Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 376'0 377'0 372'4 373'2 -4'0 373'2s 02:32P Chart for @C9Z Options for @C9Z
Mar 20 385'0 386'2 381'2 382'0 -4'4 382'0s 02:32P Chart for @C0H Options for @C0H
May 20 392'0 392'6 387'6 388'6 -4'6 388'6s 02:34P Chart for @C0K Options for @C0K
Jul 20 398'2 398'6 394'0 395'0 -4'6 395'0s 02:34P Chart for @C0N Options for @C0N
Sep 20 395'4 395'6 392'0 393'0 -3'4 392'6s 01:30P Chart for @C0U Options for @C0U
Dec 20 400'4 400'6 397'6 398'2 -2'6 398'2s 01:20P Chart for @C0Z Options for @C0Z
Mar 21 408'6 410'4 407'6 408'0 -2'6 408'2s 01:30P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 916'4 917'2 904'2 906'0 -14'4 905'0s 01:30P Chart for @S9X Options for @S9X
Jan 20 928'2 929'0 916'0 917'2 -14'0 917'0s 02:31P Chart for @S0F Options for @S0F
Mar 20 941'2 941'6 929'4 930'4 -13'4 930'4s 01:30P Chart for @S0H Options for @S0H
May 20 952'4 953'2 941'6 942'6 -12'6 942'6s 02:30P Chart for @S0K Options for @S0K
Jul 20 963'6 963'6 952'2 953'6 -12'4 953'4s 01:20P Chart for @S0N Options for @S0N
Aug 20 965'6 966'4 956'4 957'2 -12'0 957'2s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 962'2 962'2 953'2 954'6 -11'2 954'4s 01:30P Chart for @S0U Options for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 508'0 510'4 503'6 506'4 -4'4 505'6s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 512'0 514'2 508'6 511'0 -3'6 510'4s 01:30P Chart for @W0H Options for @W0H
May 20 518'0 519'2 513'6 515'6 -4'2 515'4s 01:30P Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.450 119.950 118.825 119.875 0.625 119.875s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 125.075 125.750 124.500 125.675 0.650 125.675s 01:05P Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 64.000 64.700 62.925 63.250 -0.825 63.300s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 73.750 74.150 72.850 73.675 -0.175 73.725s 01:05P Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 19) 373'2 -4'0 11/11/19   1:19 PM CST
  • CORN (Mar 20) 382'0 -4'4 11/11/19   1:19 PM CST
  • CORN (May 20) 388'6 -4'6 11/11/19   1:19 PM CST
  • CORN (Jul 20) 395'0 -4'6 11/11/19   1:19 PM CST
  • CORN (Sep 20) 393'0 -3'4 11/11/19   1:19 PM CST
  • CORN (Dec 20) 398'2 -2'6 11/11/19   1:19 PM CST
  • CORN (Mar 21) 408'0 -2'6 11/11/19   1:15 PM CST
  • SOYBEANS (Nov 19) 906'0 -14'4 11/11/19   1:16 PM CST
  • SOYBEANS (Jan 20) 917'2 -14'0 11/11/19   1:19 PM CST
  • SOYBEANS (Mar 20) 930'4 -13'4 11/11/19   1:19 PM CST
  • SOYBEANS (May 20) 942'6 -12'6 11/11/19   1:19 PM CST
  • SOYBEANS (Jul 20) 953'6 -12'4 11/11/19   1:19 PM CST
  • SOYBEANS (Aug 20) 957'2 -12'0 11/11/19   1:19 PM CST
  • SOYBEANS (Sep 20) 954'6 -11'2 11/11/19   1:19 PM CST
  • WHEAT (Dec 19) 506'4 -4'4 11/11/19   1:19 PM CST
  • WHEAT (Mar 20) 511'0 -3'6 11/11/19   1:19 PM CST
  • WHEAT (May 20) 515'6 -4'2 11/11/19   1:19 PM CST
  • LIVE CATTLE (Dec 19) 119.875 0.625 11/11/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.675 0.650 11/11/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 63.250 -0.825 11/11/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 73.675 -0.175 11/11/19   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:  373'2
Change:  -4'0
Bid:  373'2
Ask:  373'2
Today's High:  377'0
Today's Low:  372'4
Volume:  186,700
Open:  376'0
Settle:  373'2s
Prev:  377'2
Contract High: 
Contract Low: 
Updated:  Nov-11-2019
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Republicans Push EPA on RFS
SCN Does the Backstroke
USDA Reports Review
More Green From Beans - 4
The 5thWave Forum
More Green From Beans - 3
Corn Belt Propane Crunch
Kub's Den
NPPC Campaigns for USMCA

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: 24oF Feels Like: 11oF
Humid: 65% Dew Pt: 14oF
Barom: 30.42 Wind Dir: NNW
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:45 Sunset: 4:44
As reported at CLINTON, IA at 2:00 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 Mon
11/11
Tue
11/12
Wed
11/13
Thu
11/14
Fri
11/15
Weather
Condition
Partly Cloudy Clear Snow Showers Clear Clear
Weather Partly Cloudy Clear Snow Showers Clear Clear
Temp
L/H (°F)
9/31 4/21 12/32 15/31 14/37
Feels
Like

L/H (°F)
-6/9 -9/16 0/22 6/23 5/32
Dew Point
(°F)
10 1 12 16 17
Humidity
(%)
69 54 64 74 73
Wind
Speed

(mph)
15 6 12 8 4
Precip
(%)
- - 22 - -
Precip
Amt
(in.)
None None S: <1/4
L: 0.03
None None
Evap
(in./day)
0.04 0.03 0.05 0.03 0.03
View complete Local Weather

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