Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 338'0 338'2 331'4 331'6 -6'6 331'4s 06:58P Chart for @C4Z Options for @C4Z
Mar 15 350'2 350'6 344'0 344'0 -6'4 344'2s 06:57P Chart for @C5H Options for @C5H
May 15 359'0 359'0 352'6 352'6 -6'2 353'0s 06:15P Chart for @C5K Options for @C5K
Jul 15 366'0 366'0 359'6 360'0 -6'2 360'0s 04:40P Chart for @C5N Options for @C5N
Sep 15 373'2 373'2 367'2 367'6 -6'4 367'4s 05:27P Chart for @C5U Options for @C5U
Dec 15 384'0 384'0 378'2 378'6 -5'6 378'4s 06:15P Chart for @C5Z Options for @C5Z
Mar 16 393'6 393'6 387'6 387'6 -6'0 387'6s 06:58P Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 971'2 972'0 956'0 957'6 -14'4 957'0s 06:58P Chart for @S4X Options for @S4X
Jan 15 979'0 979'6 964'2 966'0 -14'2 965'2s 06:58P Chart for @S5F Options for @S5F
Mar 15 987'0 987'0 971'4 973'0 -14'2 972'6s 06:56P Chart for @S5H Options for @S5H
May 15 994'0 994'2 978'4 980'2 -14'6 979'4s 04:40P Chart for @S5K Options for @S5K
Jul 15 1000'4 1000'4 984'6 986'0 -15'0 985'4s 06:56P Chart for @S5N Options for @S5N
Aug 15 999'2 999'2 987'4 989'6 -14'4 988'2s 02:00P Chart for @S5Q Options for @S5Q
Sep 15 990'0 990'0 977'0 978'0 -14'4 977'6s 02:00P Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 487'6 488'2 473'6 474'2 -14'0 474'4s 06:58P Chart for @W4Z Options for @W4Z
Mar 15 505'2 505'2 490'2 490'4 -14'6 491'0s 06:58P Chart for @W5H Options for @W5H
May 15 515'6 515'6 502'2 502'2 -14'6 502'4s 04:46P Chart for @W5K Options for @W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 155.600 156.275 155.100 155.650 0.025 155.625s 09/19 Chart for LC4V Options for LC4V
Dec 14 158.750 159.400 158.200 158.650 - 0.225 158.700s 09/19 Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 105.000 105.975 104.850 105.975 3.000 105.975s 09/19 Chart for LH4V Options for LH4V
Dec 14 94.900 95.300 94.500 94.800 1.050 94.850s 09/19 Chart for LH4Z Options for LH4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 14) 331'6 -6'6 9/19/14   1:30 PM CST
  • CORN (Mar 15) 344'0 -6'4 9/19/14   1:30 PM CST
  • CORN (May 15) 352'6 -6'2 9/19/14   1:30 PM CST
  • CORN (Jul 15) 360'0 -6'2 9/19/14   1:30 PM CST
  • CORN (Sep 15) 367'6 -6'4 9/19/14   1:30 PM CST
  • CORN (Dec 15) 378'6 -5'6 9/19/14   1:30 PM CST
  • CORN (Mar 16) 387'6 -6'0 9/19/14   1:30 PM CST
  • SOYBEANS (Nov 14) 957'6 -14'4 9/19/14   1:30 PM CST
  • SOYBEANS (Jan 15) 966'0 -14'2 9/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 973'0 -14'2 9/19/14   1:30 PM CST
  • SOYBEANS (May 15) 980'2 -14'6 9/19/14   1:30 PM CST
  • SOYBEANS (Jul 15) 986'0 -15'0 9/19/14   1:30 PM CST
  • SOYBEANS (Aug 15) 989'6 -14'4 9/19/14   1:30 PM CST
  • SOYBEANS (Sep 15) 978'0 -14'4 9/19/14   1:30 PM CST
  • WHEAT (Dec 14) 474'2 -14'0 9/19/14   1:30 PM CST
  • WHEAT (Mar 15) 490'4 -14'6 9/19/14   1:30 PM CST
  • WHEAT (May 15) 502'2 -14'6 9/19/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 155.650 0.025 9/19/14   1:09 PM CST
  • LIVE CATTLE (Dec 14) 158.650 - 0.225 9/19/14   1:09 PM CST
  • LEAN HOGS (Oct 14) 105.975 3.000 9/19/14   1:09 PM CST
  • LEAN HOGS (Dec 14) 94.800 1.050 9/19/14   1:09 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:  331'6
Change:  -6'6
Bid:  331'0
Ask:  331'0
Today's High:  338'2
Today's Low:  331'4
Volume:  107,635
Open:  338'0
Settle:  331'4s
Prev:  338'2
Contract High: 
Contract Low: 
Updated:  Sep-19-2014
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Juggling the Bean Harvest
Crop Tech Corner
DTN Distillers Grain Weekly Update
Keep Your Cover Crops Legal
Grain Storage Pests
View From the Cab
Farmers on the Front Line
GE Critics Range as Skeptics
DTN Retail Fertilizer Trends


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: 63oF Feels Like: 63oF
Humid: 59% Dew Pt: 48oF
Barom: 30.12 Wind Dir: NNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:48 Sunset: 6:59
As reported at CLINTON, IA at 6:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Mon
9/22
Tue
9/23
Wed
9/24
Thu
9/25
Fri
9/26
Weather
Condition
Clear Clear Partly Cloudy Clear Clear
Weather Clear Clear Partly Cloudy Clear Clear
Temp
L/H (°F)
42/68 45/72 45/71 45/73 46/76
Feels
Like

L/H (°F)
41/68 45/72 42/71 45/73 46/76
Dew Point
(°F)
45 47 49 50 51
Humidity
(%)
61 61 70 71 69
Wind
Speed

(mph)
5 6 7 4 5
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.09 0.11 0.1 0.12 0.14
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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