Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 309'0 311'0 309'0 310'2 2'0 308'2 12:08P Chart for @C0U Options for @C0U
Dec 20 321'0 322'6 320'6 322'0 1'6 320'2 12:08P Chart for @C0Z Options for @C0Z
Mar 21 332'6 334'6 332'6 334'0 1'6 332'2 12:08P Chart for @C1H Options for @C1H
May 21 340'6 343'0 340'6 342'2 2'0 340'2 12:08P Chart for @C1K Options for @C1K
Jul 21 347'4 350'0 347'4 349'0 1'6 347'2 12:08P Chart for @C1N Options for @C1N
Sep 21 352'6 354'6 352'6 353'6 1'2 352'4 12:08P Chart for @C1U Options for @C1U
Dec 21 361'0 362'6 360'6 361'6 0'6 361'0 12:08P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 884'0 884'0 880'0 881'0 -2'6 883'6 12:09P Chart for @S0Q Options for @S0Q
Sep 20 880'6 882'2 874'2 876'0 -3'6 879'6 12:09P Chart for @S0U Options for @S0U
Nov 20 883'0 884'6 876'2 877'4 -4'2 881'6 12:08P Chart for @S0X Options for @S0X
Jan 21 889'0 891'2 883'4 884'2 -3'6 888'0 12:08P Chart for @S1F Options for @S1F
Mar 21 890'0 893'0 885'6 886'2 -2'4 888'6 12:08P Chart for @S1H Options for @S1H
May 21 893'4 897'6 890'0 890'4 -2'0 892'4 12:08P Chart for @S1K Options for @S1K
Jul 21 900'0 904'4 897'4 897'6 -1'4 899'2 12:09P Chart for @S1N Options for @S1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 508'2 512'6 506'0 511'2 3'0 508'2 12:08P Chart for @W0U Options for @W0U
Dec 20 516'0 520'0 513'2 518'0 1'4 516'4 12:08P Chart for @W0Z Options for @W0Z
Mar 21 525'6 529'0 522'2 526'4 0'4 526'0 12:08P Chart for @W1H Options for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 102.150 102.450 101.775 102.025 - 0.250 102.275 12:08P Chart for @LE0Q Options for @LE0Q
Oct 20 107.325 107.775 106.900 107.250 - 0.225 107.475 12:08P Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 49.325 49.700 49.200 49.625 -0.075 49.700 12:08P Chart for @HE0Q Options for @HE0Q
Oct 20 48.925 49.775 48.700 49.550 0.525 49.025 12:08P Chart for @HE0V Options for @HE0V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 20) 310'2 2'0 8/5/20   12:08 PM CST
  • CORN (Dec 20) 322'0 1'6 8/5/20   12:08 PM CST
  • CORN (Mar 21) 334'0 1'6 8/5/20   12:06 PM CST
  • CORN (May 21) 342'2 2'0 8/5/20   12:06 PM CST
  • CORN (Jul 21) 349'0 1'6 8/5/20   12:07 PM CST
  • CORN (Sep 21) 353'6 1'2 8/5/20   12:03 PM CST
  • CORN (Dec 21) 361'6 0'6 8/5/20   12:08 PM CST
  • SOYBEANS (Aug 20) 881'0 -2'6 8/5/20   11:35 AM CST
  • SOYBEANS (Sep 20) 876'0 -3'6 8/5/20   12:09 PM CST
  • SOYBEANS (Nov 20) 877'6 -4'0 8/5/20   12:08 PM CST
  • SOYBEANS (Jan 21) 884'2 -3'6 8/5/20   12:08 PM CST
  • SOYBEANS (Mar 21) 886'2 -2'4 8/5/20   12:07 PM CST
  • SOYBEANS (May 21) 890'4 -2'0 8/5/20   12:02 PM CST
  • SOYBEANS (Jul 21) 897'6 -1'4 8/5/20   12:07 PM CST
  • WHEAT (Sep 20) 511'4 3'2 8/5/20   12:07 PM CST
  • WHEAT (Dec 20) 518'0 1'4 8/5/20   12:07 PM CST
  • WHEAT (Mar 21) 526'4 0'4 8/5/20   12:08 PM CST
  • LIVE CATTLE (Aug 20) 102.025 - 0.250 8/5/20   12:08 PM CST
  • LIVE CATTLE (Oct 20) 107.250 - 0.225 8/5/20   12:09 PM CST
  • LEAN HOGS (Aug 20) 49.625 -0.075 8/5/20   12:07 PM CST
  • LEAN HOGS (Oct 20) 49.525 0.500 8/5/20   12:09 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 (@C0U)
Exchange:  CBOT
Last Trade:  310'0
Change:  1'6
Bid:  309'6
Ask:  310'0
Today's High:  311'0
Today's Low:  309'0
Volume:  161,834
Open:  309'0
Settle:  308'2
Prev:  308'2
Contract High: 
Contract Low: 
Updated:  Aug-05-2020
12:10:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Big Data to Calculate Carbon
Tyson Reports COVID-19 Costs
Cash Market Moves
The Scavengers of Drought
Todd's Take
Cover Crops Locate Additional Soil N
USDA Bioengineered Label Law Challenged
Mystery Seeds Spread Around World
View From the Cab

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: 74oF Feels Like: 73oF
Humid: 50% Dew Pt: 54oF
Barom: 30.14 Wind Dir: N
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:01 Sunset: 8:14
As reported at DAVENPORT, IA at 12:00 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
8/5
Thu
8/6
Fri
8/7
Sat
8/8
Sun
8/9
Weather
Condition
Partly Cloudy Partly Cloudy Clear Thunder Storms Thunder Storms
Weather Partly Cloudy Partly Cloudy Clear Thunder Storms Thunder Storms
Temp
L/H (°F)
51/75 57/79 59/82 65/86 70/89
Feels
Like

L/H (°F)
51/75 57/79 59/83 65/91 70/98
Dew Point
(°F)
54 56 59 65 71
Humidity
(%)
51 59 57 74 69
Wind
Speed

(mph)
5 6 9 6 11
Precip
(%)
- - - 30 61
Precip
Amt
(in.)
None None None Rain
0.34
Rain
0.09
Evap
(in./day)
0.18 0.2 0.24 0.2 0.24
View complete Local Weather

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