Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'0 361'6 356'0 360'2 -2'6 359'0s 03:40P Chart for @C4U Options for @C4U
Dec 14 368'0 369'0 362'4 366'0 -4'4 364'6s 03:42P Chart for @C4Z Options for @C4Z
Mar 15 380'4 381'6 375'4 379'0 -4'4 377'6s 03:42P Chart for @C5H Options for @C5H
May 15 389'0 390'0 383'6 387'2 -4'4 386'0s 03:13P Chart for @C5K Options for @C5K
Jul 15 395'2 396'4 390'4 394'0 -4'2 392'6s 01:30P Chart for @C5N Options for @C5N
Sep 15 401'6 402'4 397'0 400'2 -4'0 399'2s 01:30P Chart for @C5U Options for @C5U
Dec 15 407'2 408'6 404'0 406'4 -3'2 406'0s 03:12P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1070'2 1095'6 1070'2 1090'0 15'6 1089'4s 02:37P Chart for @S4U Options for @S4U
Nov 14 1028'6 1034'0 1021'0 1024'4 -4'4 1024'2s 03:51P Chart for @S4X Options for @S4X
Jan 15 1036'2 1041'0 1029'0 1032'4 -4'0 1032'4s 03:53P Chart for @S5F Options for @S5F
Mar 15 1043'4 1048'4 1036'6 1040'0 -3'2 1040'4s 01:30P Chart for @S5H Options for @S5H
May 15 1050'0 1054'2 1042'4 1045'6 -4'0 1046'2s 01:30P Chart for @S5K Options for @S5K
Jul 15 1056'4 1059'2 1046'6 1049'6 -4'4 1050'2s 01:30P Chart for @S5N Options for @S5N
Aug 15 1048'0 1048'0 1048'0 1048'0 -5'2 1049'6s 01:30P Chart for @S5Q Options for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 555'0 562'2 546'0 549'2 -6'2 550'2s 02:49P Chart for @W4U Options for @W4U
Dec 14 570'0 578'6 561'2 563'0 -8'2 563'4s 03:55P Chart for @W4Z Options for @W4Z
Mar 15 589'0 597'4 580'4 582'4 -8'6 582'4s 02:55P Chart for @W5H Options for @W5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 155.925 156.200 153.500 155.900 1.250 155.900s 12:29P Chart for LC4Q Options for LC4Q
Oct 14 150.400 151.500 149.850 151.500 1.325 151.425s 01:21P Chart for LC4V Options for LC4V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 97.350 98.475 97.050 98.050 2.650 98.125s 01:21P Chart for LH4V Options for LH4V
Dec 14 91.700 92.800 91.250 91.900 1.625 92.000s 01:21P Chart for LH4Z Options for LH4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 14) 360'2 -2'6 8/29/14   1:30 PM CST
  • CORN (Dec 14) 366'0 -4'4 8/29/14   1:30 PM CST
  • CORN (Mar 15) 379'0 -4'4 8/29/14   1:30 PM CST
  • CORN (May 15) 387'2 -4'4 8/29/14   1:30 PM CST
  • CORN (Jul 15) 394'0 -4'2 8/29/14   1:30 PM CST
  • CORN (Sep 15) 400'2 -4'0 8/29/14   1:30 PM CST
  • CORN (Dec 15) 406'4 -3'2 8/29/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1090'0 15'6 8/29/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1024'4 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1032'4 -4'0 8/29/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1040'0 -3'2 8/29/14   1:30 PM CST
  • SOYBEANS (May 15) 1045'6 -4'0 8/29/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1049'6 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1048'0 -5'2 8/29/14   1:30 PM CST
  • WHEAT (Sep 14) 549'2 -6'2 8/29/14   1:30 PM CST
  • WHEAT (Dec 14) 563'0 -8'2 8/29/14   1:30 PM CST
  • WHEAT (Mar 15) 582'4 -8'6 8/29/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 155.900 1.250 8/29/14   12:29 PM CST
  • LIVE CATTLE (Oct 14) 151.500 1.325 8/29/14   1:21 PM CST
  • LEAN HOGS (Oct 14) 98.050 2.650 8/29/14   1:21 PM CST
  • LEAN HOGS (Dec 14) 91.900 1.625 8/29/14   1:21 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:  360'2
Change:  -2'6
Bid:  357'4
Ask:  359'0
Today's High:  361'6
Today's Low:  356'0
Volume:  25,726
Open:  360'0
Settle:  359'0s
Prev:  361'6
Contract High: 
Contract Low: 
Updated:  Aug-29-2014
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays
Mapping the CWA
China Reform May Add Demand
Dr. Dan Talks Agronomy
DTN Retail Fertilizer Trends
View From the Cab


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: 84oF Feels Like: 90oF
Humid: 66% Dew Pt: 72oF
Barom: 29.86 Wind Dir: S
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:24 Sunset: 7:40
As reported at CLINTON, IA at 5:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Fri
8/29
Sat
8/30
Sun
8/31
Mon
9/1
Tue
9/2
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
66/86 65/80 61/84 65/79 60/79
Feels
Like

L/H (°F)
66/90 65/82 61/87 65/80 60/79
Dew Point
(°F)
70 66 64 65 60
Humidity
(%)
72 77 70 74 65
Wind
Speed

(mph)
8 7 7 11 5
Precip
(%)
37 80 20 50 50
Precip
Amt
(in.)
Rain
0.20
Rain
0.14
Rain
0.01
Rain
0.05
Rain
0.41
Evap
(in./day)
0.14 0.11 0.13 0.13 0.12
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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