Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 372'6 373'0 365'6 370'6 -1'4 370'0s 03:06P Chart for @C5H Options for @C5H
May 15 380'6 381'0 373'6 378'6 -1'4 378'4s 03:13P Chart for @C5K Options for @C5K
Jul 15 388'4 388'4 381'4 386'2 -1'6 386'0s 03:09P Chart for @C5N Options for @C5N
Sep 15 394'4 394'6 388'4 393'4 -1'4 393'0s 03:01P Chart for @C5U Options for @C5U
Dec 15 403'4 404'0 396'6 401'2 -2'0 400'6s 03:00P Chart for @C5Z Options for @C5Z
Mar 16 412'0 412'0 404'0 408'4 -2'6 409'0s 01:30P Chart for @C6H Options for @C6H
May 16 416'4 416'4 410'6 413'0 -2'6 414'6s 01:30P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'0 972'6 955'0 961'2 -7'2 961'0s 03:13P Chart for @S5H Options for @S5H
May 15 974'6 979'0 961'6 968'0 -7'0 967'6s 02:30P Chart for @S5K Options for @S5K
Jul 15 979'6 984'0 967'0 973'4 -7'0 972'6s 02:30P Chart for @S5N Options for @S5N
Aug 15 980'2 982'4 966'6 972'6 -6'6 972'0s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 965'0 966'6 952'2 957'4 -6'2 956'6s 02:30P Chart for @S5U Options for @S5U
Nov 15 951'2 955'4 940'0 947'0 -5'4 945'6s 02:49P Chart for @S5X Options for @S5X
Jan 16 956'0 960'6 946'0 948'6 -5'2 951'4s 02:30P Chart for @S6F Options for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 508'0 511'6 497'0 503'0 -5'0 502'6s 03:15P Chart for @W5H Options for @W5H
May 15 512'4 515'6 501'6 507'2 -5'6 506'6s 02:57P Chart for @W5K Options for @W5K
Jul 15 517'0 520'6 507'0 512'0 -5'4 511'4s 02:30P Chart for @W5N Options for @W5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 154.400 155.300 153.050 154.800 1.325 154.850s 01:15P Chart for LC5G Options for LC5G
Apr 15 151.000 152.350 149.800 152.350 1.775 152.275s 01:15P Chart for LC5J Options for LC5J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 68.100 68.400 67.450 67.500 -1.075 67.475s 01:15P Chart for LH5G Options for LH5G
Apr 15 72.700 72.750 71.800 72.250 -0.950 72.250s 01:15P Chart for LH5J Options for LH5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 15) 370'6 -1'4 1/30/15   1:30 PM CST
  • CORN (May 15) 378'6 -1'4 1/30/15   1:30 PM CST
  • CORN (Jul 15) 386'2 -1'6 1/30/15   1:30 PM CST
  • CORN (Sep 15) 393'4 -1'4 1/30/15   1:30 PM CST
  • CORN (Dec 15) 401'2 -2'0 1/30/15   1:30 PM CST
  • CORN (Mar 16) 408'4 -2'6 1/30/15   1:30 PM CST
  • CORN (May 16) 413'0 -2'6 1/30/15   1:30 PM CST
  • SOYBEANS (Mar 15) 961'2 -7'2 1/30/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Jul 15) 973'4 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Aug 15) 972'6 -6'6 1/30/15   1:30 PM CST
  • SOYBEANS (Sep 15) 957'4 -6'2 1/30/15   1:30 PM CST
  • SOYBEANS (Nov 15) 947'0 -5'4 1/30/15   1:30 PM CST
  • SOYBEANS (Jan 16) 948'6 -5'2 1/30/15   1:30 PM CST
  • WHEAT (Mar 15) 503'0 -5'0 1/30/15   1:30 PM CST
  • WHEAT (May 15) 507'2 -5'6 1/30/15   1:30 PM CST
  • WHEAT (Jul 15) 512'0 -5'4 1/30/15   1:30 PM CST
  • LIVE CATTLE (Feb 15) 154.800 1.325 1/30/15   1:15 PM CST
  • LIVE CATTLE (Apr 15) 152.350 1.775 1/30/15   1:15 PM CST
  • LEAN HOGS (Feb 15) 67.500 -1.075 1/30/15   1:15 PM CST
  • LEAN HOGS (Apr 15) 72.250 -0.950 1/30/15   1:15 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 (@C5H)
Exchange:  CBOT
Last Trade:  370'6
Change:  -1'4
Bid:  370'0
Ask:  370'0
Today's High:  373'0
Today's Low:  365'6
Volume:  181,030
Open:  372'6
Settle:  370'0s
Prev:  371'4
Contract High: 
Contract Low: 
Updated:  Jan-30-2015
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Road Trip
Woodbury: Family Business Matters
New Rootworm Rules
Mess on the Mississippi
Senate Passes Keystone Bill
DTN Retail Fertilizer Trends
Inputs Outlook - 1
Inputs Outlook - 2
Protein Power


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: 27oF Feels Like: 21oF
Humid: 59% Dew Pt: 14oF
Barom: 30.51 Wind Dir: WSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:15 Sunset: 5:13
As reported at CLINTON, IA at 3:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Fri
1/30
Sat
1/31
Sun
2/1
Mon
2/2
Tue
2/3
Weather
Condition
Clear Snow Snow Snow Showers Snow
Weather Clear Snow Snow Snow Showers Snow
Temp
L/H (°F)
12/33 20/38 11/30 3/13 11/32
Feels
Like

L/H (°F)
12/27 10/33 -5/22 -10/3 -1/23
Dew Point
(°F)
13 22 16 2 18
Humidity
(%)
64 79 77 71 85
Wind
Speed

(mph)
4 7 19 6 13
Precip
(%)
- 40 80 20 39
Precip
Amt
(in.)
None S: 1-2
L: 0.20
S: 5-6
L: 0.53
S: <1/4
L: 0.01
S: 1/4-1
L: 0.08
Evap
(in./day)
0.03 0.03 0.03 0.02 0.02
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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