Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 375'0 372'2 373'4 -0'4 374'0 06:43A Chart for @C4Z Options for @C4Z
Mar 15 385'4 388'0 385'2 386'4 -0'4 387'0 06:42A Chart for @C5H Options for @C5H
May 15 394'0 396'4 394'0 395'2 -0'4 395'6 06:42A Chart for @C5K Options for @C5K
Jul 15 400'4 403'0 400'4 402'0 -0'4 402'4 06:42A Chart for @C5N Options for @C5N
Sep 15 407'0 408'4 407'0 408'0 -0'4 408'4 06:42A Chart for @C5U Options for @C5U
Dec 15 414'6 416'4 414'4 415'6 -0'6 416'4 06:42A Chart for @C5Z Options for @C5Z
Mar 16 425'0 425'0 422'6 424'6 0'0 424'6 06:42A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1041'0 1023'0 1028'2 4'0 1024'2 06:43A Chart for @S4X Options for @S4X
Jan 15 1028'2 1046'2 1028'2 1032'6 3'0 1029'6 06:43A Chart for @S5F Options for @S5F
Mar 15 1034'2 1052'6 1034'2 1039'2 3'2 1036'0 06:43A Chart for @S5H Options for @S5H
May 15 1040'6 1058'6 1040'6 1045'4 3'0 1042'4 06:43A Chart for @S5K Options for @S5K
Jul 15 1047'2 1064'0 1047'0 1051'0 2'6 1048'2 06:43A Chart for @S5N Options for @S5N
Aug 15 1050'2 1064'2 1050'2 1056'0 7'0 1049'0 06:43A Chart for @S5Q Options for @S5Q
Sep 15 1032'6 1040'6 1032'6 1040'6 12'4 1028'2 06:43A Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 536'0 539'0 530'4 532'6 -3'2 536'0 06:43A Chart for @W4Z Options for @W4Z
Mar 15 549'0 552'0 543'6 545'6 -3'2 549'0 06:43A Chart for @W5H Options for @W5H
May 15 558'0 559'0 552'0 553'2 -3'6 557'0 06:43A Chart for @W5K Options for @W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 170.550 169.300 169.000 1.500 170.500s 10/30 Chart for LC4V Options for LC4V
Dec 14 166.900 167.900 166.100 167.300 0.575 167.325s 10/30 Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.700 88.700 86.300 87.250 -1.400 87.200s 10/30 Chart for LH4Z Options for LH4Z
Feb 15 88.100 88.250 86.300 86.950 -1.100 86.950s 10/30 Chart for LH5G Options for LH5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 14) 373'4 -0'4 10/31/14   6:42 AM CST
  • CORN (Mar 15) 386'4 -0'4 10/31/14   6:41 AM CST
  • CORN (May 15) 395'2 -0'4 10/31/14   6:39 AM CST
  • CORN (Jul 15) 402'0 -0'4 10/31/14   6:38 AM CST
  • CORN (Sep 15) 408'0 -0'4 10/31/14   6:17 AM CST
  • CORN (Dec 15) 415'6 -0'6 10/31/14   6:41 AM CST
  • CORN (Mar 16) 424'6 0'0 10/31/14   5:32 AM CST
  • SOYBEANS (Nov 14) 1028'2 4'0 10/31/14   6:42 AM CST
  • SOYBEANS (Jan 15) 1032'6 3'0 10/31/14   6:42 AM CST
  • SOYBEANS (Mar 15) 1039'2 3'2 10/31/14   6:42 AM CST
  • SOYBEANS (May 15) 1045'4 3'0 10/31/14   6:42 AM CST
  • SOYBEANS (Jul 15) 1051'0 2'6 10/31/14   6:42 AM CST
  • SOYBEANS (Aug 15) 1056'0 7'0 10/31/14   4:48 AM CST
  • SOYBEANS (Sep 15) 1040'6 12'4 10/31/14   1:37 AM CST
  • WHEAT (Dec 14) 532'6 -3'2 10/31/14   6:42 AM CST
  • WHEAT (Mar 15) 545'6 -3'2 10/31/14   6:42 AM CST
  • WHEAT (May 15) 553'2 -3'6 10/31/14   6:42 AM CST
  • LIVE CATTLE (Oct 14) 169.000 1.500 10/30/14   1:09 PM CST
  • LIVE CATTLE (Dec 14) 167.300 0.575 10/30/14   1:09 PM CST
  • LEAN HOGS (Dec 14) 87.250 -1.400 10/30/14   1:09 PM CST
  • LEAN HOGS (Feb 15) 86.950 -1.100 10/30/14   1:09 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 (@C4Z)
Exchange:  CBOT
Last Trade:  373'4
Change:  -0'4
Bid:  373'2
Ask:  373'4
Today's High:  375'0
Today's Low:  372'2
Volume:  203,146
Open:  372'6
Settle:  374'0
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Oct-31-2014
6:43:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take
COOL Appeal Likely in 2015
Sustainable Fertilizer Work
Corn Rejections Prompt New Business


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

Local Radar
Hillsdale, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 34oF Feels Like: 24oF
Humid: 51% Dew Pt: 18oF
Barom: 30.26 Wind Dir: NNW
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:32 Sunset: 5:57
As reported at CLINTON, IA at 6:00 AM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Fri
10/31
Sat
11/1
Sun
11/2
Mon
11/3
Tue
11/4
Weather
Condition
Clear Clear Partly Cloudy Thunder Storms Rain
Weather Clear Clear Partly Cloudy Thunder Storms Rain
Temp
L/H (°F)
28/46 21/46 27/51 37/57 40/51
Feels
Like

L/H (°F)
20/32 13/44 19/51 30/57 36/51
Dew Point
(°F)
18 19 26 36 39
Humidity
(%)
47 55 54 67 64
Wind
Speed

(mph)
17 5 12 12 10
Precip
(%)
- - - 40 60
Precip
Amt
(in.)
None None None Rain
0.19
Rain
0.23
Evap
(in./day)
0.11 0.06 0.09 0.08 0.07
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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