Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 352'0 353'0 351'4 352'4 -0'4 353'0 01:25A Chart for @C4Z Options for @C4Z
Mar 15 366'0 367'0 365'4 366'2 -0'6 367'0 01:25A Chart for @C5H Options for @C5H
May 15 374'6 375'6 374'4 375'0 -1'0 376'0 01:25A Chart for @C5K Options for @C5K
Jul 15 382'2 382'6 381'6 382'4 -0'6 383'2 01:25A Chart for @C5N Options for @C5N
Sep 15 388'4 390'0 388'4 390'0 -0'2 390'2 01:25A Chart for @C5U Options for @C5U
Dec 15 398'0 399'6 397'6 399'0 0'0 399'0 01:25A Chart for @C5Z Options for @C5Z
Mar 16 408'0 408'0 408'0 408'0 0'2 407'6 01:10A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 960'6 962'0 956'0 961'0 -1'6 962'6 01:25A Chart for @S4X Options for @S4X
Jan 15 967'6 968'6 963'0 968'4 -1'2 969'6 01:28A Chart for @S5F Options for @S5F
Mar 15 975'0 976'2 970'4 975'6 -1'2 977'0 01:25A Chart for @S5H Options for @S5H
May 15 982'0 984'0 978'6 984'0 -0'6 984'6 01:25A Chart for @S5K Options for @S5K
Jul 15 988'6 991'0 985'2 990'6 -0'2 991'0 01:25A Chart for @S5N Options for @S5N
Aug 15 1000'6 992'2 Chart for @S5Q Options for @S5Q
Sep 15 988'6 996'0 980'2 980'2 -1'2 980'6s 01:23A Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 520'2 521'6 519'2 520'6 -1'4 522'2 01:27A Chart for @W4Z Options for @W4Z
Mar 15 534'6 535'4 533'2 533'6 -2'2 536'0 01:27A Chart for @W5H Options for @W5H
May 15 543'4 543'4 541'2 541'2 -2'4 543'6 01:27A Chart for @W5K Options for @W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 167.500 168.050 167.300 168.050 1.500 168.050s 10/22 Chart for LC4V Options for LC4V
Dec 14 167.800 168.400 167.700 168.050 1.050 168.100s 10/22 Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 89.750 90.150 89.550 89.750 1.300 89.750s 10/22 Chart for LH4Z Options for LH4Z
Feb 15 87.400 87.900 87.400 87.850 1.775 87.850s 10/22 Chart for LH5G Options for LH5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 14) 352'4 -0'4 10/23/14   1:15 AM CST
  • CORN (Mar 15) 366'2 -0'6 10/23/14   12:53 AM CST
  • CORN (May 15) 375'0 -1'0 10/23/14   1:15 AM CST
  • CORN (Jul 15) 382'4 -0'6 10/23/14   1:06 AM CST
  • CORN (Sep 15) 390'0 -0'2 10/22/14   9:19 PM CST
  • CORN (Dec 15) 399'0 0'0 10/23/14   1:04 AM CST
  • CORN (Mar 16) 408'0 0'2 10/22/14   9:17 PM CST
  • SOYBEANS (Nov 14) 961'0 -1'6 10/23/14   1:24 AM CST
  • SOYBEANS (Jan 15) 968'4 -1'2 10/23/14   1:23 AM CST
  • SOYBEANS (Mar 15) 975'6 -1'2 10/23/14   1:24 AM CST
  • SOYBEANS (May 15) 984'0 -0'6 10/23/14   12:53 AM CST
  • SOYBEANS (Jul 15) 990'6 -0'2 10/23/14   1:14 AM CST
  • SOYBEANS (Aug 15) 1000'6     CST
  • SOYBEANS (Sep 15) 980'2 -1'2 10/22/14   1:30 PM CST
  • WHEAT (Dec 14) 520'6 -1'4 10/23/14   1:25 AM CST
  • WHEAT (Mar 15) 533'6 -2'2 10/23/14   1:27 AM CST
  • WHEAT (May 15) 541'2 -2'4 10/22/14   8:18 PM CST
  • LIVE CATTLE (Oct 14) 168.050 1.500 10/22/14   1:10 PM CST
  • LIVE CATTLE (Dec 14) 168.050 1.050 10/22/14   1:10 PM CST
  • LEAN HOGS (Dec 14) 89.750 1.300 10/22/14   1:10 PM CST
  • LEAN HOGS (Feb 15) 87.850 1.775 10/22/14   1:10 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:  352'4
Change:  -0'4
Bid:  352'4
Ask:  352'6
Today's High:  353'0
Today's Low:  351'4
Volume:  174,942
Open:  352'0
Settle:  353'0
Prev:  353'0
Contract High: 
Contract Low: 
Updated:  Oct-23-2014
1:15:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands
USDA Rolls Out APH Exclusion
A Shop Divided
DTN Retail Fertilizer Trends
WTO Rules Against US COOL
Advocating for Biotech Wheat
Brazil Soy Crop Just 10% Planted


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: 45oF Feels Like: 41oF
Humid: 66% Dew Pt: 34oF
Barom: 30.23 Wind Dir: S
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:23 Sunset: 6:08
As reported at CLINTON, IA at 1:00 AM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Thu
10/23
Fri
10/24
Sat
10/25
Sun
10/26
Mon
10/27
Weather
Condition
Rain Partly Cloudy Clear Clear Mostly Cloudy
Weather Rain Partly Cloudy Clear Clear Mostly Cloudy
Temp
L/H (°F)
39/58 42/67 49/63 41/66 53/72
Feels
Like

L/H (°F)
33/58 42/67 46/63 38/66 53/72
Dew Point
(°F)
41 47 44 45 52
Humidity
(%)
73 75 53 69 71
Wind
Speed

(mph)
8 8 12 10 11
Precip
(%)
52 - - - -
Precip
Amt
(in.)
Rain
0.09
None None None None
Evap
(in./day)
0.06 0.08 0.13 0.1 0.12
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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