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
Jul 18 358'0 359'6 355'0 357'0 0'2 357'2s 06/22 Chart for @C8N Options for @C8N
Sep 18 367'0 368'6 364'2 365'6 0'0 366'4s 06/22 Chart for @C8U Options for @C8U
Dec 18 379'0 380'4 375'6 377'4 -0'2 378'0s 06/22 Chart for @C8Z Options for @C8Z
Mar 19 389'0 390'0 385'2 387'4 -0'2 387'4s 06/22 Chart for @C9H Options for @C9H
May 19 395'2 396'4 392'2 393'6 0'2 394'4s 06/22 Chart for @C9K Options for @C9K
Jul 19 401'2 402'2 398'2 400'0 0'0 400'2s 06/22 Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 879'2 897'4 878'6 896'4 14'0 894'4s 06/22 Chart for @S8N Options for @S8N
Aug 18 884'4 902'4 884'4 901'0 14'4 900'0s 06/22 Chart for @S8Q Options for @S8Q
Sep 18 889'2 908'4 889'2 907'4 14'6 906'0s 06/22 Chart for @S8U Options for @S8U
Nov 18 900'4 919'0 900'0 918'0 14'6 916'2s 06/22 Chart for @S8X Options for @S8X
Jan 19 910'0 927'4 910'0 926'6 14'6 925'2s 06/22 Chart for @S9F Options for @S9F
Mar 19 915'0 929'6 915'0 929'6 13'0 928'0s 06/22 Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 495'6 497'4 487'0 489'4 -4'0 491'2s 06/22 Chart for @W8N Options for @W8N
Sep 18 506'6 509'4 498'4 502'0 -2'4 504'2s 06/22 Chart for @W8U Options for @W8U
Dec 18 523'0 525'4 515'0 519'4 -1'4 521'4s 06/22 Chart for @W8Z Options for @W8Z
Mar 19 539'6 541'2 531'4 537'4 -1'0 538'4s 06/22 Chart for @W9H Options for @W9H
May 19 551'0 551'4 542'6 549'6 -0'6 550'2s 06/22 Chart for @W9K Options for @W9K
Jul 19 555'0 556'4 547'0 553'6 -0'4 554'6s 06/22 Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.575 108.700 107.900 108.425 - 0.375 108.275s 06/22 Chart for @LE8M Options for @LE8M
Aug 18 105.850 106.600 105.525 106.075 - 0.225 105.900s 06/22 Chart for @LE8Q Options for @LE8Q
Oct 18 108.750 109.650 108.375 109.425 0.400 109.400s 06/22 Chart for @LE8V Options for @LE8V
Dec 18 112.200 113.100 111.950 113.000 0.575 112.950s 06/22 Chart for @LE8Z Options for @LE8Z
Feb 19 114.850 115.575 114.600 115.475 0.425 115.450s 06/22 Chart for @LE9G Options for @LE9G
Apr 19 116.175 116.700 115.975 116.450 0.150 116.600s 06/22 Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 80.250 80.350 79.150 79.625 -0.650 79.825s 06/22 Chart for @HE8N Options for @HE8N
Aug 18 75.475 75.475 74.525 75.275 -0.350 75.375s 06/22 Chart for @HE8Q Options for @HE8Q
Oct 18 61.200 61.400 60.325 61.075 -0.225 61.300s 06/22 Chart for @HE8V Options for @HE8V
Dec 18 56.650 56.675 55.625 56.375 -0.050 56.575s 06/22 Chart for @HE8Z Options for @HE8Z
Feb 19 61.500 61.800 60.850 61.475 -0.025 61.675s 06/22 Chart for @HE9G Options for @HE9G
Apr 19 66.250 66.375 65.400 66.000 66.225s 06/22 Chart for @HE9J Options for @HE9J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3316 3399 3313 3399 73 3391s 06/22 Chart for @SM8N Options for @SM8N
Aug 18 3323 3407 3323 3406 72 3400s 06/22 Chart for @SM8Q Options for @SM8Q
Sep 18 3336 3410 3332 3409 68 3403s 06/22 Chart for @SM8U Options for @SM8U
Oct 18 3340 3410 3334 3407 68 3404s 06/22 Chart for @SM8V Options for @SM8V
Dec 18 3347 3417 3337 3415 67 3410s 06/22 Chart for @SM8Z Options for @SM8Z
Jan 19 3332 3393 3320 3393 64 3385s 06/22 Chart for @SM9F Options for @SM9F
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 18 15.26 15.28 15.25 15.25 -0.01 15.25s 06/22 Chart for @DA8M Options for @DA8M
Jul 18 14.76 14.80 14.61 14.70 -0.20 14.66s 06/22 Chart for @DA8N Options for @DA8N
Aug 18 15.42 15.50 15.35 15.38 -0.13 15.36s 06/22 Chart for @DA8Q Options for @DA8Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 06/22 05:57
DTN Midday Grain Comments 06/22 11:18
DTN Closing Grain Comments 06/22 13:54
DTN National HRS Index 06/22
Portland Grain Review 06/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, June 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, June 22
USDA Daily Market Rates 06/22 06:48

My Market Watch
Click Here to Customize
Commodities
@C8N 357'0 0'2
@S8N 896'4 14'0
@W8N 489'4 -4'0
@O8N 243'4 2'4
Stocks
MSFT 100.410000 - 0.730000
WMT 84.820000 0.610000
XOM 81.380000 1.690000
TWX



Indexes
Index Last Chg
NYSE Composite 12640 06/22/2018   3:09 PM CST 79

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 82°F
Low: 64°F
Precip: 50%
High: 88°F
Low: 66°F
Precip: 30%
High: 87°F
Low: 71°F
Precip: 80%
High: 90°F
Low: 72°F
Precip: 80%
High: 96°F
Low: 75°F
Precip: 20%
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: 79oF Feels Like: 82oF
Humid: 68% Dew Pt: 68oF
Barom: 29.81 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:36 Sunset: 8:25
As reported at SPARTA, IL at 5:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Sat
6/23
Sun
6/24
Mon
6/25
Tue
6/26
Wed
6/27
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
64/82 66/88 71/87 72/90 75/96
Feels
Like

L/H (°F)
64/86 66/95 72/99 73/102 77/108
Dew Point
(°F)
69 70 73 73 74
Humidity
(%)
74 70 82 70 62
Wind
Speed

(mph)
4 4 8 9 8
Precip
(%)
50 30 80 80 20
Precip
Amt
(in.)
Rain
0.14
Rain
0.05
Rain
0.35
Rain
0.22
Rain
0.03
Evap
(in./day)
0.17 0.2 0.16 0.24 0.32
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 (@C8N)
Exchange:  CBOT
Last Trade:  357'0
Change:  0'2
Bid:  357'2
Ask:  357'2
Today's High:  359'6
Today's Low:  355'0
Volume:  119,294
Open:  358'0
Settle:  357'2s
Prev:  357'0
Contract High: 
Contract Low: 
Updated:  Jun-22-2018
1:19:00PM
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