Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 412'4 415'6 407'6 415'6 -2'6 418'4 12:35P Chart for @C5N Options for @C5N
Sep 15 420'2 424'0 415'0 423'2 -3'2 426'4 12:35P Chart for @C5U Options for @C5U
Dec 15 428'6 433'0 424'4 432'2 -2'6 435'0 12:35P Chart for @C5Z Options for @C5Z
Mar 16 438'2 443'0 434'4 442'0 -2'4 444'4 12:35P Chart for @C6H Options for @C6H
May 16 444'6 448'4 441'0 447'4 -2'6 450'2 12:35P Chart for @C6K Options for @C6K
Jul 16 447'0 451'6 445'0 451'0 -2'6 453'6 12:35P Chart for @C6N Options for @C6N
Sep 16 430'0 435'2 428'4 433'4 -4'4 438'0 12:35P Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1029'0 1034'2 1001'0 1008'6 -25'0 1033'6 12:35P Chart for @S5N Options for @S5N
Aug 15 1021'0 1025'6 989'2 1002'2 -20'0 1022'2 12:35P Chart for @S5Q Options for @S5Q
Sep 15 1014'2 1019'0 982'0 994'0 -21'4 1015'4 12:35P Chart for @S5U Options for @S5U
Nov 15 1013'6 1018'4 981'0 993'4 -21'2 1014'6 12:35P Chart for @S5X Options for @S5X
Jan 16 1020'0 1024'2 987'4 999'6 -21'2 1021'0 12:35P Chart for @S6F Options for @S6F
Mar 16 1017'4 1021'4 985'6 996'6 -21'2 1018'0 12:35P Chart for @S6H Options for @S6H
May 16 1006'6 1011'2 976'4 987'0 -22'2 1009'2 12:35P Chart for @S6K Options for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 587'6 587'6 573'0 580'4 -8'0 588'4 12:35P Chart for @W5N Options for @W5N
Sep 15 593'0 593'2 578'2 585'4 -10'0 595'4 12:35P Chart for @W5U Options for @W5U
Dec 15 601'2 601'2 586'2 592'6 -11'0 603'6 12:35P Chart for @W5Z Options for @W5Z
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 (Jul 15) 415'6 -2'6 7/7/15   12:31 PM CST
  • CORN (Sep 15) 424'0 -2'4 7/7/15   12:35 PM CST
  • CORN (Dec 15) 433'0 -2'0 7/7/15   12:35 PM CST
  • CORN (Mar 16) 442'4 -2'0 7/7/15   12:35 PM CST
  • CORN (May 16) 448'2 -2'0 7/7/15   12:35 PM CST
  • CORN (Jul 16) 451'4 -2'2 7/7/15   12:35 PM CST
  • CORN (Sep 16) 433'4 -4'4 7/7/15   12:31 PM CST
  • SOYBEANS (Jul 15) 1008'6 -25'0 7/7/15   11:57 AM CST
  • SOYBEANS (Aug 15) 1002'4 -19'6 7/7/15   12:35 PM CST
  • SOYBEANS (Sep 15) 994'0 -21'4 7/7/15   12:34 PM CST
  • SOYBEANS (Nov 15) 993'6 -21'0 7/7/15   12:35 PM CST
  • SOYBEANS (Jan 16) 999'6 -21'2 7/7/15   12:34 PM CST
  • SOYBEANS (Mar 16) 996'6 -21'2 7/7/15   12:34 PM CST
  • SOYBEANS (May 16) 987'0 -22'2 7/7/15   12:33 PM CST
  • WHEAT (Jul 15) 580'4 -8'0 7/7/15   11:48 AM CST
  • WHEAT (Sep 15) 586'4 -9'0 7/7/15   12:35 PM CST
  • WHEAT (Dec 15) 593'0 -10'6 7/7/15   12:35 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 (@C5N)
Exchange:  CBOT
Last Trade:  415'6
Change:  -2'6
Bid:  415'0
Ask:  415'4
Today's High:  415'6
Today's Low:  407'6
Volume:  10,263
Open:  412'4
Settle:  418'4
Prev:  418'4
Contract High: 
Contract Low: 
Updated:  Jul-07-2015
12:31:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Todd's Take
EPA Water Cleanup Plan Upheld
USDA Weekly Crop Progress
Midsummer Weather Outlook - 3
Midsummer Weather Outlook - 2
Informa Lowers Production Potential
Crop Tech Corner
The Market's Fine Print
Midsummer Weather Outlook - 1


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: 70oF Feels Like: 70oF
Humid: 60% Dew Pt: 55oF
Barom: 30.08 Wind Dir: N
Cond: N/A Wind Spd: 15 mph
Sunrise: 5:33 Sunset: 8:38
As reported at CLINTON, IA at 12:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Tue
7/7
Wed
7/8
Thu
7/9
Fri
7/10
Sat
7/11
Weather
Condition
Clear Partly Cloudy Partly Cloudy Thunder Storms Thunder Storms
Weather Clear Partly Cloudy Partly Cloudy Thunder Storms Thunder Storms
Temp
L/H (°F)
59/72 52/69 56/74 59/79 66/83
Feels
Like

L/H (°F)
59/72 52/69 56/74 59/80 66/88
Dew Point
(°F)
55 53 56 62 68
Humidity
(%)
63 66 66 77 75
Wind
Speed

(mph)
8 6 3 8 9
Precip
(%)
- - - 80 60
Precip
Amt
(in.)
None None None Rain
0.27
Rain
0.46
Evap
(in./day)
0.15 0.12 0.11 0.12 0.14
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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