Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 379'4 381'4 376'2 377'6 -1'6 377'6s 02/16 Chart for @C0H Options for @C0H
May 20 384'6 386'0 380'6 381'4 -2'6 382'0s 01:29A Chart for @C0K Options for @C0K
Jul 20 388'4 389'6 385'0 385'2 -3'2 385'4s 02/16 Chart for @C0N Options for @C0N
Sep 20 387'0 388'0 383'6 383'6 -3'2 384'2s 02/16 Chart for @C0U Options for @C0U
Dec 20 391'6 392'2 388'4 388'6 -3'2 388'6s 02/16 Chart for @C0Z Options for @C0Z
Mar 21 401'0 401'2 397'6 398'2 -3'0 398'0s 02/16 Chart for @C1H Options for @C1H
May 21 404'2 404'6 401'4 401'6 -2'6 401'6s 02/16 Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 896'2 899'2 890'0 892'6 -2'4 893'6s 12:29A Chart for @S0H Options for @S0H
May 20 906'0 908'2 899'4 902'6 -2'6 903'2s 12:47A Chart for @S0K Options for @S0K
Jul 20 917'2 919'6 912'0 914'4 -2'4 915'4s 02/16 Chart for @S0N Options for @S0N
Aug 20 920'6 923'4 915'6 919'0 -2'4 919'2s 02/16 Chart for @S0Q Options for @S0Q
Sep 20 919'6 922'0 915'6 918'6 -2'0 919'0s 02/14 Chart for @S0U Options for @S0U
Nov 20 922'6 925'4 919'4 922'0 -1'2 922'4s 12:31A Chart for @S0X Options for @S0X
Jan 21 925'0 929'2 924'0 926'4 -1'2 926'2s 02/16 Chart for @S1F Options for @S1F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 544'6 549'4 542'0 544'4 -1'4 542'6s 02:03A Chart for @W0H Options for @W0H
May 20 545'4 548'6 541'0 542'4 -3'2 541'4s 02/16 Chart for @W0K Options for @W0K
Jul 20 544'4 547'6 541'0 541'6 -3'4 541'0s 02/16 Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 119.775 122.350 119.775 120.900 1.375 120.825s 02/14 Chart for @LE0G Options for @LE0G
Apr 20 118.650 121.175 118.650 120.425 1.800 120.325s 02/14 Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 55.875 56.000 55.650 55.825 -0.100 55.900s 02/14 Chart for @HE0G Options for @HE0G
Apr 20 63.800 64.900 63.700 64.225 0.225 64.300s 02/14 Chart for @HE0J Options for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 20) 377'6 -1'6 2/14/20   1:19 PM CST
  • CORN (May 20) 381'4 -2'6 2/14/20   1:19 PM CST
  • CORN (Jul 20) 385'2 -3'2 2/14/20   1:19 PM CST
  • CORN (Sep 20) 383'6 -3'2 2/14/20   1:19 PM CST
  • CORN (Dec 20) 388'6 -3'2 2/14/20   1:19 PM CST
  • CORN (Mar 21) 398'2 -3'0 2/14/20   1:19 PM CST
  • CORN (May 21) 401'6 -2'6 2/14/20   1:17 PM CST
  • SOYBEANS (Mar 20) 892'6 -2'4 2/14/20   1:19 PM CST
  • SOYBEANS (May 20) 902'6 -2'6 2/14/20   1:19 PM CST
  • SOYBEANS (Jul 20) 914'4 -2'4 2/14/20   1:19 PM CST
  • SOYBEANS (Aug 20) 919'0 -2'4 2/14/20   1:18 PM CST
  • SOYBEANS (Sep 20) 918'6 -2'0 2/14/20   1:19 PM CST
  • SOYBEANS (Nov 20) 922'0 -1'2 2/14/20   1:19 PM CST
  • SOYBEANS (Jan 21) 926'4 -1'2 2/14/20   1:19 PM CST
  • WHEAT (Mar 20) 544'4 -1'4 2/14/20   1:19 PM CST
  • WHEAT (May 20) 542'4 -3'2 2/14/20   1:19 PM CST
  • WHEAT (Jul 20) 541'6 -3'4 2/14/20   1:19 PM CST
  • LIVE CATTLE (Feb 20) 120.900 1.375 2/14/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 120.425 1.800 2/14/20   1:04 PM CST
  • LEAN HOGS (Feb 20) 55.825 -0.100 2/14/20   12:00 PM CST
  • LEAN HOGS (Apr 20) 64.225 0.225 2/14/20   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 (@C0H)
Exchange:  CBOT
Last Trade:  377'6
Change:  -1'6
Bid:  378'0
Ask:  378'0
Today's High:  381'4
Today's Low:  376'2
Volume:  216,864
Open:  379'4
Settle:  377'6s
Prev:  379'4
Contract High: 
Contract Low: 
Updated:  Feb-14-2020
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Preseason Lineup
Tackling Damaged Corn
The Search for SCN Resistance
America's Best Shops - 1
DTN Retail Fertilizer Trends
Kub's Den
RFA's Cooper: Ethanol Future Low Carbon
EPA Faces Waivers Decision
USDA Reports Review

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: 31oF Feels Like: 21oF
Humid: 89% Dew Pt: 28oF
Barom: 30.07 Wind Dir: ESE
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:54 Sunset: 5:36
As reported at CLINTON, IA at 1:00 AM
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
2/17
Tue
2/18
Wed
2/19
Thu
2/20
Fri
2/21
Weather
Condition
Rain/Snow Mix Partly Cloudy Clear Clear Partly Cloudy
Weather Rain/Snow Mix Partly Cloudy Clear Clear Partly Cloudy
Temp
L/H (°F)
29/40 17/33 10/25 4/25 16/37
Feels
Like

L/H (°F)
21/32 5/24 -3/14 -8/20 7/29
Dew Point
(°F)
31 22 8 1 9
Humidity
(%)
93 74 61 50 46
Wind
Speed

(mph)
11 15 11 4 9
Precip
(%)
80 - - - -
Precip
Amt
(in.)
S: 1/4-1
L: 0.21
None None None None
Evap
(in./day)
0.02 0.04 0.04 0.04 0.07
View complete Local Weather

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