Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 495'6 504'0 494'4 502'6 6'4 496'2 11:48A Chart for @C4K Options for @C4K
Jul 14 501'6 509'6 500'2 508'6 6'6 502'0 11:48A Chart for @C4N Options for @C4N
Sep 14 498'6 506'6 497'6 505'6 6'6 499'0 11:48A Chart for @C4U Options for @C4U
Dec 14 495'4 503'6 494'6 502'6 7'0 495'6 11:48A Chart for @C4Z Options for @C4Z
Mar 15 503'4 511'6 502'4 510'6 7'2 503'4 11:48A Chart for @C5H Options for @C5H
May 15 511'0 517'6 508'6 517'0 7'2 509'6 11:48A Chart for @C5K Options for @C5K
Jul 15 513'6 522'4 513'4 521'4 7'2 514'2 11:48A Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1480'0 1487'2 1468'6 1476'0 -3'6 1479'6 11:48A Chart for @S4K Options for @S4K
Jul 14 1472'0 1479'0 1460'4 1468'4 -2'2 1470'6 11:48A Chart for @S4N Options for @S4N
Aug 14 1397'4 1408'0 1389'4 1399'2 2'0 1397'2 11:48A Chart for @S4Q Options for @S4Q
Sep 14 1279'0 1289'0 1272'4 1283'2 5'0 1278'2 11:48A Chart for @S4U Options for @S4U
Nov 14 1215'4 1225'4 1210'0 1222'6 7'2 1215'4 11:48A Chart for @S4X Options for @S4X
Jan 15 1224'4 1230'0 1216'0 1228'2 7'2 1221'0 11:48A Chart for @S5F Options for @S5F
Mar 15 1224'4 1235'0 1220'6 1232'4 7'2 1225'2 11:48A Chart for @S5H Options for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 673'0 679'4 667'6 676'6 3'6 673'0 11:48A Chart for @W4K Options for @W4K
Jul 14 680'0 685'4 673'4 683'0 3'4 679'4 11:48A Chart for @W4N Options for @W4N
Sep 14 689'0 694'4 683'0 692'0 3'0 689'0 11:48A Chart for @W4U Options for @W4U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 143.600 143.650 143.150 143.450 - 0.250 143.700 11:46A Chart for LC4J Options for LC4J
Jun 14 134.850 135.200 134.375 135.100 0.125 134.975 11:47A Chart for LC4M Options for LC4M
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 121.900 121.050 121.025 Chart for LH4K Options for LH4K
Jun 14 124.000 125.500 123.900 125.500 2.250 123.250 11:45A Chart for LH4M Options for LH4M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 14) 502'6 6'4 4/23/14   11:48 AM CST
  • CORN (Jul 14) 508'6 6'6 4/23/14   11:48 AM CST
  • CORN (Sep 14) 505'6 6'6 4/23/14   11:48 AM CST
  • CORN (Dec 14) 502'6 7'0 4/23/14   11:48 AM CST
  • CORN (Mar 15) 510'6 7'2 4/23/14   11:48 AM CST
  • CORN (May 15) 517'0 7'2 4/23/14   11:13 AM CST
  • CORN (Jul 15) 521'4 7'2 4/23/14   11:48 AM CST
  • SOYBEANS (May 14) 1476'0 -3'6 4/23/14   11:48 AM CST
  • SOYBEANS (Jul 14) 1468'4 -2'2 4/23/14   11:48 AM CST
  • SOYBEANS (Aug 14) 1399'2 2'0 4/23/14   11:46 AM CST
  • SOYBEANS (Sep 14) 1283'2 5'0 4/23/14   11:38 AM CST
  • SOYBEANS (Nov 14) 1222'6 7'2 4/23/14   11:48 AM CST
  • SOYBEANS (Jan 15) 1228'2 7'2 4/23/14   11:48 AM CST
  • SOYBEANS (Mar 15) 1232'4 7'2 4/23/14   11:47 AM CST
  • WHEAT (May 14) 676'6 3'6 4/23/14   11:48 AM CST
  • WHEAT (Jul 14) 683'0 3'4 4/23/14   11:48 AM CST
  • WHEAT (Sep 14) 692'0 3'0 4/23/14   11:47 AM CST
  • LIVE CATTLE (Apr 14) 143.450 - 0.250 4/23/14   11:20 AM CST
  • LIVE CATTLE (Jun 14) 135.100 0.125 4/23/14   11:32 AM CST
  • LEAN HOGS (May 14) 121.050     CST
  • LEAN HOGS (Jun 14) 125.500 2.250 4/23/14   11:42 AM CST

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  502'4
Change:  6'2
Bid:  502'2
Ask:  502'4
Today's High:  504'0
Today's Low:  494'4
Volume:  162,634
Open:  495'6
Settle:  496'2
Prev:  496'2
Contract High: 
Contract Low: 
Updated:  Apr-23-2014
11:49:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Woodbury: Family Business Matters
Ethanol Campaign Ramps Up
Tax Extenders Vote
DTN Retail Fertilizer Trends
US at Disadvantage in Japan Trade Deal
Crop Tech Corner
Klinefelter: By the Numbers
Subtle Changes Following West Explosion
USDA Now Requires PED Reporting

Headline Sports
Giggs to be assisted by ex-Man United teammates
Ferrer ousted by another Russian at Barcelona Open
Yamanaka defends WBC bantamweight title with TKO
Bobcats' Al Jefferson still in walking boot
Hercog beats Zhang to reach 2nd round in Marrakech
Bucharest defending champ Rosol reaches quarters
Liverpool, Sterling top this week's AP soccer poll
Peng, Peer reach quarters in Morocco


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: 46oF Feels Like: 41oF
Humid: 50% Dew Pt: 28oF
Barom: 30.22 Wind Dir: SE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:08 Sunset: 7:50
As reported at CLINTON, IA at 11:00 AM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Wed
4/23
Thu
4/24
Fri
4/25
Sat
4/26
Sun
4/27
Weather
Condition
Rain Thunder Storms Rain Rain Thunder Storms
Weather Rain Thunder Storms Rain Rain Thunder Storms
Temp
L/H (°F)
32/58 41/61 38/73 38/71 41/64
Feels
Like

L/H (°F)
39/58 32/61 32/73 32/71 33/64
Dew Point
(°F)
31 39 38 37 29
Humidity
(%)
42 60 42 45 33
Wind
Speed

(mph)
12 17 12 10 21
Precip
(%)
46 80 20 22 60
Precip
Amt
(in.)
Rain
0.16
Rain
0.85
Rain
0.01
Rain
0.01
Rain
0.31
Evap
(in./day)
0.15 0.14 0.21 0.18 0.24
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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