Go further. With Gateway FS

 Click below for Energy products and services focused on your industry.


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 366'6 371'6 366'4 369'2 2'2 367'0 12:23P Chart for @C8Z Options for @C8Z
Mar 19 377'6 383'0 377'6 380'0 2'0 378'0 12:23P Chart for @C9H Options for @C9H
May 19 385'6 390'4 385'2 387'4 1'6 385'6 12:23P Chart for @C9K Options for @C9K
Jul 19 392'2 397'0 392'2 394'4 2'2 392'2 12:23P Chart for @C9N Options for @C9N
Sep 19 393'6 397'6 393'4 395'6 2'0 393'6 12:23P Chart for @C9U Options for @C9U
Dec 19 398'4 402'6 398'4 400'6 1'6 399'0 12:23P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 884'2 897'4 883'6 885'6 2'2 883'4 12:23P Chart for @S9F Options for @S9F
Mar 19 896'6 910'6 896'6 899'0 2'2 896'6 12:23P Chart for @S9H Options for @S9H
May 19 910'0 923'4 910'0 912'0 1'6 910'2 12:23P Chart for @S9K Options for @S9K
Jul 19 923'4 937'0 923'4 924'6 1'4 923'2 12:23P Chart for @S9N Options for @S9N
Aug 19 929'6 940'2 928'6 929'0 1'0 928'0 12:23P Chart for @S9Q Options for @S9Q
Sep 19 934'4 942'0 929'6 929'6 -0'2 930'0 12:23P Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 503'0 509'0 503'0 506'4 3'4 503'0 12:23P Chart for @W8Z Options for @W8Z
Mar 19 512'0 517'2 512'0 515'2 3'2 512'0 12:23P Chart for @W9H Options for @W9H
May 19 520'6 526'0 520'6 524'2 3'2 521'0 12:23P Chart for @W9K Options for @W9K
Jul 19 530'2 535'2 530'2 533'6 3'4 530'2 12:23P Chart for @W9N Options for @W9N
Sep 19 544'4 546'2 543'4 544'6 2'6 542'0 12:21P Chart for @W9U Options for @W9U
Dec 19 558'4 560'6 558'0 559'4 2'0 557'4 12:21P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 114.500 115.450 114.150 115.025 0.425 114.600 12:21P Chart for @LE8Z Options for @LE8Z
Feb 19 118.600 119.200 118.075 118.900 0.300 118.600 12:21P Chart for @LE9G Options for @LE9G
Apr 19 120.475 121.175 120.050 120.900 0.325 120.575 12:21P Chart for @LE9J Options for @LE9J
Jun 19 113.300 113.850 112.950 113.600 0.125 113.475 12:21P Chart for @LE9M Options for @LE9M
Aug 19 111.875 112.425 111.575 112.075 0.025 112.050 12:21P Chart for @LE9Q Options for @LE9Q
Oct 19 113.200 113.875 113.125 113.525 0.025 113.500 12:21P Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 57.175 57.875 56.875 56.975 -0.025 57.000 12:23P Chart for @HE8Z Options for @HE8Z
Feb 19 62.525 63.625 62.325 63.150 0.800 62.350 12:23P Chart for @HE9G Options for @HE9G
Apr 19 68.000 69.075 67.700 68.650 0.900 67.750 12:23P Chart for @HE9J Options for @HE9J
May 19 74.600 74.800 74.475 74.800 0.975 73.825 12:21P Chart for @HE9K Options for @HE9K
Jun 19 82.100 82.825 81.825 82.600 0.525 82.075 12:21P Chart for @HE9M Options for @HE9M
Jul 19 83.700 84.100 83.300 83.850 0.325 83.525 12:21P Chart for @HE9N Options for @HE9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3058 3091 3038 3046 - 11 3057 12:21P Chart for @SM8Z Options for @SM8Z
Jan 19 3076 3111 3059 3067 - 9 3076 12:21P Chart for @SM9F Options for @SM9F
Mar 19 3101 3135 3083 3092 - 10 3102 12:21P Chart for @SM9H Options for @SM9H
May 19 3128 3162 3112 3119 - 13 3132 12:21P Chart for @SM9K Options for @SM9K
Jul 19 3155 3191 3145 3150 - 12 3162 12:21P Chart for @SM9N Options for @SM9N
Aug 19 3182 3204 3160 3169 - 7 3176 12:21P Chart for @SM9Q Options for @SM9Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 18 14.59 14.59 14.51 14.56 -0.01 14.57 12:17P Chart for @DA8X Options for @DA8X
Dec 18 14.91 14.94 14.78 14.88 -0.02 14.90 12:19P Chart for @DA8Z Options for @DA8Z
Jan 19 15.13 15.13 15.03 15.12 0.01 15.11 12:21P Chart for @DA9F Options for @DA9F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 11/15 05:49
DTN Midday Grain Comments 11/15 11:22
DTN Closing Grain Comments 11/14 14:04
DTN National HRS Index 11/14
Portland Grain Review 11/08
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, November 14
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, November 14
USDA Daily Market Rates 11/15 06:47

My Market Watch
Click Here to Customize
Commodities
@C8Z 369'0 2'0
@S9F 885'0 1'4
@W8Z 506'6 3'6
@O8Z 291'6 3'2
Stocks
MSFT 105.710000 0.740000
WMT 99.360000 - 2.170000
XOM 77.240000 -0.150000
TWX



Indexes
Index Last Chg
NYSE Composite 12239 11/15/2018   11:56 AM CST - 37

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 34°F
Low: 27°F
Precip: 48%
High: 48°F
Low: 28°F
Precip: 0%
High: 50°F
Low: 30°F
Precip: 0%
High: 38°F
Low: 31°F
Precip: 48%
High: 42°F
Low: 24°F
Precip: 0%
View complete Local Weather

Local Radar
Red Bud, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Red Bud, IL
Chg Zip Code: 
Temp: 31oF Feels Like: 24oF
Humid: 90% Dew Pt: 28oF
Barom: 30.11 Wind Dir: WNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:40 Sunset: 4:46
As reported at SPARTA, IL at 12:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Thu
11/15
Fri
11/16
Sat
11/17
Sun
11/18
Mon
11/19
Weather
Condition
Snow Clear Mostly Cloudy Rain Clear
Weather Snow Clear Mostly Cloudy Rain Clear
Temp
L/H (°F)
27/34 28/48 30/50 31/38 24/42
Feels
Like

L/H (°F)
24/32 21/46 30/50 29/34 24/40
Dew Point
(°F)
28 31 35 31 26
Humidity
(%)
88 82 84 86 75
Wind
Speed

(mph)
4 3 5 4 3
Precip
(%)
48 - - 48 -
Precip
Amt
(in.)
S: 1/4-1
L: 0.04
None None Rain
0.05
None
Evap
(in./day)
0.02 0.04 0.04 0.03 0.03
View complete Local Weather

Member Login


   

 


Call Today ~ 866-551-3454
 

   

Raynor Garage Doors
Garage Door Fundamentals
How do I add or re-program a hand held remote control?

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  369'2
Change:  2'2
Bid:  369'0
Ask:  369'2
Today's High:  371'6
Today's Low:  366'4
Volume:  121,770
Open:  366'6
Settle:  367'0
Prev:  367'0
Contract High: 
Contract Low: 
Updated:  Nov-15-2018
12:23:00PM
Delay Time:  10 Minutes


A touch-enabled device appears to be in use. Switch to our touch-optimized website?

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