Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 348'0 348'6 342'4 342'6 -4'6 343'2s 03:54P Chart for @C8Z Options for @C8Z
Mar 19 360'2 360'6 354'6 355'2 -4'4 355'4s 03:57P Chart for @C9H Options for @C9H
May 19 368'4 368'6 363'2 363'6 -4'2 364'0s 01:30P Chart for @C9K Options for @C9K
Jul 19 375'0 375'2 370'0 370'2 -4'0 370'6s 03:27P Chart for @C9N Options for @C9N
Sep 19 380'2 380'4 375'6 375'6 -4'2 376'0s 03:47P Chart for @C9U Options for @C9U
Dec 19 387'2 387'4 383'2 383'2 -3'4 383'6s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 398'4 398'4 395'0 395'0 -3'2 395'2s 01:30P Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 821'0 825'2 812'2 814'2 -9'4 814'0s 03:55P Chart for @S8X Options for @S8X
Jan 19 835'0 839'0 826'2 828'2 -9'2 828'0s 03:01P Chart for @S9F Options for @S9F
Mar 19 848'4 852'2 839'6 842'0 -9'0 841'4s 01:30P Chart for @S9H Options for @S9H
May 19 861'6 865'2 853'0 854'6 -9'0 854'6s 01:30P Chart for @S9K Options for @S9K
Jul 19 872'2 875'4 863'2 865'0 -8'6 865'2s 01:30P Chart for @S9N Options for @S9N
Aug 19 875'4 875'4 868'2 869'4 -8'4 870'0s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 881'6 881'6 873'2 875'4 -8'4 873'4s 01:30P Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 506'2 514'2 506'2 511'0 4'2 510'4s 03:42P Chart for @W8Z Options for @W8Z
Mar 19 525'2 533'0 525'0 530'0 3'6 529'0s 01:30P Chart for @W9H Options for @W9H
May 19 540'0 546'2 540'0 542'2 2'2 541'4s 01:30P Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.250 113.575 113.025 113.300 - 0.200 113.225s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 118.000 118.275 117.650 118.000 - 0.125 117.975s 04:10P Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 57.400 59.450 57.400 59.075 2.725 59.175s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 56.025 58.075 55.950 58.025 2.600 57.975s 04:10P Chart for @HE8Z Options for @HE8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 18) 342'6 -4'6 9/18/18   1:19 PM CST
  • CORN (Mar 19) 355'2 -4'4 9/18/18   1:19 PM CST
  • CORN (May 19) 363'6 -4'2 9/18/18   1:19 PM CST
  • CORN (Jul 19) 370'2 -4'0 9/18/18   1:19 PM CST
  • CORN (Sep 19) 375'6 -4'2 9/18/18   1:19 PM CST
  • CORN (Dec 19) 383'2 -3'4 9/18/18   1:19 PM CST
  • CORN (Mar 20) 395'0 -3'2 9/18/18   1:19 PM CST
  • SOYBEANS (Nov 18) 814'2 -9'4 9/18/18   1:19 PM CST
  • SOYBEANS (Jan 19) 828'2 -9'2 9/18/18   1:19 PM CST
  • SOYBEANS (Mar 19) 842'0 -9'0 9/18/18   1:19 PM CST
  • SOYBEANS (May 19) 854'6 -9'0 9/18/18   1:19 PM CST
  • SOYBEANS (Jul 19) 865'0 -8'6 9/18/18   1:19 PM CST
  • SOYBEANS (Aug 19) 869'4 -8'4 9/18/18   1:17 PM CST
  • SOYBEANS (Sep 19) 875'4 -8'4 9/18/18   1:15 PM CST
  • WHEAT (Dec 18) 511'0 4'2 9/18/18   1:19 PM CST
  • WHEAT (Mar 19) 530'0 3'6 9/18/18   1:19 PM CST
  • WHEAT (May 19) 542'2 2'2 9/18/18   1:19 PM CST
  • LIVE CATTLE (Oct 18) 113.300 - 0.200 9/18/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 118.000 - 0.125 9/18/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 59.075 2.725 9/18/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 58.025 2.600 9/18/18   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 (@C8Z)
Exchange:  CBOT
Last Trade:  342'6
Change:  -4'6
Bid:  343'0
Ask:  343'0
Today's High:  348'6
Today's Low:  342'4
Volume:  183,868
Open:  348'0
Settle:  343'2s
Prev:  348'0
Contract High: 
Contract Low: 
Updated:  Sep-18-2018
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
North Carolina Ag Hit Hard
USDA Crop Progress
Todd's Take
Wettest Areas Will See Delays
Finding Pathways for Biofuels
Three States Granted WOTUS Injunction
USDA Details Trade Aid Metrics
USDA Reports Review
Cash Market Moves

Location

View Hillsdale Elevator Co. in a larger map


Job Opening

SEASONAL HELP WANTED

ORION
We are looking for seasonal outside laborers at our Orion facility.

This includes receiving, shipping, drying, storing grain, equipment maintenance and a commitment
to a safe workplace.
Applications can be picked up in person at our Orion location.
For further information contact Audie Sturtewagen at 309-526-3657.

GENESEO
We are looking for seasonal outside laborers at our Genseo facility.
This includes receiving, shipping, drying, storing grain, equipment maintenance and 
a commitment to a safe workplace. 
 Applications can be picked up in person at our Geneseo location.
For further information contact Doug DeBuysere at 309-944-4524..


 

DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 68oF Feels Like: 69oF
Humid: 87% Dew Pt: 64oF
Barom: 30.05 Wind Dir: ENE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:44 Sunset: 7:05
As reported at CLINTON, IA at 4:00 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 Tue
9/18
Wed
9/19
Thu
9/20
Fri
9/21
Sat
9/22
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Partly Cloudy
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Partly Cloudy
Temp
L/H (°F)
64/75 65/83 71/90 57/76 50/70
Feels
Like

L/H (°F)
64/76 65/87 72/98 57/77 50/70
Dew Point
(°F)
65 68 71 60 50
Humidity
(%)
84 78 68 62 65
Wind
Speed

(mph)
7 8 14 12 5
Precip
(%)
80 80 37 20 -
Precip
Amt
(in.)
Rain
0.92
Rain
0.27
Rain
0.03
Rain
0.05
None
Evap
(in./day)
0.09 0.13 0.23 0.17 0.12
View complete Local Weather

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