Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 345'0 346'4 344'4 345'6 4'0 341'6 12:43A Chart for @C8U Options for @C8U
Dec 18 358'6 360'0 358'0 359'2 4'0 355'2 12:43A Chart for @C8Z Options for @C8Z
Mar 19 370'4 371'4 369'6 371'0 3'6 367'2 12:43A Chart for @C9H Options for @C9H
May 19 377'4 378'2 376'6 377'6 3'4 374'2 12:42A Chart for @C9K Options for @C9K
Jul 19 383'0 384'4 383'0 384'2 3'4 380'6 12:43A Chart for @C9N Options for @C9N
Sep 19 386'0 387'4 386'0 387'0 3'2 383'6 12:39A Chart for @C9U Options for @C9U
Dec 19 390'0 392'4 390'0 392'2 2'6 389'4 12:42A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 833'2 842'6 833'0 838'0 8'4 829'4 12:44A Chart for @S8Q Options for @S8Q
Sep 18 839'0 848'2 839'0 843'2 8'0 835'2 12:44A Chart for @S8U Options for @S8U
Nov 18 849'6 858'4 849'4 853'6 8'0 845'6 12:44A Chart for @S8X Options for @S8X
Jan 19 861'0 868'4 860'2 865'2 9'2 856'0 12:44A Chart for @S9F Options for @S9F
Mar 19 870'2 877'6 869'6 874'2 8'6 865'4 12:44A Chart for @S9H Options for @S9H
May 19 879'6 886'6 879'4 883'4 8'2 875'2 12:44A Chart for @S9K Options for @S9K
Jul 19 890'0 896'4 888'4 891'4 7'4 884'0 12:43A Chart for @S9N Options for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 491'0 492'4 487'6 491'6 3'2 488'4 12:43A Chart for @W8U Options for @W8U
Dec 18 507'2 507'2 502'6 506'6 2'6 504'0 12:43A Chart for @W8Z Options for @W8Z
Mar 19 519'6 521'6 518'0 521'0 2'0 519'0 12:43A Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 105.250 107.550 104.800 107.500 2.375 106.925s 07/16 Chart for @LE8Q Options for @LE8Q
Oct 18 107.925 109.275 107.325 109.225 1.275 108.650s 07/16 Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 79.925 80.025 79.725 79.750 -0.200 79.750s 07/16 Chart for @HE8N Options for @HE8N
Aug 18 70.100 70.775 69.075 69.300 -0.950 69.200s 07/16 Chart for @HE8Q Options for @HE8Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 18) 345'6 4'0 7/17/18   12:43 AM CST
  • CORN (Dec 18) 359'2 4'0 7/17/18   12:38 AM CST
  • CORN (Mar 19) 371'0 3'6 7/17/18   12:19 AM CST
  • CORN (May 19) 377'6 3'4 7/17/18   12:04 AM CST
  • CORN (Jul 19) 384'2 3'4 7/16/18   10:52 PM CST
  • CORN (Sep 19) 387'0 3'2 7/16/18   11:35 PM CST
  • CORN (Dec 19) 392'2 2'6 7/16/18   10:58 PM CST
  • SOYBEANS (Aug 18) 838'0 8'4 7/17/18   12:37 AM CST
  • SOYBEANS (Sep 18) 843'2 8'0 7/17/18   12:38 AM CST
  • SOYBEANS (Nov 18) 853'6 8'0 7/17/18   12:43 AM CST
  • SOYBEANS (Jan 19) 865'2 9'2 7/17/18   12:26 AM CST
  • SOYBEANS (Mar 19) 874'2 8'6 7/17/18   12:18 AM CST
  • SOYBEANS (May 19) 883'4 8'2 7/16/18   11:52 PM CST
  • SOYBEANS (Jul 19) 891'4 7'4 7/17/18   12:38 AM CST
  • WHEAT (Sep 18) 491'6 3'2 7/17/18   12:37 AM CST
  • WHEAT (Dec 18) 506'6 2'6 7/17/18   12:37 AM CST
  • WHEAT (Mar 19) 521'0 2'0 7/16/18   11:03 PM CST
  • LIVE CATTLE (Aug 18) 107.500 2.375 7/16/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 109.225 1.275 7/16/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 79.750 -0.200 7/16/18   12:00 PM CST
  • LEAN HOGS (Aug 18) 69.300 -0.950 7/16/18   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 (@C8U)
Exchange:  CBOT
Last Trade:  345'6
Change:  4'0
Bid:  345'4
Ask:  345'6
Today's High:  346'4
Today's Low:  344'4
Volume:  95,293
Open:  345'0
Settle:  341'6
Prev:  341'6
Contract High: 
Contract Low: 
Updated:  Jul-17-2018
12:38:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Stamp Farms Co-Defendant Pleads Guilty
Family Business Matters
Todd's Take
The Market's Fine Print
EPA Docs Show Oil's Influence on RFS
Be Sample Savvy
USDA Ends Report Access for Media
EPA's Wheeler Addresses Agency Workers
KS, MO Farmers Dealing with Drought

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: 66oF Feels Like: 66oF
Humid: 84% Dew Pt: 61oF
Barom: 30.09 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:41 Sunset: 8:33
As reported at CLINTON, IA at 12:00 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 Tue
7/17
Wed
7/18
Thu
7/19
Fri
7/20
Sat
7/21
Weather
Condition
Thunder Storms Rain Thunder Storms Thunder Storms Clear
Weather Thunder Storms Rain Thunder Storms Thunder Storms Clear
Temp
L/H (°F)
62/83 59/81 61/78 61/81 61/80
Feels
Like

L/H (°F)
62/84 59/83 61/79 61/84 61/82
Dew Point
(°F)
62 62 62 64 62
Humidity
(%)
62 68 67 74 70
Wind
Speed

(mph)
6 7 11 7 11
Precip
(%)
36 20 40 60 -
Precip
Amt
(in.)
Rain
0.02
Rain
0.02
Rain
0.07
Rain
0.54
None
Evap
(in./day)
0.23 0.2 0.21 0.17 0.22
View complete Local Weather

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