Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 356'6 358'0 355'4 356'6 0'6 356'0 11:09P Chart for @C5U Options for @C5U
Dec 15 369'0 371'4 368'0 370'4 1'4 369'0 11:09P Chart for @C5Z Options for @C5Z
Mar 16 380'0 382'2 379'0 381'2 1'0 380'2 11:08P Chart for @C6H Options for @C6H
May 16 387'0 388'4 385'6 387'4 0'4 387'0 11:07P Chart for @C6K Options for @C6K
Jul 16 391'4 392'4 390'0 392'2 0'6 391'4 11:08P Chart for @C6N Options for @C6N
Sep 16 386'0 386'4 383'6 386'4 0'4 386'0 10:57P Chart for @C6U Options for @C6U
Dec 16 393'2 395'0 391'6 394'0 0'6 393'2 10:57P Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 15 882'4 887'0 882'4 887'0 2'2 884'6 11:08P Chart for @S5U Options for @S5U
Nov 15 874'0 879'0 872'2 878'2 4'2 874'0 11:08P Chart for @S5X Options for @S5X
Jan 16 878'6 883'2 876'6 882'6 4'0 878'6 11:08P Chart for @S6F Options for @S6F
Mar 16 881'0 885'0 879'2 885'0 4'0 881'0 11:08P Chart for @S6H Options for @S6H
May 16 885'0 888'2 883'0 888'2 4'2 884'0 11:08P Chart for @S6K Options for @S6K
Jul 16 889'2 892'2 887'0 892'0 4'4 887'4 11:08P Chart for @S6N Options for @S6N
Aug 16 888'0 891'0 887'6 891'0 4'0 887'0 11:08P Chart for @S6Q Options for @S6Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 483'6 485'6 483'6 485'6 1'6 484'0 11:05P Chart for @W5U Options for @W5U
Dec 15 485'6 490'0 485'2 488'0 1'6 486'2 11:07P Chart for @W5Z Options for @W5Z
Mar 16 491'0 492'6 491'0 492'6 1'6 491'0 11:08P Chart for @W6H Options for @W6H
LC - LCF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for LC0F Options for LC0F
LH - LHF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for LH0F Options for LH0F
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 15) 356'6 0'6 9/1/15   10:38 PM CST
  • CORN (Dec 15) 370'4 1'4 9/1/15   11:01 PM CST
  • CORN (Mar 16) 381'2 1'0 9/1/15   10:49 PM CST
  • CORN (May 16) 387'4 0'4 9/1/15   10:38 PM CST
  • CORN (Jul 16) 392'2 0'6 9/1/15   10:39 PM CST
  • CORN (Sep 16) 386'4 0'4 9/1/15   9:43 PM CST
  • CORN (Dec 16) 394'0 0'6 9/1/15   10:43 PM CST
  • SOYBEANS (Sep 15) 887'0 2'2 9/1/15   10:09 PM CST
  • SOYBEANS (Nov 15) 878'2 4'2 9/1/15   10:59 PM CST
  • SOYBEANS (Jan 16) 882'6 4'0 9/1/15   10:58 PM CST
  • SOYBEANS (Mar 16) 885'0 4'0 9/1/15   10:46 PM CST
  • SOYBEANS (May 16) 888'2 4'2 9/1/15   10:09 PM CST
  • SOYBEANS (Jul 16) 892'0 4'4 9/1/15   10:31 PM CST
  • SOYBEANS (Aug 16) 891'0 4'0 9/1/15   10:09 PM CST
  • WHEAT (Sep 15) 485'6 1'6 9/1/15   7:18 PM CST
  • WHEAT (Dec 15) 488'0 1'6 9/1/15   11:05 PM CST
  • WHEAT (Mar 16) 492'6 1'6 9/1/15   9:15 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 (@C5U)
Exchange:  CBOT
Last Trade:  356'6
Change:  0'6
Bid:  356'6
Ask:  357'2
Today's High:  358'0
Today's Low:  355'4
Volume:  13,869
Open:  356'6
Settle:  356'0
Prev:  356'0
Contract High: 
Contract Low: 
Updated:  Sep-01-2015
10:38:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Cash Rent Reset - 3
State of the Industry
Dr. Dan Talks Agronomy
Cash Rent Reset - 2
USDA Weekly Crop Progress
DTN Fertilizer Outlook
Cash Rent Reset - 1
Dr. Dan Talks Agronomy
WOTUS Conflict Hits Boiling Point


Job Opening
SEASONAL OFFICE HELP

Hillsdale Elevator is seeking seasonal office help to run scale and do various office duties.

The successful candidate must have a positive personality, the ability to talk with farmers, be eager to work hard.  The position is based at our Orion location.  Some experience in the grain industry or a farming background is preferred.

Interested candidates should contact Mike Slaymaker at 800-452-0258.

 

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: 73oF Feels Like: 77oF
Humid: 89% Dew Pt: 70oF
Barom: 30.05 Wind Dir: SSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:28 Sunset: 7:33
As reported at CLINTON, IA at 10:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Wed
9/2
Thu
9/3
Fri
9/4
Sat
9/5
Sun
9/6
Weather
Condition
Thunder Storms Thunder Storms Clear Clear Partly Cloudy
Weather Thunder Storms Thunder Storms Clear Clear Partly Cloudy
Temp
L/H (°F)
66/86 65/86 66/87 66/87 65/86
Feels
Like

L/H (°F)
66/91 65/91 66/93 66/91 65/89
Dew Point
(°F)
68 68 68 67 66
Humidity
(%)
72 72 71 70 69
Wind
Speed

(mph)
7 5 4 7 8
Precip
(%)
20 26 - - -
Precip
Amt
(in.)
Rain
0.02
Rain
0.03
None None None
Evap
(in./day)
0.13 0.11 0.11 0.14 0.15
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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