Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 392'0 392'0 390'4 390'6 -2'4 393'2 07:36P Chart for @C9Z Options for @C9Z
Mar 20 403'0 403'0 402'0 402'0 -2'2 404'2 07:36P Chart for @C0H Options for @C0H
May 20 409'4 409'4 408'4 408'6 -1'6 410'4 07:36P Chart for @C0K Options for @C0K
Jul 20 413'6 414'2 413'4 413'4 -1'6 415'2 07:36P Chart for @C0N Options for @C0N
Sep 20 405'0 406'0 405'0 405'6 -0'4 406'2 07:35P Chart for @C0U Options for @C0U
Dec 20 408'2 408'2 408'0 408'0 -0'6 408'6 07:35P Chart for @C0Z Options for @C0Z
Mar 21 417'4 419'2 417'0 418'2 -0'4 418'0s 07:35P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 933'0 933'4 931'6 932'4 -1'4 934'0 07:35P Chart for @S9X Options for @S9X
Jan 20 946'6 947'6 946'0 947'2 -1'2 948'4 07:35P Chart for @S0F Options for @S0F
Mar 20 957'0 958'0 956'6 958'0 -1'2 959'2 07:35P Chart for @S0H Options for @S0H
May 20 966'0 966'4 965'2 966'4 -0'4 967'0 07:36P Chart for @S0K Options for @S0K
Jul 20 975'0 975'6 974'4 975'2 -1'0 976'2 07:36P Chart for @S0N Options for @S0N
Aug 20 980'4 985'4 978'2 978'6 -3'6 979'0s 07:35P Chart for @S0Q Options for @S0Q
Sep 20 973'2 978'6 972'4 974'0 -2'0 974'2s 07:35P Chart for @S0U Options for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 505'6 506'6 505'6 506'2 -0'6 507'0 07:35P Chart for @W9Z Options for @W9Z
Mar 20 512'0 513'0 512'0 512'4 -0'6 513'2 07:35P Chart for @W0H Options for @W0H
May 20 518'0 518'0 517'2 517'2 -1'0 518'2 07:35P Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 110.775 111.100 110.225 111.100 0.375 111.000s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 113.525 113.725 112.750 113.525 113.450s 01:05P Chart for @LE9Z Options for @LE9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 69.125 72.125 69.125 72.100 3.000 72.125s 02:33P Chart for @HE9Z Options for @HE9Z
Feb 20 77.250 79.350 77.250 79.275 1.900 79.150s 02:30P Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 19) 390'4 -2'6 10/15/19   7:36 PM CST
  • CORN (Mar 20) 402'0 -2'2 10/15/19   7:34 PM CST
  • CORN (May 20) 408'6 -1'6 10/15/19   7:35 PM CST
  • CORN (Jul 20) 413'4 -1'6 10/15/19   7:34 PM CST
  • CORN (Sep 20) 405'6 -0'4 10/15/19   7:34 PM CST
  • CORN (Dec 20) 408'0 -0'6 10/15/19   7:34 PM CST
  • CORN (Mar 21) 418'2 -0'4 10/15/19   1:15 PM CST
  • SOYBEANS (Nov 19) 932'4 -1'4 10/15/19   7:35 PM CST
  • SOYBEANS (Jan 20) 947'2 -1'2 10/15/19   7:33 PM CST
  • SOYBEANS (Mar 20) 958'0 -1'2 10/15/19   7:35 PM CST
  • SOYBEANS (May 20) 966'4 -0'4 10/15/19   7:20 PM CST
  • SOYBEANS (Jul 20) 975'2 -1'0 10/15/19   7:33 PM CST
  • SOYBEANS (Aug 20) 978'6 -3'6 10/15/19   1:16 PM CST
  • SOYBEANS (Sep 20) 974'0 -2'0 10/15/19   1:19 PM CST
  • WHEAT (Dec 19) 506'2 -0'6 10/15/19   7:34 PM CST
  • WHEAT (Mar 20) 512'4 -0'6 10/15/19   7:33 PM CST
  • WHEAT (May 20) 517'2 -1'0 10/15/19   7:27 PM CST
  • LIVE CATTLE (Oct 19) 111.100 0.375 10/15/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 113.525 10/15/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 72.100 3.000 10/15/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 79.275 1.900 10/15/19   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 (@C9Z)
Exchange:  CBOT
Last Trade:  390'6
Change:  -2'4
Bid:  390'4
Ask:  390'6
Today's High:  392'0
Today's Low:  390'4
Volume:  129,870
Open:  392'0
Settle:  393'2
Prev:  393'2
Contract High: 
Contract Low: 
Updated:  Oct-15-2019
7:35:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Taxlink
Hemp's Growing Pains
DTN Fertilizer Outlook
Broadband Business Blues
Chlorpyrifos Use to End in California
Harvest Freeze Challenges
Kub's Den
View From the Cab
Trump Signs Japan Deal

Location

View Hillsdale Elevator Co. in a larger map


Job Opening

SEASONAL HELP WANTED


GENESEO
We are looking for seasonal outside laborers at our Genseo facility.
This includes receiving, shipping, drying, storing grain, equipment maintenance and 
a commitment to a safe workplace. 
 Applications can be picked up in person at our Geneseo location.
For further information contact Doug DeBuysere at 309-944-4524.

ANNAWAN
We are also looking for seasonal outside laborers at our Annawan facility.
This includes receiving, shipping, drying and storing grain, equipment maintenance and 
commitment to a safe workplace.
Applications can be picked up in person at our Annawan location.
For further information contact Tom DeMay at 309-935-6792.


 

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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 64% Dew Pt: 40oF
Barom: 29.86 Wind Dir: WNW
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:14 Sunset: 6:19
As reported at CLINTON, IA at 7:00 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
10/16
Thu
10/17
Fri
10/18
Sat
10/19
Sun
10/20
Weather
Condition
Mostly Cloudy Partly Cloudy Partly Cloudy Rain Mostly Cloudy
Weather Mostly Cloudy Partly Cloudy Partly Cloudy Rain Mostly Cloudy
Temp
L/H (°F)
38/55 34/57 39/64 49/64 42/66
Feels
Like

L/H (°F)
29/55 29/57 33/64 45/64 39/66
Dew Point
(°F)
36 37 41 47 47
Humidity
(%)
61 64 67 70 69
Wind
Speed

(mph)
15 5 16 7 10
Precip
(%)
- - - 74 -
Precip
Amt
(in.)
None None None Rain
0.26
None
Evap
(in./day)
0.11 0.08 0.13 0.1 0.11
View complete Local Weather

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