Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 371'4 372'0 371'0 371'6 0'4 371'2 04:15A Chart for @C9K Options for @C9K
Jul 19 380'6 381'4 380'2 381'4 0'6 380'6 04:15A Chart for @C9N Options for @C9N
Sep 19 387'4 388'0 387'2 387'6 0'2 387'4 04:15A Chart for @C9U Options for @C9U
Dec 19 395'2 395'4 394'6 395'2 0'0 395'2 04:14A Chart for @C9Z Options for @C9Z
Mar 20 406'0 406'2 405'6 406'2 0'2 406'0 04:15A Chart for @C0H Options for @C0H
May 20 411'2 411'4 410'6 411'2 0'0 411'2 04:14A Chart for @C0K Options for @C0K
Jul 20 414'4 414'4 414'2 414'4 0'0 414'4 04:14A Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 902'6 903'6 900'2 902'6 -1'2 904'0 04:15A Chart for @S9K Options for @S9K
Jul 19 916'0 917'2 914'0 916'4 -1'0 917'4 04:14A Chart for @S9N Options for @S9N
Aug 19 921'6 923'4 920'2 923'0 -0'6 923'6 04:14A Chart for @S9Q Options for @S9Q
Sep 19 927'2 927'6 925'6 927'6 -1'0 928'6 04:14A Chart for @S9U Options for @S9U
Nov 19 937'2 938'2 935'0 937'4 -0'6 938'2 04:14A Chart for @S9X Options for @S9X
Jan 20 946'2 946'4 944'0 946'2 -0'6 947'0 04:14A Chart for @S0F Options for @S0F
Mar 20 952'4 953'2 951'0 953'0 -0'6 953'6 04:13A Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 456'6 458'6 455'2 458'4 2'0 456'4 04:15A Chart for @W9K Options for @W9K
Jul 19 462'4 464'6 461'6 464'4 1'6 462'6 04:15A Chart for @W9N Options for @W9N
Sep 19 472'0 472'4 470'6 471'0 -0'2 471'2 04:15A Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 128.550 129.950 128.175 129.200 0.800 129.125s 03/19 Chart for @LE9J Options for @LE9J
Jun 19 122.575 124.225 121.975 122.800 0.150 122.725s 03/19 Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 71.250 71.825 69.900 70.650 -0.200 70.825s 03/19 Chart for @HE9J Options for @HE9J
May 19 80.000 80.000 78.150 79.000 -0.525 79.150s 03/19 Chart for @HE9K Options for @HE9K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 19) 371'6 0'4 3/20/19   4:15 AM CST
  • CORN (Jul 19) 381'4 0'6 3/20/19   4:08 AM CST
  • CORN (Sep 19) 387'6 0'2 3/20/19   4:06 AM CST
  • CORN (Dec 19) 395'2 0'0 3/20/19   4:06 AM CST
  • CORN (Mar 20) 406'2 0'2 3/20/19   3:34 AM CST
  • CORN (May 20) 411'2 0'0 3/20/19   1:02 AM CST
  • CORN (Jul 20) 414'4 0'0 3/20/19   2:09 AM CST
  • SOYBEANS (May 19) 902'6 -1'2 3/20/19   4:14 AM CST
  • SOYBEANS (Jul 19) 916'4 -1'0 3/20/19   4:05 AM CST
  • SOYBEANS (Aug 19) 923'0 -0'6 3/20/19   4:13 AM CST
  • SOYBEANS (Sep 19) 927'6 -1'0 3/20/19   3:43 AM CST
  • SOYBEANS (Nov 19) 937'4 -0'6 3/20/19   3:43 AM CST
  • SOYBEANS (Jan 20) 946'2 -0'6 3/20/19   3:54 AM CST
  • SOYBEANS (Mar 20) 953'0 -0'6 3/20/19   1:43 AM CST
  • WHEAT (May 19) 458'4 2'0 3/20/19   4:15 AM CST
  • WHEAT (Jul 19) 464'4 1'6 3/20/19   4:11 AM CST
  • WHEAT (Sep 19) 471'0 -0'2 3/20/19   12:04 AM CST
  • LIVE CATTLE (Apr 19) 129.200 0.800 3/19/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 122.800 0.150 3/19/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 70.650 -0.200 3/19/19   1:04 PM CST
  • LEAN HOGS (May 19) 79.000 -0.525 3/19/19   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 (@C9K)
Exchange:  CBOT
Last Trade:  371'6
Change:  0'4
Bid:  371'6
Ask:  372'0
Today's High:  372'0
Today's Low:  371'0
Volume:  159,377
Open:  371'4
Settle:  371'2
Prev:  371'2
Contract High: 
Contract Low: 
Updated:  Mar-20-2019
4:10:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Flood Damage High From Lack of Warning
Cash Market Moves
Listen to the Land - 10
Waiting on Winter Wheat
Todd's Take
Iowa Latest to Declare Storms Disaster
DTN Retail Fertilizer Trends
EPA Adds to Rural Woes
Listen to the Land -- 9

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: 37oF Feels Like: 37oF
Humid: 96% Dew Pt: 36oF
Barom: 30.22 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:04 Sunset: 7:13
As reported at CLINTON, IA at 4:00 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 Wed
3/20
Thu
3/21
Fri
3/22
Sat
3/23
Sun
3/24
Weather
Condition
Rain Partly Cloudy Clear Clear Rain
Weather Rain Partly Cloudy Clear Clear Rain
Temp
L/H (°F)
37/49 33/50 32/46 31/54 40/55
Feels
Like

L/H (°F)
28/43 24/50 23/40 26/54 35/55
Dew Point
(°F)
35 33 31 33 42
Humidity
(%)
73 70 68 72 81
Wind
Speed

(mph)
13 14 13 5 8
Precip
(%)
78 - - - 63
Precip
Amt
(in.)
Rain
0.10
None None None Rain
0.04
Evap
(in./day)
0.07 0.09 0.09 0.09 0.07
View complete Local Weather

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