Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 383'0 385'0 382'6 383'6 -0'6 384'4 06:29A Chart for @C5H Options for @C5H
May 15 392'2 394'4 391'4 392'4 -0'6 393'2 06:29A Chart for @C5K Options for @C5K
Jul 15 400'0 402'4 399'6 401'0 -0'2 401'2 06:29A Chart for @C5N Options for @C5N
Sep 15 407'2 409'2 406'6 407'4 -0'6 408'2 06:29A Chart for @C5U Options for @C5U
Dec 15 416'4 418'6 416'0 417'2 -0'2 417'4 06:29A Chart for @C5Z Options for @C5Z
Mar 16 425'0 427'2 425'0 427'2 1'2 426'0 06:29A Chart for @C6H Options for @C6H
May 16 432'0 432'2 432'0 432'2 0'0 432'2 06:27A Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1029'6 1037'2 1028'4 1033'0 2'2 1030'6 06:28A Chart for @S5H Options for @S5H
May 15 1030'0 1039'0 1029'2 1034'4 2'6 1031'6 06:28A Chart for @S5K Options for @S5K
Jul 15 1033'0 1042'6 1033'0 1038'0 3'2 1034'6 06:28A Chart for @S5N Options for @S5N
Aug 15 1030'0 1038'4 1030'0 1032'6 1'6 1031'0 06:28A Chart for @S5Q Options for @S5Q
Sep 15 1012'0 1018'0 1010'2 1014'4 2'4 1012'0 06:28A Chart for @S5U Options for @S5U
Nov 15 995'2 1004'6 995'2 1000'6 3'2 997'4 06:28A Chart for @S5X Options for @S5X
Jan 16 1001'0 1008'6 1001'0 1008'6 7'2 1001'4 06:28A Chart for @S6F Options for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 517'2 521'2 517'2 519'6 2'2 517'4 06:28A Chart for @W5H Options for @W5H
May 15 513'4 518'6 511'6 513'6 0'6 513'0 06:29A Chart for @W5K Options for @W5K
Jul 15 516'4 522'2 516'4 518'2 1'4 516'6 06:28A Chart for @W5N Options for @W5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 151.100 151.875 149.300 151.600 1.900 151.700s 02/27 Chart for LC5J Options for LC5J
Jun 15 143.750 144.100 142.000 143.800 0.900 143.850s 02/27 Chart for LC5M Options for LC5M
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 67.700 68.050 66.700 67.750 0.325 67.475s 02/27 Chart for LH5J Options for LH5J
May 15 80.100 80.100 80.100 80.100 0.600 79.900s 02/27 Chart for LH5K Options for LH5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 15) 383'6 -0'6 3/2/15   6:26 AM CST
  • CORN (May 15) 392'4 -0'6 3/2/15   6:28 AM CST
  • CORN (Jul 15) 401'0 -0'2 3/2/15   6:27 AM CST
  • CORN (Sep 15) 407'4 -0'6 3/2/15   5:42 AM CST
  • CORN (Dec 15) 417'2 -0'2 3/2/15   6:24 AM CST
  • CORN (Mar 16) 427'2 1'2 3/2/15   4:32 AM CST
  • CORN (May 16) 432'2 0'0 3/1/15   7:18 PM CST
  • SOYBEANS (Mar 15) 1033'0 2'2 3/2/15   6:24 AM CST
  • SOYBEANS (May 15) 1034'4 2'6 3/2/15   6:27 AM CST
  • SOYBEANS (Jul 15) 1038'0 3'2 3/2/15   6:26 AM CST
  • SOYBEANS (Aug 15) 1032'6 1'6 3/2/15   6:12 AM CST
  • SOYBEANS (Sep 15) 1014'4 2'4 3/2/15   5:18 AM CST
  • SOYBEANS (Nov 15) 1000'6 3'2 3/2/15   6:26 AM CST
  • SOYBEANS (Jan 16) 1008'6 7'2 3/2/15   1:33 AM CST
  • WHEAT (Mar 15) 519'6 2'2 3/1/15   9:42 PM CST
  • WHEAT (May 15) 513'6 0'6 3/2/15   6:28 AM CST
  • WHEAT (Jul 15) 518'2 1'4 3/2/15   6:27 AM CST
  • LIVE CATTLE (Apr 15) 151.600 1.900 2/27/15   1:15 PM CST
  • LIVE CATTLE (Jun 15) 143.800 0.900 2/27/15   1:15 PM CST
  • LEAN HOGS (Apr 15) 67.750 0.325 2/27/15   1:15 PM CST
  • LEAN HOGS (May 15) 80.100 0.600 2/27/15   1:15 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 (@C5H)
Exchange:  CBOT
Last Trade:  383'6
Change:  -0'6
Bid:  383'4
Ask:  384'0
Today's High:  385'0
Today's Low:  382'6
Volume:  35,368
Open:  383'0
Settle:  384'4
Prev:  384'4
Contract High: 
Contract Low: 
Updated:  Mar-02-2015
6:26:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Vilsack Whips Support for TPA
Corn Growers Defend RFS
The Art of Planting - 5
Manure Measure
Former NFL Player Talks Ag
Drift Danger
The Market's Fine Print
Cost Control
Brazil Truck Blockades Hit Agribusiness


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: 3oF Feels Like: -10oF
Humid: 92% Dew Pt: 1oF
Barom: 30.53 Wind Dir: W
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:34 Sunset: 5:52
As reported at CLINTON, IA at 6:00 AM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Mon
3/2
Tue
3/3
Wed
3/4
Thu
3/5
Fri
3/6
Weather
Condition
Mostly Cloudy Freezing Rain Partly Cloudy Clear Partly Cloudy
Weather Mostly Cloudy Freezing Rain Partly Cloudy Clear Partly Cloudy
Temp
L/H (°F)
3/26 20/35 -1/18 -7/14 5/34
Feels
Like

L/H (°F)
3/24 5/24 -17/3 -21/4 -11/24
Dew Point
(°F)
9 21 0 -7 10
Humidity
(%)
76 83 63 61 66
Wind
Speed

(mph)
4 17 16 7 14
Precip
(%)
- 80 - - -
Precip
Amt
(in.)
None S: 1/4-1
L: 0.41
None None None
Evap
(in./day)
0.02 0.03 0.03 0.02 0.05
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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