Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 370'0 371'4 368'6 370'4 1'6 371'2s 03:57P Chart for @C7N Options for @C7N
Sep 17 377'6 379'2 376'4 378'0 2'0 379'0s 03:59P Chart for @C7U Options for @C7U
Dec 17 388'2 389'6 387'0 389'0 2'0 389'6s 03:43P Chart for @C7Z Options for @C7Z
Mar 18 398'0 399'4 396'6 399'0 1'6 399'2s 03:56P Chart for @C8H Options for @C8H
May 18 404'6 405'6 402'6 404'6 1'4 405'2s 03:56P Chart for @C8K Options for @C8K
Jul 18 409'2 410'0 408'0 409'4 1'2 410'0s 02:30P Chart for @C8N Options for @C8N
Sep 18 402'2 0'6 402'6s 01:20P Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 948'4 952'0 943'0 947'6 0'0 948'2s 03:40P Chart for @S7N Options for @S7N
Aug 17 950'6 954'0 945'2 949'6 0'0 950'2s 03:56P Chart for @S7Q Options for @S7Q
Sep 17 949'0 951'6 943'2 947'0 -0'2 947'6s 02:30P Chart for @S7U Options for @S7U
Nov 17 948'6 951'4 943'2 947'4 -0'4 948'0s 02:52P Chart for @S7X Options for @S7X
Jan 18 956'6 958'4 950'6 954'4 -0'4 955'2s 01:30P Chart for @S8F Options for @S8F
Mar 18 961'4 961'4 954'6 958'2 -0'4 958'6s 01:20P Chart for @S8H Options for @S8H
May 18 960'2 966'2 960'0 963'0 -0'2 963'4s 01:20P Chart for @S8K Options for @S8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 429'2 433'0 427'4 431'4 3'0 432'4s 02:32P Chart for @W7N Options for @W7N
Sep 17 444'0 446'6 442'2 445'4 2'0 446'0s 01:30P Chart for @W7U Options for @W7U
Dec 17 466'0 468'4 464'2 467'2 1'4 467'6s 02:30P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 122.850 122.875 120.800 122.375 - 0.950 122.125s 03:37P Chart for @LE7M Options for @LE7M
Aug 17 120.925 120.975 118.650 120.175 - 1.400 119.925s 01:05P Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 17 80.500 80.950 80.025 80.200 0.050 80.200s 01:05P Chart for @HE7M Options for @HE7M
Jul 17 80.325 80.850 79.625 79.725 -0.175 79.850s 02:30P Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Jul 17) 370'4 1'6 5/24/17   1:19 PM CST
  • CORN (Sep 17) 378'0 2'0 5/24/17   1:19 PM CST
  • CORN (Dec 17) 389'0 2'0 5/24/17   1:19 PM CST
  • CORN (Mar 18) 399'0 1'6 5/24/17   1:19 PM CST
  • CORN (May 18) 404'6 1'4 5/24/17   1:19 PM CST
  • CORN (Jul 18) 409'4 1'2 5/24/17   1:19 PM CST
  • CORN (Sep 18) 402'2 0'6 5/24/17   1:16 PM CST
  • SOYBEANS (Jul 17) 947'6 0'0 5/24/17   1:19 PM CST
  • SOYBEANS (Aug 17) 949'6 0'0 5/24/17   1:19 PM CST
  • SOYBEANS (Sep 17) 947'0 -0'2 5/24/17   1:19 PM CST
  • SOYBEANS (Nov 17) 947'4 -0'4 5/24/17   1:19 PM CST
  • SOYBEANS (Jan 18) 954'4 -0'4 5/24/17   1:19 PM CST
  • SOYBEANS (Mar 18) 958'2 -0'4 5/24/17   1:19 PM CST
  • SOYBEANS (May 18) 963'0 -0'2 5/24/17   1:19 PM CST
  • WHEAT (Jul 17) 431'4 3'0 5/24/17   1:19 PM CST
  • WHEAT (Sep 17) 445'4 2'0 5/24/17   1:19 PM CST
  • WHEAT (Dec 17) 467'2 1'4 5/24/17   1:19 PM CST
  • LIVE CATTLE (Jun 17) 122.375 - 0.950 5/24/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 120.175 - 1.400 5/24/17   1:04 PM CST
  • LEAN HOGS (Jun 17) 80.200 0.050 5/24/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 79.725 -0.175 5/24/17   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 (@C7N)
Exchange:  CBOT
Last Trade:  370'4
Change:  1'6
Bid:  371'0
Ask:  371'0
Today's High:  371'4
Today's Low:  368'6
Volume:  90,276
Open:  370'0
Settle:  371'2s
Prev:  369'4
Contract High: 
Contract Low: 
Updated:  May-24-2017
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Todd's Take
View From the Cab
Budget Plan Lands With a Thud
Trump Proposes Farm Cuts
More Neonic Buzz
Pesticides Bill Moves
Groups Push E15
"Do No Harm" Urged in Trade Talks
Crop Tech Corner


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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 58oF Feels Like: 58oF
Humid: 87% Dew Pt: 54oF
Barom: 29.7 Wind Dir: N
Cond: N/A Wind Spd: 14 mph
Sunrise: 5:33 Sunset: 8:23
As reported at CLINTON, IA at 4:00 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
5/24
Thu
5/25
Fri
5/26
Sat
5/27
Sun
5/28
Weather
Condition
Rain Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Weather Rain Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
46/62 50/72 53/73 56/78 55/76
Feels
Like

L/H (°F)
55/62 50/72 53/73 56/78 55/76
Dew Point
(°F)
52 51 56 57 53
Humidity
(%)
77 61 70 63 57
Wind
Speed

(mph)
14 7 9 7 8
Precip
(%)
20 - 34 34 48
Precip
Amt
(in.)
Rain
0.02
None Rain
0.12
Rain
0.16
Rain
0.20
Evap
(in./day)
0.11 0.19 0.14 0.21 0.21
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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