'2 -2'6 2/16/18   1:19 PM CST
  • SOYBEANS (May 18) 1032'0 -2'4 2/16/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1041'6 -2'4 2/16/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1042'0 -2'4 2/16/18   1:18 PM CST
  • SOYBEANS (Sep 18) 1030'4 -2'2 2/16/18   1:19 PM CST
  • SOYBEANS (Nov 18) 1021'6 -1'6 2/16/18   1:19 PM CST
  • SOYBEANS (Jan 19) 1026'0 -1'2 2/16/18   1:19 PM CST
  • WHEAT (Mar 18) 458'0 -4'0 2/16/18   1:19 PM CST
  • WHEAT (May 18) 471'6 -3'6 2/16/18   1:19 PM CST
  • WHEAT (Jul 18) 486'0 -3'4 2/16/18   1:19 PM CST
  • LIVE CATTLE (Feb 18) 130.325 0.825 2/16/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 127.775 0.400 2/16/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 68.275 -1.575 2/16/18   1:04 PM CST
  • LEAN HOGS (May 18) 75.000 -0.975 2/16/18   1:03 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:  367'2
Change:  -0'2
Bid:  367'0
Ask:  367'0
Today's High:  368'4
Today's Low:  366'4
Volume:  185,255
Open:  368'0
Settle:  367'4s
Prev:  367'6
Contract High: 
Contract Low: 
Updated:  Feb-16-2018
1:20:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Trading for Water Quality
Crop Tech Corner
Dicamba Under Scrutiny
Drought Changes Fertility Plans
DTN Retail Fertilizer Trends
Kub's Den
The Neonic Lowdown
White House Wants Ag Cuts
Ethanol Presses EPA on E15

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: 39oF Feels Like: 28oF
Humid: 73% Dew Pt: 31oF
Barom: 29.96 Wind Dir: SSE
Cond: N/A Wind Spd: 24 mph
Sunrise: 6:50 Sunset: 5:39
As reported at CLINTON, IA at 5:00 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
2/19
Tue
2/20
Wed
2/21
Thu
2/22
Fri
2/23
Weather
Condition
Thunder Storms Thunder Storms Mostly Cloudy Partly Cloudy Rain/Snow Mix
Weather Thunder Storms Thunder Storms Mostly Cloudy Partly Cloudy Rain/Snow Mix
Temp
L/H (°F)
34/57 29/54 19/43 18/36 24/42
Feels
Like

L/H (°F)
27/57 17/54 5/36 9/31 17/40
Dew Point
(°F)
39 37 17 19 28
Humidity
(%)
80 83 46 69 84
Wind
Speed

(mph)
12 13 13 5 4
Precip
(%)
80 80 - - 50
Precip
Amt
(in.)
Rain
0.48
Rain
1.08
None None S: 1/4-1
L: 0.14
Evap
(in./day)
0.06 0.05 0.09 0.04 0.04
View complete Local Weather

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