Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 373'0 371'0 371'6 -1'4 373'2 03:59A Chart for @C4Z Options for @C4Z
Mar 15 385'2 385'6 383'6 384'6 -1'4 386'2 03:59A Chart for @C5H Options for @C5H
May 15 394'0 394'2 392'6 393'6 -1'2 395'0 03:59A Chart for @C5K Options for @C5K
Jul 15 401'0 401'2 399'6 400'4 -1'6 402'2 03:59A Chart for @C5N Options for @C5N
Sep 15 407'0 407'0 406'2 407'0 -1'4 408'4 03:59A Chart for @C5U Options for @C5U
Dec 15 415'4 415'4 414'0 415'0 -1'2 416'2 03:59A Chart for @C5Z Options for @C5Z
Mar 16 422'4 422'4 422'4 422'4 -1'4 424'0 03:59A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1020'4 1021'4 1013'4 1018'2 -2'2 1020'4 03:59A Chart for @S5F Options for @S5F
Mar 15 1028'0 1028'6 1021'0 1025'4 -2'4 1028'0 03:59A Chart for @S5H Options for @S5H
May 15 1034'4 1035'0 1028'0 1031'6 -2'6 1034'4 03:59A Chart for @S5K Options for @S5K
Jul 15 1039'2 1039'2 1032'4 1037'0 -2'2 1039'2 03:59A Chart for @S5N Options for @S5N
Aug 15 1038'2 1038'2 1038'2 1038'2 -1'2 1039'4 03:59A Chart for @S5Q Options for @S5Q
Sep 15 1011'4 1018'2 1008'6 1017'6 13'0 1018'6s 03:59A Chart for @S5U Options for @S5U
Nov 15 1003'6 1004'0 997'4 999'6 -4'6 1004'4 03:57A Chart for @S5X Options for @S5X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 547'0 547'4 540'6 542'0 -5'2 547'2 03:59A Chart for @W4Z Options for @W4Z
Mar 15 552'4 553'0 547'4 548'4 -4'0 552'4 03:59A Chart for @W5H Options for @W5H
May 15 558'0 559'2 554'2 555'2 -4'0 559'2 03:59A Chart for @W5K Options for @W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.250 170.800 169.950 170.250 - 0.575 170.250s 11/20 Chart for LC4Z Options for LC4Z
Feb 15 171.700 172.200 171.200 171.800 - 0.475 171.825s 11/20 Chart for LC5G Options for LC5G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.350 91.100 89.950 90.750 -1.000 90.775s 11/20 Chart for LH4Z Options for LH4Z
Feb 15 90.200 91.100 89.900 91.000 -0.750 90.900s 11/20 Chart for LH5G Options for LH5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 14) 371'6 -1'4 11/21/14   3:59 AM CST
  • CORN (Mar 15) 384'6 -1'4 11/21/14   3:58 AM CST
  • CORN (May 15) 393'6 -1'2 11/21/14   3:46 AM CST
  • CORN (Jul 15) 400'4 -1'6 11/21/14   3:58 AM CST
  • CORN (Sep 15) 407'0 -1'4 11/21/14   3:20 AM CST
  • CORN (Dec 15) 415'0 -1'2 11/21/14   3:20 AM CST
  • CORN (Mar 16) 422'4 -1'4 11/21/14   3:20 AM CST
  • SOYBEANS (Jan 15) 1018'2 -2'2 11/21/14   3:58 AM CST
  • SOYBEANS (Mar 15) 1025'4 -2'4 11/21/14   3:57 AM CST
  • SOYBEANS (May 15) 1031'6 -2'6 11/21/14   3:38 AM CST
  • SOYBEANS (Jul 15) 1037'0 -2'2 11/21/14   3:52 AM CST
  • SOYBEANS (Aug 15) 1038'2 -1'2 11/21/14   12:18 AM CST
  • SOYBEANS (Sep 15) 1017'6 13'0 11/20/14   1:30 PM CST
  • SOYBEANS (Nov 15) 999'6 -4'6 11/21/14   2:18 AM CST
  • WHEAT (Dec 14) 542'0 -5'2 11/21/14   3:54 AM CST
  • WHEAT (Mar 15) 548'4 -4'0 11/21/14   3:59 AM CST
  • WHEAT (May 15) 555'2 -4'0 11/21/14   3:40 AM CST
  • LIVE CATTLE (Dec 14) 170.250 - 0.575 11/20/14   1:08 PM CST
  • LIVE CATTLE (Feb 15) 171.800 - 0.475 11/20/14   1:08 PM CST
  • LEAN HOGS (Dec 14) 90.750 -1.000 11/20/14   1:08 PM CST
  • LEAN HOGS (Feb 15) 91.000 -0.750 11/20/14   1:08 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:  371'6
Change:  -1'4
Bid:  371'4
Ask:  372'0
Today's High:  373'0
Today's Low:  371'0
Volume:  192,317
Open:  372'6
Settle:  373'2
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Nov-21-2014
3:59:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
View From the Cab
Vilsack: Exec Order Creates Stability
The Need for Speed
The Market's Fine Print
Ag Runoff Targeted
China May Import More Non-GMO Beans
Rookies at Risk - 2
Ag Pushes Tax Extenders Bill
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: 7oF Feels Like: 7oF
Humid: 72% Dew Pt: 0oF
Barom: 30.4 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:58 Sunset: 4:36
As reported at CLINTON, IA at 3:00 AM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Fri
11/21
Sat
11/22
Sun
11/23
Mon
11/24
Tue
11/25
Weather
Condition
Freezing Rain Freezing Rain Rain Rain/Snow Mix Partly Cloudy
Weather Freezing Rain Freezing Rain Rain Rain/Snow Mix Partly Cloudy
Temp
L/H (°F)
3/32 29/48 38/47 26/37 20/31
Feels
Like

L/H (°F)
1/24 19/44 32/43 14/28 9/20
Dew Point
(°F)
10 31 38 26 15
Humidity
(%)
47 75 83 73 60
Wind
Speed

(mph)
9 10 8 19 16
Precip
(%)
43 80 80 80 -
Precip
Amt
(in.)
Ice
0.04
Ice
0.04
Rain
1.04
S: <1/4
L: 0.04
None
Evap
(in./day)
0.05 0.05 0.03 0.05 0.05
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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