Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 359'2 362'6 358'6 362'6 3'0 359'6 05:08A Chart for @C4Z Options for @C4Z
Mar 15 372'6 376'4 372'4 376'4 3'0 373'4 05:08A Chart for @C5H Options for @C5H
May 15 380'6 384'6 380'6 384'4 2'4 382'0 05:08A Chart for @C5K Options for @C5K
Jul 15 388'4 392'0 388'4 392'0 2'4 389'4 05:08A Chart for @C5N Options for @C5N
Sep 15 395'6 399'2 395'6 399'2 2'6 396'4 05:08A Chart for @C5U Options for @C5U
Dec 15 404'4 408'2 404'0 408'2 3'0 405'2 05:08A Chart for @C5Z Options for @C5Z
Mar 16 413'2 416'0 413'2 416'0 2'2 413'6 05:08A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 991'4 1000'2 990'6 999'0 5'6 993'2 05:07A Chart for @S4X Options for @S4X
Jan 15 998'0 1006'6 997'4 1005'0 5'0 1000'0 05:07A Chart for @S5F Options for @S5F
Mar 15 1004'2 1013'2 1004'0 1012'4 6'0 1006'4 05:07A Chart for @S5H Options for @S5H
May 15 1010'2 1019'6 1010'2 1019'2 6'6 1012'4 05:07A Chart for @S5K Options for @S5K
Jul 15 1014'4 1025'4 1014'4 1025'4 8'0 1017'4 05:07A Chart for @S5N Options for @S5N
Aug 15 1022'2 1022'2 1022'2 1022'2 4'4 1017'6 05:07A Chart for @S5Q Options for @S5Q
Sep 15 1002'0 1006'6 1002'0 1006'6 6'0 1000'6 05:05A Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 525'4 534'4 525'2 534'2 7'4 526'6 05:07A Chart for @W4Z Options for @W4Z
Mar 15 539'2 547'4 538'6 547'4 7'2 540'2 05:07A Chart for @W5H Options for @W5H
May 15 548'0 554'2 548'0 554'2 6'2 548'0 05:06A Chart for @W5K Options for @W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 168.700 169.050 167.800 169.050 1.000 169.050s 10/23 Chart for LC4V Options for LC4V
Dec 14 168.775 169.100 167.650 169.100 1.000 169.100s 10/23 Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.700 88.900 88.100 88.750 -1.025 88.725s 10/23 Chart for LH4Z Options for LH4Z
Feb 15 87.150 87.550 86.750 87.400 -0.400 87.450s 10/23 Chart for LH5G Options for LH5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 14) 362'6 3'0 10/24/14   5:07 AM CST
  • CORN (Mar 15) 376'4 3'0 10/24/14   5:06 AM CST
  • CORN (May 15) 384'4 2'4 10/24/14   5:06 AM CST
  • CORN (Jul 15) 392'0 2'4 10/24/14   5:06 AM CST
  • CORN (Sep 15) 399'2 2'6 10/24/14   4:35 AM CST
  • CORN (Dec 15) 408'2 3'0 10/24/14   5:07 AM CST
  • CORN (Mar 16) 416'0 2'2 10/24/14   1:28 AM CST
  • SOYBEANS (Nov 14) 999'0 5'6 10/24/14   5:07 AM CST
  • SOYBEANS (Jan 15) 1005'0 5'0 10/24/14   5:07 AM CST
  • SOYBEANS (Mar 15) 1012'4 6'0 10/24/14   5:07 AM CST
  • SOYBEANS (May 15) 1019'2 6'6 10/24/14   5:07 AM CST
  • SOYBEANS (Jul 15) 1025'4 8'0 10/24/14   5:07 AM CST
  • SOYBEANS (Aug 15) 1022'2 4'4 10/24/14   3:06 AM CST
  • SOYBEANS (Sep 15) 1006'6 6'0 10/23/14   8:01 PM CST
  • WHEAT (Dec 14) 534'2 7'4 10/24/14   5:07 AM CST
  • WHEAT (Mar 15) 547'4 7'2 10/24/14   5:07 AM CST
  • WHEAT (May 15) 554'2 6'2 10/24/14   4:00 AM CST
  • LIVE CATTLE (Oct 14) 169.050 1.000 10/23/14   1:11 PM CST
  • LIVE CATTLE (Dec 14) 169.100 1.000 10/23/14   1:11 PM CST
  • LEAN HOGS (Dec 14) 88.750 -1.025 10/23/14   1:11 PM CST
  • LEAN HOGS (Feb 15) 87.400 -0.400 10/23/14   1:11 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:  362'4
Change:  2'6
Bid:  362'4
Ask:  362'6
Today's High:  362'6
Today's Low:  358'6
Volume:  144,314
Open:  359'2
Settle:  359'6
Prev:  359'6
Contract High: 
Contract Low: 
Updated:  Oct-24-2014
5:06:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
COOL Debate Marches On
One Step at a Time
Tools Apply Inputs With Precision
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands
USDA Rolls Out APH Exclusion
A Shop Divided
DTN Retail Fertilizer Trends


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: 43oF Feels Like: 40oF
Humid: 93% Dew Pt: 41oF
Barom: 30.09 Wind Dir: NNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:24 Sunset: 6:06
As reported at CLINTON, IA at 4:00 AM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Fri
10/24
Sat
10/25
Sun
10/26
Mon
10/27
Tue
10/28
Weather
Condition
Mostly Cloudy Clear Partly Cloudy Partly Cloudy Thunder Storms
Weather Mostly Cloudy Clear Partly Cloudy Partly Cloudy Thunder Storms
Temp
L/H (°F)
42/66 50/68 41/67 50/73 47/60
Feels
Like

L/H (°F)
43/66 50/68 38/67 50/73 43/60
Dew Point
(°F)
46 47 46 54 47
Humidity
(%)
73 59 58 67 70
Wind
Speed

(mph)
7 8 9 12 12
Precip
(%)
- - - - 60
Precip
Amt
(in.)
None None None None Rain
0.45
Evap
(in./day)
0.08 0.11 0.12 0.13 0.08
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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