Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 355'0 355'0 353'4 353'6 -2'0 355'6 11:22P Chart for @C4U Options for @C4U
Dec 14 362'6 362'6 361'0 361'4 -2'2 363'6 11:22P Chart for @C4Z Options for @C4Z
Mar 15 376'0 376'0 374'0 374'4 -2'0 376'4 11:19P Chart for @C5H Options for @C5H
May 15 384'0 384'0 382'2 382'4 -2'2 384'6 11:19P Chart for @C5K Options for @C5K
Jul 15 391'0 391'0 389'0 389'4 -2'0 391'4 11:19P Chart for @C5N Options for @C5N
Sep 15 397'6 397'6 396'0 396'0 -2'2 398'2 11:21P Chart for @C5U Options for @C5U
Dec 15 404'0 404'2 403'0 404'0 -1'6 405'6 11:20P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1091'6 1091'6 1091'6 1091'6 -5'4 1097'2 11:16P Chart for @S4U Options for @S4U
Nov 14 1028'0 1028'6 1025'4 1027'0 -5'0 1032'0 11:20P Chart for @S4X Options for @S4X
Jan 15 1036'0 1036'4 1033'4 1035'0 -4'6 1039'6 11:21P Chart for @S5F Options for @S5F
Mar 15 1042'0 1044'2 1041'4 1042'6 -4'2 1047'0 11:21P Chart for @S5H Options for @S5H
May 15 1047'2 1050'0 1047'0 1049'0 -3'6 1052'6 11:22P Chart for @S5K Options for @S5K
Jul 15 1052'4 1055'4 1052'2 1055'0 -2'4 1057'4 11:20P Chart for @S5N Options for @S5N
Aug 15 1054'0 1054'4 1054'0 1054'0 -2'6 1056'6 11:20P Chart for @S5Q Options for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 540'6 540'6 538'6 539'6 -3'6 543'4 11:14P Chart for @W4U Options for @W4U
Dec 14 555'4 555'4 551'6 554'4 -0'4 555'0 11:19P Chart for @W4Z Options for @W4Z
Mar 15 573'6 574'4 571'2 574'0 0'4 573'4 11:19P Chart for @W5H Options for @W5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 151.800 153.800 151.800 152.400 1.000 152.425s 01:13P Chart for LC4V Options for LC4V
Dec 14 154.325 156.200 154.300 155.550 1.575 155.525s 01:13P Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 99.000 101.125 99.000 99.850 1.750 99.875s 01:13P Chart for LH4V Options for LH4V
Dec 14 93.450 93.600 92.600 93.400 1.400 93.400s 01:13P Chart for LH4Z Options for LH4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 14) 353'6 -2'0 9/2/14   11:08 PM CST
  • CORN (Dec 14) 361'4 -2'2 9/2/14   11:14 PM CST
  • CORN (Mar 15) 374'4 -2'0 9/2/14   11:08 PM CST
  • CORN (May 15) 382'4 -2'2 9/2/14   11:08 PM CST
  • CORN (Jul 15) 389'4 -2'0 9/2/14   10:59 PM CST
  • CORN (Sep 15) 396'0 -2'2 9/2/14   8:28 PM CST
  • CORN (Dec 15) 404'0 -1'6 9/2/14   10:19 PM CST
  • SOYBEANS (Sep 14) 1091'6 -5'4 9/2/14   7:04 PM CST
  • SOYBEANS (Nov 14) 1027'0 -5'0 9/2/14   11:15 PM CST
  • SOYBEANS (Jan 15) 1035'0 -4'6 9/2/14   11:14 PM CST
  • SOYBEANS (Mar 15) 1042'6 -4'2 9/2/14   10:50 PM CST
  • SOYBEANS (May 15) 1049'0 -3'6 9/2/14   10:33 PM CST
  • SOYBEANS (Jul 15) 1055'0 -2'4 9/2/14   10:54 PM CST
  • SOYBEANS (Aug 15) 1054'0 -2'6 9/2/14   8:31 PM CST
  • WHEAT (Sep 14) 539'6 -3'6 9/2/14   10:33 PM CST
  • WHEAT (Dec 14) 554'4 -0'4 9/2/14   11:06 PM CST
  • WHEAT (Mar 15) 574'0 0'4 9/2/14   10:15 PM CST
  • LIVE CATTLE (Oct 14) 152.400 1.000 9/2/14   1:13 PM CST
  • LIVE CATTLE (Dec 14) 155.550 1.575 9/2/14   1:13 PM CST
  • LEAN HOGS (Oct 14) 99.850 1.750 9/2/14   1:13 PM CST
  • LEAN HOGS (Dec 14) 93.400 1.400 9/2/14   1:13 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 (@C4U)
Exchange:  CBOT
Last Trade:  353'6
Change:  -2'0
Bid:  353'4
Ask:  354'0
Today's High:  355'0
Today's Low:  353'4
Volume:  10,244
Open:  355'0
Settle:  355'6
Prev:  355'6
Contract High: 
Contract Low: 
Updated:  Sep-02-2014
11:08:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Export Inspections Neutral
Pork Executive to Lead NCGA
Brazil Soy Exports Fall
The Market's Fine Print
China Battles Cotton Reserves
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays


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: 63oF Feels Like: 63oF
Humid: 83% Dew Pt: 57oF
Barom: 30.01 Wind Dir: W
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:29 Sunset: 7:31
As reported at CLINTON, IA at 11:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Wed
9/3
Thu
9/4
Fri
9/5
Sat
9/6
Sun
9/7
Weather
Condition
Clear Thunder Storms Thunder Storms Partly Cloudy Clear
Weather Clear Thunder Storms Thunder Storms Partly Cloudy Clear
Temp
L/H (°F)
55/83 68/88 65/74 56/73 54/74
Feels
Like

L/H (°F)
55/84 68/96 65/75 56/73 54/74
Dew Point
(°F)
60 69 61 52 52
Humidity
(%)
65 72 62 59 57
Wind
Speed

(mph)
8 12 9 6 4
Precip
(%)
- 50 80 - -
Precip
Amt
(in.)
None Rain
0.21
Rain
0.22
None None
Evap
(in./day)
0.15 0.17 0.13 0.13 0.11
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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