Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 367'4 368'4 358'4 361'6 -6'2 361'4s 03:37P Chart for @C4U Options for @C4U
Dec 14 376'4 377'2 368'0 371'2 -5'6 371'0s 03:26P Chart for @C4Z Options for @C4Z
Mar 15 388'4 389'0 380'0 383'2 -5'4 383'0s 03:04P Chart for @C5H Options for @C5H
May 15 396'4 397'0 388'2 391'2 -5'2 391'2s 03:02P Chart for @C5K Options for @C5K
Jul 15 403'0 403'2 395'6 399'2 -4'4 399'0s 02:45P Chart for @C5N Options for @C5N
Sep 15 409'2 409'6 403'0 405'6 -3'6 406'4s 03:02P Chart for @C5U Options for @C5U
Dec 15 415'0 416'2 409'4 413'6 -2'2 413'4s 02:32P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1240'0 1242'2 1219'2 1229'0 -10'0 1226'4s 03:20P Chart for @S4Q Options for @S4Q
Sep 14 1138'4 1143'6 1118'2 1122'6 -15'4 1121'4s 03:06P Chart for @S4U Options for @S4U
Nov 14 1112'0 1116'4 1089'0 1095'6 -12'6 1095'0s 03:06P Chart for @S4X Options for @S4X
Jan 15 1118'6 1122'2 1095'6 1103'2 -12'0 1102'2s 02:38P Chart for @S5F Options for @S5F
Mar 15 1122'0 1128'0 1102'2 1109'4 -11'6 1108'2s 02:38P Chart for @S5H Options for @S5H
May 15 1130'6 1133'2 1108'2 1115'0 -11'2 1114'0s 03:08P Chart for @S5K Options for @S5K
Jul 15 1134'0 1140'0 1114'6 1121'6 -11'2 1120'2s 02:30P Chart for @S5N Options for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 534'4 535'6 518'4 520'4 -14'6 520'0s 02:39P Chart for @W4U Options for @W4U
Dec 14 556'2 558'0 542'2 544'2 -14'0 543'6s 02:39P Chart for @W4Z Options for @W4Z
Mar 15 579'6 580'4 566'4 568'4 -12'0 568'2s 03:13P Chart for @W5H Options for @W5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 159.400 159.400 158.500 158.700 - 0.275 158.775s 01:17P Chart for LC4Q Options for LC4Q
Oct 14 159.600 159.600 158.700 159.100 159.075s 01:17P Chart for LC4V Options for LC4V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 122.200 122.400 121.200 121.500 - 2.225 121.450s 01:17P Chart for LH4Q Options for LH4Q
Oct 14 106.200 106.200 105.250 106.100 - 0.550 106.075s 01:17P Chart for LH4V Options for LH4V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 14) 361'6 -6'2 7/29/14   1:30 PM CST
  • CORN (Dec 14) 371'2 -5'6 7/29/14   1:30 PM CST
  • CORN (Mar 15) 383'2 -5'4 7/29/14   1:30 PM CST
  • CORN (May 15) 391'2 -5'2 7/29/14   1:30 PM CST
  • CORN (Jul 15) 399'2 -4'4 7/29/14   1:30 PM CST
  • CORN (Sep 15) 405'6 -3'6 7/29/14   1:30 PM CST
  • CORN (Dec 15) 413'6 -2'2 7/29/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1229'0 -10'0 7/29/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1122'6 -15'4 7/29/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1095'6 -12'6 7/29/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1103'2 -12'0 7/29/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1109'4 -11'6 7/29/14   1:30 PM CST
  • SOYBEANS (May 15) 1115'0 -11'2 7/29/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1121'6 -11'2 7/29/14   1:30 PM CST
  • WHEAT (Sep 14) 520'4 -14'6 7/29/14   1:30 PM CST
  • WHEAT (Dec 14) 544'2 -14'0 7/29/14   1:30 PM CST
  • WHEAT (Mar 15) 568'4 -12'0 7/29/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 158.700 - 0.275 7/29/14   1:17 PM CST
  • LIVE CATTLE (Oct 14) 159.100 7/29/14   1:17 PM CST
  • LEAN HOGS (Aug 14) 121.500 - 2.225 7/29/14   1:17 PM CST
  • LEAN HOGS (Oct 14) 106.100 - 0.550 7/29/14   1:17 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:  361'6
Change:  -6'2
Bid:  361'0
Ask:  361'0
Today's High:  368'4
Today's Low:  358'4
Volume:  63,004
Open:  367'4
Settle:  361'4s
Prev:  367'6
Contract High: 
Contract Low: 
Updated:  Jul-29-2014
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Check and Certify
USDA Weekly Crop Progress
Racing the Clock
DTN Fertilizer Outlook
China Issues New US DDGS Import Rules
Dread Grows as Harvest Nears
Buyer Be Aware
Rediscovering Grain Sorghum
Final 2014 RFS Release 'Imminent'


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: 77oF Feels Like: 79oF
Humid: 51% Dew Pt: 57oF
Barom: 30.11 Wind Dir: WNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:52 Sunset: 8:23
As reported at CLINTON, IA at 3:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Tue
7/29
Wed
7/30
Thu
7/31
Fri
8/1
Sat
8/2
Weather
Condition
Partly Cloudy Rain Thunder Storms Thunder Storms Clear
Weather Partly Cloudy Rain Thunder Storms Thunder Storms Clear
Temp
L/H (°F)
50/79 59/78 58/81 58/82 58/82
Feels
Like

L/H (°F)
50/79 59/78 58/82 58/83 58/83
Dew Point
(°F)
58 60 60 59 60
Humidity
(%)
53 65 60 63 58
Wind
Speed

(mph)
6 0 0 0 0
Precip
(%)
- 45 20 46 -
Precip
Amt
(in.)
None Rain
0.02
Rain
0.02
Rain
0.04
None
Evap
(in./day)
0.16 0.08 0.08 0.08 0.08
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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