Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 358'0 359'6 357'4 358'6 -1'0 359'6 08:25P Chart for @C9U Options for @C9U
Dec 19 366'6 369'0 366'2 368'4 0'6 367'6 08:25P Chart for @C9Z Options for @C9Z
Mar 20 379'0 381'2 379'0 380'6 0'6 380'0 08:25P Chart for @C0H Options for @C0H
May 20 387'4 389'4 387'2 388'6 0'2 388'4 08:25P Chart for @C0K Options for @C0K
Jul 20 394'2 395'4 394'2 395'2 0'0 395'2 08:25P Chart for @C0N Options for @C0N
Sep 20 398'4 399'2 398'4 399'2 0'2 399'0 08:25P Chart for @C0U Options for @C0U
Dec 20 404'0 405'0 403'6 404'2 0'0 404'2 08:25P Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 842'0 849'4 842'0 849'2 6'0 843'2 08:25P Chart for @S9U Options for @S9U
Nov 19 855'0 862'6 855'0 862'4 6'0 856'4 08:25P Chart for @S9X Options for @S9X
Jan 20 869'4 877'0 869'4 876'4 5'2 871'2 08:25P Chart for @S0F Options for @S0F
Mar 20 883'4 891'0 883'4 891'0 5'6 885'2 08:25P Chart for @S0H Options for @S0H
May 20 895'6 902'6 895'6 902'6 5'4 897'2 08:25P Chart for @S0K Options for @S0K
Jul 20 908'2 913'6 908'2 913'6 5'4 908'2 08:25P Chart for @S0N Options for @S0N
Aug 20 923'2 -8'4 912'6s 08:25P Chart for @S0Q Options for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 474'0 474'6 472'2 474'6 -0'4 475'2 08:25P Chart for @W9U Options for @W9U
Dec 19 476'0 477'0 474'6 476'4 -1'2 477'6 08:25P Chart for @W9Z Options for @W9Z
Mar 20 480'6 482'2 480'6 482'2 -1'2 483'4 08:25P Chart for @W0H Options for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 105.050 105.125 104.000 104.800 - 0.350 104.625s 08/23 Chart for @LE9Q Options for @LE9Q
Oct 19 100.950 100.950 98.625 99.575 - 1.700 99.400s 08/23 Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 61.575 61.600 59.300 59.925 -3.000 59.300s 08/23 Chart for @HE9V Options for @HE9V
Dec 19 60.800 60.800 58.625 58.950 -2.775 58.775s 08/23 Chart for @HE9Z Options for @HE9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 19) 358'6 -1'0 8/25/19   8:24 PM CST
  • CORN (Dec 19) 368'4 0'6 8/25/19   8:25 PM CST
  • CORN (Mar 20) 380'6 0'6 8/25/19   8:24 PM CST
  • CORN (May 20) 388'6 0'2 8/25/19   8:20 PM CST
  • CORN (Jul 20) 395'2 0'0 8/25/19   8:05 PM CST
  • CORN (Sep 20) 399'2 0'2 8/25/19   7:06 PM CST
  • CORN (Dec 20) 404'2 0'0 8/25/19   8:20 PM CST
  • SOYBEANS (Sep 19) 849'2 6'0 8/25/19   8:21 PM CST
  • SOYBEANS (Nov 19) 862'4 6'0 8/25/19   8:25 PM CST
  • SOYBEANS (Jan 20) 876'4 5'2 8/25/19   8:18 PM CST
  • SOYBEANS (Mar 20) 891'0 5'6 8/25/19   8:12 PM CST
  • SOYBEANS (May 20) 902'6 5'4 8/25/19   8:11 PM CST
  • SOYBEANS (Jul 20) 913'6 5'4 8/25/19   8:11 PM CST
  • SOYBEANS (Aug 20) 923'2 -8'4 8/23/19   1:15 PM CST
  • WHEAT (Sep 19) 474'6 -0'4 8/25/19   8:24 PM CST
  • WHEAT (Dec 19) 476'4 -1'2 8/25/19   8:25 PM CST
  • WHEAT (Mar 20) 482'2 -1'2 8/25/19   7:24 PM CST
  • LIVE CATTLE (Aug 19) 104.800 - 0.350 8/23/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 99.575 - 1.700 8/23/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 59.925 -3.000 8/23/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 58.950 -2.775 8/23/19   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 (@C9U)
Exchange:  CBOT
Last Trade:  358'6
Change:  -1'0
Bid:  358'4
Ask:  358'6
Today's High:  359'6
Today's Low:  357'4
Volume:  169,868
Open:  358'0
Settle:  359'6
Prev:  359'6
Contract High: 
Contract Low: 
Updated:  Aug-25-2019
8:24:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
More China Tariffs Hit US Ag
Anthrax Case Confirmed
Calls to Investigate EPA
Harvest Weather Forecast Favorable
DTN Retail Fertilizer Trends
China Soybean Imports Down
View From the Cab
POET Cuts Production After RFS Waivers
Cash Market Moves

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: 62oF Feels Like: 62oF
Humid: 96% Dew Pt: 61oF
Barom: 29.97 Wind Dir: ENE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:20 Sunset: 7:45
As reported at CLINTON, IA at 8:00 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
8/26
Tue
8/27
Wed
8/28
Thu
8/29
Fri
8/30
Weather
Condition
Thunder Storms Rain Clear Clear Thunder Storms
Weather Thunder Storms Rain Clear Clear Thunder Storms
Temp
L/H (°F)
61/78 60/78 55/75 53/78 59/78
Feels
Like

L/H (°F)
61/79 60/78 55/75 53/78 59/78
Dew Point
(°F)
65 61 54 57 60
Humidity
(%)
89 65 55 61 68
Wind
Speed

(mph)
8 14 15 7 6
Precip
(%)
80 20 - - 60
Precip
Amt
(in.)
Rain
0.30
Rain
0.03
None None Rain
0.71
Evap
(in./day)
0.1 0.21 0.23 0.19 0.12
View complete Local Weather

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