Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 376'2 380'6 375'0 379'6 3'4 379'6s 04/17 Chart for @C5K Options for @C5K
Jul 15 383'0 387'4 381'4 386'2 3'4 386'6s 04/17 Chart for @C5N Options for @C5N
Sep 15 390'4 394'6 389'0 393'6 3'2 394'0s 04/17 Chart for @C5U Options for @C5U
Dec 15 400'2 404'0 398'4 402'6 3'0 403'2s 04/17 Chart for @C5Z Options for @C5Z
Mar 16 410'2 414'2 409'0 413'2 2'4 413'0s 04/17 Chart for @C6H Options for @C6H
May 16 416'6 421'0 416'2 421'0 2'4 420'2s 04/17 Chart for @C6K Options for @C6K
Jul 16 423'6 427'0 422'0 425'4 2'4 426'2s 04/17 Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 965'2 972'4 963'0 967'6 2'6 968'6s 04/17 Chart for @S5K Options for @S5K
Jul 15 968'2 975'4 966'2 970'2 2'4 971'4s 04/17 Chart for @S5N Options for @S5N
Aug 15 967'4 973'2 965'2 967'2 1'0 968'0s 04/17 Chart for @S5Q Options for @S5Q
Sep 15 958'2 962'6 956'4 957'2 0'0 957'6s 04/17 Chart for @S5U Options for @S5U
Nov 15 951'0 957'6 950'4 951'2 0'0 952'6s 04/17 Chart for @S5X Options for @S5X
Jan 16 957'4 963'0 957'2 957'4 0'0 959'0s 04/17 Chart for @S6F Options for @S6F
Mar 16 962'2 966'6 961'0 961'2 -0'2 962'6s 04/17 Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 494'2 499'6 490'6 493'2 0'0 494'4s 04/17 Chart for @W5K Options for @W5K
Jul 15 490'2 495'0 487'2 488'0 -1'4 489'2s 04/17 Chart for @W5N Options for @W5N
Sep 15 499'4 503'2 496'0 496'2 -1'4 497'6s 04/17 Chart for @W5U Options for @W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 160.800 160.825 157.800 157.800 - 3.000 157.800s 04/17 Chart for LC5J Options for LC5J
Jun 15 151.900 152.150 149.000 149.000 - 3.000 149.000s 04/17 Chart for LC5M Options for LC5M
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 70.475 69.250 -0.500 70.525s 04/17 Chart for LH5K Options for LH5K
Jun 15 76.200 76.300 75.825 76.300 -0.100 76.275s 04/17 Chart for LH5M Options for LH5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 15) 379'6 3'4 4/17/15   1:30 PM CST
  • CORN (Jul 15) 386'2 3'4 4/17/15   1:30 PM CST
  • CORN (Sep 15) 393'6 3'2 4/17/15   1:30 PM CST
  • CORN (Dec 15) 402'6 3'0 4/17/15   1:30 PM CST
  • CORN (Mar 16) 413'2 2'4 4/17/15   1:30 PM CST
  • CORN (May 16) 421'0 2'4 4/17/15   1:30 PM CST
  • CORN (Jul 16) 425'4 2'4 4/17/15   1:30 PM CST
  • SOYBEANS (May 15) 967'6 2'6 4/17/15   1:30 PM CST
  • SOYBEANS (Jul 15) 970'2 2'4 4/17/15   1:30 PM CST
  • SOYBEANS (Aug 15) 967'2 1'0 4/17/15   1:30 PM CST
  • SOYBEANS (Sep 15) 957'2 0'0 4/17/15   1:30 PM CST
  • SOYBEANS (Nov 15) 951'2 0'0 4/17/15   1:30 PM CST
  • SOYBEANS (Jan 16) 957'4 0'0 4/17/15   1:30 PM CST
  • SOYBEANS (Mar 16) 961'2 -0'2 4/17/15   1:30 PM CST
  • WHEAT (May 15) 493'2 0'0 4/17/15   1:30 PM CST
  • WHEAT (Jul 15) 488'0 -1'4 4/17/15   1:30 PM CST
  • WHEAT (Sep 15) 496'2 -1'4 4/17/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 157.800 - 3.000 4/17/15   1:19 PM CST
  • LIVE CATTLE (Jun 15) 149.000 - 3.000 4/17/15   1:19 PM CST
  • LEAN HOGS (May 15) 69.250 -0.500 4/17/15   1:19 PM CST
  • LEAN HOGS (Jun 15) 76.300 -0.100 4/17/15   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 (@C5K)
Exchange:  CBOT
Last Trade:  379'6
Change:  3'4
Bid:  379'0
Ask:  379'0
Today's High:  380'6
Today's Low:  375'0
Volume:  141,491
Open:  376'2
Settle:  379'6s
Prev:  376'2
Contract High: 
Contract Low: 
Updated:  Apr-17-2015
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
The Hunt for a Pest
H5N2's Murky Market Impacts
DTN Distillers Grain Weekly Update
Alfalfa Weevils May Be Active This Year
West, Texas: 2 Years Later - 1
Klinefelter: By the Numbers
DTN Retail Fertilizer Trends
Avian Flu Found in Iowa Turkey Flock
View From the Cab


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: 73oF Feels Like: 76oF
Humid: 44% Dew Pt: 50oF
Barom: 30.05 Wind Dir: E
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:16 Sunset: 7:45
As reported at CLINTON, IA at 11:00 AM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Sat
4/18
Sun
4/19
Mon
4/20
Tue
4/21
Wed
4/22
Weather
Condition
Rain Rain Rain Partly Cloudy Clear
Weather Rain Rain Rain Partly Cloudy Clear
Temp
L/H (°F)
48/76 49/72 39/57 33/57 32/57
Feels
Like

L/H (°F)
56/76 45/72 32/57 23/57 24/57
Dew Point
(°F)
45 44 33 24 24
Humidity
(%)
39 53 43 38 38
Wind
Speed

(mph)
14 9 20 21 16
Precip
(%)
24 50 75 - -
Precip
Amt
(in.)
Rain
0.03
Rain
0.27
Rain
0.16
None None
Evap
(in./day)
0.25 0.17 0.17 0.19 0.17
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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