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 17 342'4 343'4 342'4 343'2 0'2 343'0 02:55A Chart for @C7Z Options for @C7Z
Mar 18 354'4 355'4 354'2 355'0 0'0 355'0 02:55A Chart for @C8H Options for @C8H
May 18 363'0 363'6 362'6 363'2 -0'2 363'4 02:55A Chart for @C8K Options for @C8K
Jul 18 371'0 371'2 370'4 371'2 0'0 371'2 02:55A Chart for @C8N Options for @C8N
Sep 18 378'0 378'2 377'4 378'0 -0'4 378'4 02:54A Chart for @C8U Options for @C8U
Dec 18 386'6 387'0 386'2 386'6 -0'4 387'2 02:55A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 990'0 992'0 986'6 987'4 -3'0 990'4 02:55A Chart for @S8F Options for @S8F
Mar 18 1000'6 1002'6 997'6 998'2 -3'2 1001'4 02:55A Chart for @S8H Options for @S8H
May 18 1010'4 1012'4 1007'2 1007'4 -3'4 1011'0 02:55A Chart for @S8K Options for @S8K
Jul 18 1019'0 1020'4 1015'6 1016'2 -3'2 1019'4 02:55A Chart for @S8N Options for @S8N
Aug 18 1020'0 1021'2 1016'6 1016'6 -3'4 1020'2 02:55A Chart for @S8Q Options for @S8Q
Sep 18 1010'4 1010'4 1010'0 1010'0 0'0 1010'0 02:55A Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 427'6 428'0 422'6 423'6 -3'4 427'2 02:55A Chart for @W7Z Options for @W7Z
Mar 18 443'0 443'6 438'6 440'0 -3'4 443'4 02:55A Chart for @W8H Options for @W8H
May 18 454'4 454'4 450'0 451'0 -3'2 454'2 02:55A Chart for @W8K Options for @W8K
Jul 18 466'6 466'6 462'6 463'6 -3'0 466'6 02:53A Chart for @W8N Options for @W8N
Sep 18 478'4 478'4 477'4 478'0 -3'2 481'2 02:54A Chart for @W8U Options for @W8U
Dec 18 497'2 497'2 495'0 495'4 -3'4 499'0 02:53A Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 119.625 119.800 118.550 118.775 - 0.700 118.850s 11/17 Chart for @LE7Z Options for @LE7Z
Feb 18 125.200 125.375 124.350 124.650 - 0.450 124.675s 11/17 Chart for @LE8G Options for @LE8G
Apr 18 125.450 125.550 124.600 124.875 - 0.500 124.875s 11/17 Chart for @LE8J Options for @LE8J
Jun 18 118.400 118.450 117.250 117.250 - 0.825 117.650s 11/17 Chart for @LE8M Options for @LE8M
Aug 18 114.800 114.800 113.775 113.775 - 0.825 113.975s 11/17 Chart for @LE8Q Options for @LE8Q
Oct 18 114.475 114.500 113.600 113.600 - 0.825 113.725s 11/17 Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 60.200 62.100 60.000 60.525 0.550 60.650s 11/17 Chart for @HE7Z Options for @HE7Z
Feb 18 66.525 68.075 66.350 67.025 0.500 67.075s 11/17 Chart for @HE8G Options for @HE8G
Apr 18 70.825 72.025 70.625 71.200 0.275 71.150s 11/17 Chart for @HE8J Options for @HE8J
May 18 76.450 77.550 76.450 76.650 -0.100 76.650s 11/17 Chart for @HE8K Options for @HE8K
Jun 18 80.350 81.400 80.175 80.700 0.075 80.675s 11/17 Chart for @HE8M Options for @HE8M
Jul 18 80.600 81.650 80.600 80.825 -0.125 80.900s 11/17 Chart for @HE8N Options for @HE8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 3186 3203 3183 3188 6 3182 02:55A Chart for @SM7Z Options for @SM7Z
Jan 18 3203 3222 3202 3207 7 3200 02:55A Chart for @SM8F Options for @SM8F
Mar 18 3237 3251 3232 3239 8 3231 02:55A Chart for @SM8H Options for @SM8H
May 18 3257 3273 3257 3260 6 3254 02:55A Chart for @SM8K Options for @SM8K
Jul 18 3285 3295 3280 3282 5 3277 02:55A Chart for @SM8N Options for @SM8N
Aug 18 3289 3289 3287 3287 10 3277 02:55A Chart for @SM8Q Options for @SM8Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 17 16.79 16.80 16.78 16.80 0.01 16.79 11/19 Chart for @DA7X Options for @DA7X
Dec 17 15.25 15.30 15.25 15.26 -0.01 15.27 11/19 Chart for @DA7Z Options for @DA7Z
Jan 18 14.46 14.51 14.46 14.51 -0.03 14.54 02:14A Chart for @DA8F Options for @DA8F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 11/17 05:55
DTN Midday Grain Comments 11/17 11:40
DTN Closing Grain Comments 11/17 14:02
DTN National HRS Index 11/17
Portland Grain Review 11/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, November 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 17
USDA Daily Market Rates 11/17 06:48

My Market Watch
Click Here to Customize
Commodities
@C7Z 343'2 0'2
@S8F 987'4 -3'0
@W7Z 423'6 -3'4
@O7Z 256'6 -0'2
Stocks
MSFT 82.400000 -0.800000
WMT 97.470000 - 2.150000
XOM 80.240000 -0.320000
TWX 88.720000 0.710000



Indexes
Index Last Chg
NYSE Composite 12303 11/17/2017   3:09 PM CST - 0

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 55°F
Low: 28°F
Precip: 0%
High: 53°F
Low: 34°F
Precip: 0%
High: 41°F
Low: 24°F
Precip: 0%
High: 47°F
Low: 25°F
Precip: 0%
High: 52°F
Low: 29°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: 32oF Feels Like: 23oF
Humid: 65% Dew Pt: 22oF
Barom: 30.22 Wind Dir: SSW
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:45 Sunset: 4:43
As reported at SPARTA, IL at 2:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
11/20
Tue
11/21
Wed
11/22
Thu
11/23
Fri
11/24
Weather
Condition
Clear Mostly Cloudy Clear Partly Cloudy Partly Cloudy
Weather Clear Mostly Cloudy Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
28/55 34/53 24/41 25/47 29/52
Feels
Like

L/H (°F)
24/55 27/53 20/37 25/45 25/52
Dew Point
(°F)
26 29 20 23 28
Humidity
(%)
49 60 54 61 60
Wind
Speed

(mph)
11 9 4 4 7
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.11 0.08 0.05 0.05 0.07
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 (@C7Z)
Exchange:  CBOT
Last Trade:  343'2
Change:  0'2
Bid:  343'0
Ask:  343'2
Today's High:  343'4
Today's Low:  342'4
Volume:  352,932
Open:  342'4
Settle:  343'0
Prev:  343'0
Contract High: 
Contract Low: 
Updated:  Nov-20-2017
2:54:00AM
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