Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'0 393'4 389'2 391'4 -0'2 391'0s 03/27 Chart for @C5K Options for @C5K
Jul 15 399'0 401'2 397'2 399'4 -0'2 399'0s 03/27 Chart for @C5N Options for @C5N
Sep 15 406'4 408'2 404'4 406'6 -0'2 406'4s 03/27 Chart for @C5U Options for @C5U
Dec 15 414'0 417'0 413'0 415'0 0'0 414'6s 03/27 Chart for @C5Z Options for @C5Z
Mar 16 423'4 425'4 422'2 423'6 0'0 423'6s 03/27 Chart for @C6H Options for @C6H
May 16 430'0 432'0 428'2 430'0 0'0 430'2s 03/27 Chart for @C6K Options for @C6K
Jul 16 433'6 435'4 432'4 434'4 0'2 434'4s 03/27 Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 974'0 976'2 965'0 968'0 -7'2 967'2s 03/27 Chart for @S5K Options for @S5K
Jul 15 978'0 980'6 970'0 972'4 -6'4 972'2s 03/27 Chart for @S5N Options for @S5N
Aug 15 978'0 979'4 969'0 971'0 -6'4 971'2s 03/27 Chart for @S5Q Options for @S5Q
Sep 15 964'4 964'4 954'2 956'6 -6'0 956'6s 03/27 Chart for @S5U Options for @S5U
Nov 15 954'0 957'0 947'0 949'0 -6'4 948'6s 03/27 Chart for @S5X Options for @S5X
Jan 16 958'6 961'6 952'4 953'2 -6'6 953'4s 03/27 Chart for @S6F Options for @S6F
Mar 16 960'4 963'2 953'6 955'4 -6'4 955'4s 03/27 Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 499'0 509'0 499'0 507'4 8'4 507'6s 03/27 Chart for @W5K Options for @W5K
Jul 15 505'0 513'0 504'0 512'0 7'2 512'0s 03/27 Chart for @W5N Options for @W5N
Sep 15 514'0 522'0 514'0 520'6 6'6 521'0s 03/27 Chart for @W5U Options for @W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 162.150 162.700 162.000 162.700 0.950 162.625s 03/27 Chart for LC5J Options for LC5J
Jun 15 152.500 153.100 152.475 152.950 0.975 152.975s 03/27 Chart for LC5M Options for LC5M
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 61.300 61.400 60.950 61.100 0.150 61.125s 03/27 Chart for LH5J Options for LH5J
May 15 68.200 68.000 66.400 0.150 68.175s 03/27 Chart for LH5K Options for LH5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 15) 391'4 -0'2 3/27/15   1:30 PM CST
  • CORN (Jul 15) 399'4 -0'2 3/27/15   1:30 PM CST
  • CORN (Sep 15) 406'6 -0'2 3/27/15   1:30 PM CST
  • CORN (Dec 15) 415'0 0'0 3/27/15   1:30 PM CST
  • CORN (Mar 16) 423'6 0'0 3/27/15   1:30 PM CST
  • CORN (May 16) 430'0 0'0 3/27/15   1:30 PM CST
  • CORN (Jul 16) 434'4 0'2 3/27/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'2 3/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 972'4 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Aug 15) 971'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Sep 15) 956'6 -6'0 3/27/15   1:30 PM CST
  • SOYBEANS (Nov 15) 949'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Jan 16) 953'2 -6'6 3/27/15   1:30 PM CST
  • SOYBEANS (Mar 16) 955'4 -6'4 3/27/15   1:30 PM CST
  • WHEAT (May 15) 507'4 8'4 3/27/15   1:30 PM CST
  • WHEAT (Jul 15) 512'0 7'2 3/27/15   1:30 PM CST
  • WHEAT (Sep 15) 520'6 6'6 3/27/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 162.700 0.950 3/27/15   1:15 PM CST
  • LIVE CATTLE (Jun 15) 152.950 0.975 3/27/15   1:15 PM CST
  • LEAN HOGS (Apr 15) 61.100 0.150 3/27/15   1:15 PM CST
  • LEAN HOGS (May 15) 66.400 0.150 3/27/15   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 (@C5K)
Exchange:  CBOT
Last Trade:  391'4
Change:  -0'2
Bid:  390'6
Ask:  390'6
Today's High:  393'4
Today's Low:  389'2
Volume:  120,766
Open:  391'0
Settle:  391'0s
Prev:  391'2
Contract High: 
Contract Low: 
Updated:  Mar-27-2015
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger


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: 19oF Feels Like: 11oF
Humid: 86% Dew Pt: 16oF
Barom: 30.28 Wind Dir: SE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:50 Sunset: 7:21
As reported at CLINTON, IA at 5:00 AM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Sat
3/28
Sun
3/29
Mon
3/30
Tue
3/31
Wed
4/1
Weather
Condition
Clear Freezing Rain Rain Rain Thunder Storms
Weather Clear Freezing Rain Rain Rain Thunder Storms
Temp
L/H (°F)
19/40 26/52 29/60 39/60 39/62
Feels
Like

L/H (°F)
11/35 15/52 21/60 33/60 33/62
Dew Point
(°F)
14 26 29 37 40
Humidity
(%)
46 67 52 58 60
Wind
Speed

(mph)
7 21 11 8 12
Precip
(%)
- 80 27 20 35
Precip
Amt
(in.)
None Ice
0.07
Rain
0.03
Rain
0.03
Rain
0.19
Evap
(in./day)
0.09 0.1 0.13 0.11 0.12
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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