Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 374'2 379'2 373'2 378'2 3'2 378'4s 09/18 Chart for @C0Z Options for @C0Z
Mar 21 382'6 388'0 381'6 387'6 3'4 387'4s 09/18 Chart for @C1H Options for @C1H
May 21 387'2 392'6 386'6 392'6 4'0 392'6s 09/18 Chart for @C1K Options for @C1K
Jul 21 390'4 395'6 389'6 395'4 3'6 395'4s 09/18 Chart for @C1N Options for @C1N
Sep 21 384'6 389'0 384'0 389'0 2'6 388'2s 09/18 Chart for @C1U Options for @C1U
Dec 21 389'0 393'2 388'0 393'0 3'6 393'2s 09/18 Chart for @C1Z Options for @C1Z
Mar 22 397'0 401'0 397'0 401'0 3'0 400'6s 09/18 Chart for @C2H Options for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1028'0 1046'6 1027'2 1043'6 15'0 1043'4s 09/18 Chart for @S0X Options for @S0X
Jan 21 1030'6 1050'2 1030'0 1047'0 16'0 1047'2s 09/18 Chart for @S1F Options for @S1F
Mar 21 1023'6 1041'0 1023'0 1037'2 14'2 1038'0s 09/18 Chart for @S1H Options for @S1H
May 21 1019'0 1035'0 1018'4 1030'0 11'4 1030'4s 09/18 Chart for @S1K Options for @S1K
Jul 21 1019'6 1037'4 1019'2 1029'2 10'4 1030'2s 09/18 Chart for @S1N Options for @S1N
Aug 21 1015'4 1031'0 1015'4 1020'6 9'0 1022'0s 09/18 Chart for @S1Q Options for @S1Q
Sep 21 997'0 1003'4 997'0 997'4 7'0 997'2s 09/18 Chart for @S1U Options for @S1U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 555'6 578'0 555'4 577'2 18'6 575'0s 09/18 Chart for @W0Z Options for @W0Z
Mar 21 563'2 585'2 563'2 584'6 18'6 582'6s 09/18 Chart for @W1H Options for @W1H
May 21 568'0 588'6 568'0 588'6 18'0 586'6s 09/18 Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.975 106.600 107.400 0.575 107.350s 09/18 Chart for @LE0V Options for @LE0V
Dec 20 111.400 112.525 111.025 112.050 0.525 111.850s 09/18 Chart for @LE0Z Options for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.275 67.775 65.900 66.500 -0.025 66.500s 09/18 Chart for @HE0V Options for @HE0V
Dec 20 64.225 64.500 62.800 63.525 -0.100 63.525s 09/18 Chart for @HE0Z Options for @HE0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 20) 378'2 3'2 9/18/20   1:19 PM CST
  • CORN (Mar 21) 387'6 3'4 9/18/20   1:19 PM CST
  • CORN (May 21) 392'6 4'0 9/18/20   1:19 PM CST
  • CORN (Jul 21) 395'4 3'6 9/18/20   1:19 PM CST
  • CORN (Sep 21) 389'0 2'6 9/18/20   1:19 PM CST
  • CORN (Dec 21) 393'0 3'6 9/18/20   1:19 PM CST
  • CORN (Mar 22) 401'0 3'0 9/18/20   1:19 PM CST
  • SOYBEANS (Nov 20) 1043'6 15'0 9/18/20   1:19 PM CST
  • SOYBEANS (Jan 21) 1047'0 16'0 9/18/20   1:19 PM CST
  • SOYBEANS (Mar 21) 1037'2 14'2 9/18/20   1:19 PM CST
  • SOYBEANS (May 21) 1030'0 11'4 9/18/20   1:19 PM CST
  • SOYBEANS (Jul 21) 1029'2 10'4 9/18/20   1:19 PM CST
  • SOYBEANS (Aug 21) 1020'6 9'0 9/18/20   1:19 PM CST
  • SOYBEANS (Sep 21) 997'4 7'0 9/18/20   1:15 PM CST
  • WHEAT (Dec 20) 577'2 18'6 9/18/20   1:19 PM CST
  • WHEAT (Mar 21) 584'6 18'6 9/18/20   1:19 PM CST
  • WHEAT (May 21) 588'6 18'0 9/18/20   1:19 PM CST
  • LIVE CATTLE (Oct 20) 107.400 0.575 9/18/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 112.050 0.525 9/18/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 66.500 -0.025 9/18/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 63.525 -0.100 9/18/20   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 (@C0Z)
Exchange:  CBOT
Last Trade:  378'2
Change:  3'2
Bid:  378'0
Ask:  378'0
Today's High:  379'2
Today's Low:  373'2
Volume:  179,898
Open:  374'2
Settle:  378'4s
Prev:  375'2
Contract High: 
Contract Low: 
Updated:  Sep-18-2020
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
ADM Wants Green Plains' Suit Dismissed
Hurricane Sally Slams Panhandle
Call the Market
House Ag Plans Detailed to NFU
Wildfire Aid and Mitigation
DTN Retail Fertilizer Trends
USDA on Derecho
Cover Crop Know-How
EPA Denies All Gap-Year RFS Waivers

Location

View Hillsdale Elevator Co. in a larger map


Job Opening

SEASONAL HELP WANTED

GENESEO
We are looking for seasonal outside laborer at our Geneseo 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: 50oF Feels Like: 47oF
Humid: 71% Dew Pt: 41oF
Barom: 30.37 Wind Dir: ESE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:47 Sunset: 7:04
As reported at DAVENPORT, 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 Sat
9/19
Sun
9/20
Mon
9/21
Tue
9/22
Wed
9/23
Weather
Condition
Clear Clear Clear Clear Partly Cloudy
Weather Clear Clear Clear Clear Partly Cloudy
Temp
L/H (°F)
41/67 45/73 48/74 51/78 55/80
Feels
Like

L/H (°F)
41/67 42/73 45/74 51/78 55/81
Dew Point
(°F)
41 44 49 53 57
Humidity
(%)
53 51 59 63 63
Wind
Speed

(mph)
7 9 8 8 8
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.14 0.17 0.16 0.17 0.16
View complete Local Weather

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