Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 370'0 370'4 365'0 368'2 -4'4 366'4s 01:30P Chart for @C5U Options for @C5U
Dec 15 380'0 380'4 374'4 377'6 -4'6 376'4s 01:30P Chart for @C5Z Options for @C5Z
Mar 16 391'0 391'2 385'4 388'2 -4'6 387'2s 01:30P Chart for @C6H Options for @C6H
May 16 397'4 397'4 392'2 395'4 -4'6 393'4s 01:30P Chart for @C6K Options for @C6K
Jul 16 402'2 402'4 397'2 399'6 -4'4 399'0s 01:20P Chart for @C6N Options for @C6N
Sep 16 392'6 392'6 387'4 389'0 -4'2 389'0s 01:30P Chart for @C6U Options for @C6U
Dec 16 393'4 395'0 389'4 392'6 -3'2 392'0s 01:30P Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 978'0 983'6 971'4 977'4 -3'2 977'4s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 951'2 953'4 939'4 946'6 -8'2 945'0s 01:30P Chart for @S5U Options for @S5U
Nov 15 938'2 942'2 926'2 937'2 -4'6 935'4s 01:30P Chart for @S5X Options for @S5X
Jan 16 942'2 947'6 931'6 942'6 -4'6 941'0s 01:30P Chart for @S6F Options for @S6F
Mar 16 942'6 945'2 930'6 941'0 -4'6 939'4s 01:30P Chart for @S6H Options for @S6H
May 16 939'6 942'2 928'2 938'6 -4'0 936'6s 01:30P Chart for @S6K Options for @S6K
Jul 16 943'0 945'2 931'6 942'0 -3'0 940'4s 01:30P Chart for @S6N Options for @S6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 497'2 501'6 490'4 500'6 -0'2 499'0s 01:30P Chart for @W5U Options for @W5U
Dec 15 503'0 507'6 496'2 506'6 0'2 505'0s 01:30P Chart for @W5Z Options for @W5Z
Mar 16 509'0 514'4 502'6 513'4 1'4 512'0s 01:30P Chart for @W6H Options for @W6H
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 (Sep 15) 368'2 -4'4 8/3/15   1:19 PM CST
  • CORN (Dec 15) 377'6 -4'6 8/3/15   1:19 PM CST
  • CORN (Mar 16) 388'2 -4'6 8/3/15   1:19 PM CST
  • CORN (May 16) 395'4 -4'6 8/3/15   1:19 PM CST
  • CORN (Jul 16) 399'6 -4'4 8/3/15   1:19 PM CST
  • CORN (Sep 16) 389'0 -4'2 8/3/15   1:19 PM CST
  • CORN (Dec 16) 392'6 -3'2 8/3/15   1:19 PM CST
  • SOYBEANS (Aug 15) 977'4 -3'2 8/3/15   1:16 PM CST
  • SOYBEANS (Sep 15) 946'6 -8'2 8/3/15   1:19 PM CST
  • SOYBEANS (Nov 15) 937'2 -4'6 8/3/15   1:19 PM CST
  • SOYBEANS (Jan 16) 942'6 -4'6 8/3/15   1:19 PM CST
  • SOYBEANS (Mar 16) 941'0 -4'6 8/3/15   1:19 PM CST
  • SOYBEANS (May 16) 938'6 -4'0 8/3/15   1:19 PM CST
  • SOYBEANS (Jul 16) 942'0 -3'0 8/3/15   1:19 PM CST
  • WHEAT (Sep 15) 500'6 -0'2 8/3/15   1:19 PM CST
  • WHEAT (Dec 15) 506'6 0'2 8/3/15   1:20 PM CST
  • WHEAT (Mar 16) 513'4 1'4 8/3/15   1:19 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 (@C5U)
Exchange:  CBOT
Last Trade:  368'2
Change:  -4'4
Bid:  367'0
Ask:  370'2
Today's High:  370'4
Today's Low:  365'0
Volume:  75,758
Open:  370'0
Settle:  366'4s
Prev:  371'0
Contract High: 
Contract Low: 
Updated:  Aug-03-2015
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Something in the Water
Variable El Nino Impact Predicted
Soil Sampling Gets Up to Speed
DTN Distillers Grain Update
Right on Time
States Want WOTUS Delayed
Nothing to Snort At
Aphid Avengers
Cosponsors for COOL Bill


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: 79oF Feels Like: 79oF
Humid: 37% Dew Pt: 50oF
Barom: 29.95 Wind Dir: NW
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:57 Sunset: 8:17
As reported at CLINTON, IA at 1:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Mon
8/3
Tue
8/4
Wed
8/5
Thu
8/6
Fri
8/7
Weather
Condition
Clear Clear Thunder Storms Thunder Storms Thunder Storms
Weather Clear Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
61/82 55/80 57/80 60/78 57/77
Feels
Like

L/H (°F)
61/82 55/80 57/81 60/78 57/77
Dew Point
(°F)
56 56 59 59 57
Humidity
(%)
46 57 61 67 68
Wind
Speed

(mph)
8 5 6 7 7
Precip
(%)
- - 29 20 50
Precip
Amt
(in.)
None None Rain
0.04
Rain
0.01
Rain
0.34
Evap
(in./day)
0.27 0.14 0.14 0.14 0.14
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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