Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 326'0 329'4 326'0 328'4 2'2 326'2 08:33A Chart for @C0U Options for @C0U
Dec 20 333'6 337'2 333'4 336'0 2'0 334'0 08:33A Chart for @C0Z Options for @C0Z
Mar 21 344'4 347'6 344'4 346'4 2'0 344'4 08:33A Chart for @C1H Options for @C1H
May 21 352'0 354'2 351'6 353'4 1'6 351'6 08:33A Chart for @C1K Options for @C1K
Jul 21 357'4 360'2 357'4 359'0 1'2 357'6 08:33A Chart for @C1N Options for @C1N
Sep 21 358'0 359'4 358'0 359'0 0'6 358'2 08:33A Chart for @C1U Options for @C1U
Dec 21 364'2 366'6 364'2 365'6 1'0 364'6 08:33A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 887'4 893'2 886'6 890'6 4'4 886'2 08:33A Chart for @S0Q Options for @S0Q
Sep 20 881'6 887'2 881'4 885'0 4'2 880'6 08:33A Chart for @S0U Options for @S0U
Nov 20 883'4 889'0 883'0 886'4 3'6 882'6 08:33A Chart for @S0X Options for @S0X
Jan 21 888'0 892'4 887'4 890'0 2'6 887'2 08:33A Chart for @S1F Options for @S1F
Mar 21 885'4 889'0 884'6 887'4 3'0 884'4 08:33A Chart for @S1H Options for @S1H
May 21 885'4 888'6 885'4 887'2 2'0 885'2 08:33A Chart for @S1K Options for @S1K
Jul 21 892'2 896'2 891'2 893'2 1'4 891'6 08:33A Chart for @S1N Options for @S1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 550'0 551'4 543'2 545'6 -5'0 550'6 08:33A Chart for @W0U Options for @W0U
Dec 20 553'2 554'4 547'6 549'6 -4'0 553'6 08:33A Chart for @W0Z Options for @W0Z
Mar 21 557'6 558'4 553'0 554'6 -3'2 558'0 08:33A Chart for @W1H Options for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 101.575 101.725 101.350 101.400 0.100 101.300 08:33A Chart for @LE0Q Options for @LE0Q
Oct 20 104.775 104.900 104.250 104.325 - 0.225 104.550 08:33A Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 50.550 51.425 50.500 51.400 1.250 50.150 08:33A Chart for @HE0Q Options for @HE0Q
Oct 20 49.650 50.225 49.650 50.225 0.800 49.425 08:33A Chart for @HE0V Options for @HE0V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 20) 328'2 2'0 7/16/20   8:33 AM CST
  • CORN (Dec 20) 335'6 1'6 7/16/20   8:33 AM CST
  • CORN (Mar 21) 346'0 1'4 7/16/20   8:33 AM CST
  • CORN (May 21) 353'2 1'4 7/16/20   8:33 AM CST
  • CORN (Jul 21) 358'6 1'0 7/16/20   8:33 AM CST
  • CORN (Sep 21) 359'0 0'6 7/16/20   8:32 AM CST
  • CORN (Dec 21) 365'4 0'6 7/16/20   8:33 AM CST
  • SOYBEANS (Aug 20) 891'4 5'2 7/16/20   8:33 AM CST
  • SOYBEANS (Sep 20) 885'2 4'4 7/16/20   8:33 AM CST
  • SOYBEANS (Nov 20) 887'0 4'2 7/16/20   8:33 AM CST
  • SOYBEANS (Jan 21) 890'6 3'4 7/16/20   8:33 AM CST
  • SOYBEANS (Mar 21) 887'4 3'0 7/16/20   8:33 AM CST
  • SOYBEANS (May 21) 887'6 2'4 7/16/20   8:33 AM CST
  • SOYBEANS (Jul 21) 893'6 2'0 7/16/20   8:33 AM CST
  • WHEAT (Sep 20) 545'0 -5'6 7/16/20   8:33 AM CST
  • WHEAT (Dec 20) 549'2 -4'4 7/16/20   8:33 AM CST
  • WHEAT (Mar 21) 554'2 -3'6 7/16/20   8:33 AM CST
  • LIVE CATTLE (Aug 20) 101.300 7/16/20   8:33 AM CST
  • LIVE CATTLE (Oct 20) 104.300 - 0.250 7/16/20   8:33 AM CST
  • LEAN HOGS (Aug 20) 51.350 1.200 7/16/20   8:33 AM CST
  • LEAN HOGS (Oct 20) 50.125 0.700 7/16/20   8:34 AM 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 (@C0U)
Exchange:  CBOT
Last Trade:  328'2
Change:  2'0
Bid:  328'0
Ask:  328'2
Today's High:  329'4
Today's Low:  326'0
Volume:  101,702
Open:  326'0
Settle:  326'2
Prev:  326'2
Contract High: 
Contract Low: 
Updated:  Jul-16-2020
8:33:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
The Future of Dicamba
Early Weaning Aids During Drought
Looking to Expand CFAP Aid
DuPont Settles With EPA, Others
Livestock Shows Go On
Enviros Ask Court to Kill Water Rule
Opinion: US, China Reset Needed
USDA Reports Review
Ethanol Margins Continue to Bounce Back

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: 67oF Feels Like: 68oF
Humid: 93% Dew Pt: 65oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:42 Sunset: 8:34
As reported at DAVENPORT, IA at 8:00 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 Thu
7/16
Fri
7/17
Sat
7/18
Sun
7/19
Mon
7/20
Weather
Condition
Clear Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Weather Clear Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
61/82 64/87 73/93 74/88 68/81
Feels
Like

L/H (°F)
61/84 64/93 74/105 75/98 68/84
Dew Point
(°F)
64 67 73 72 68
Humidity
(%)
70 68 67 69 71
Wind
Speed

(mph)
4 8 14 9 2
Precip
(%)
- - 42 42 40
Precip
Amt
(in.)
None None Rain
0.22
Rain
0.18
Rain
0.14
Evap
(in./day)
0.2 0.23 0.28 0.2 0.16
View complete Local Weather

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