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
May 18 381'2 381'6 377'2 378'0 -4'0 382'0 11:16A Chart for @C8K Options for @C8K
Jul 18 390'2 390'6 386'0 386'6 -4'2 391'0 11:17A Chart for @C8N Options for @C8N
Sep 18 398'0 398'0 393'6 394'4 -4'0 398'4 11:17A Chart for @C8U Options for @C8U
Dec 18 407'2 407'4 403'0 403'6 -4'2 408'0 11:17A Chart for @C8Z Options for @C8Z
Mar 19 414'6 415'0 410'6 411'4 -4'0 415'4 11:17A Chart for @C9H Options for @C9H
May 19 418'0 418'0 415'0 415'6 -4'0 419'6 11:17A Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1037'0 1038'4 1027'6 1030'2 -7'0 1037'2 11:17A Chart for @S8K Options for @S8K
Jul 18 1048'6 1050'0 1039'4 1042'0 -7'0 1049'0 11:17A Chart for @S8N Options for @S8N
Aug 18 1050'4 1051'6 1041'4 1044'0 -6'4 1050'4 11:17A Chart for @S8Q Options for @S8Q
Sep 18 1044'4 1045'6 1036'0 1039'4 -5'0 1044'4 11:17A Chart for @S8U Options for @S8U
Nov 18 1042'4 1044'0 1033'6 1037'0 -5'4 1042'4 11:17A Chart for @S8X Options for @S8X
Jan 19 1047'0 1049'0 1038'6 1041'6 -5'4 1047'2 11:17A Chart for @S9F Options for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 476'2 476'6 466'4 469'2 -7'4 476'6 11:17A Chart for @W8K Options for @W8K
Jul 18 489'6 491'0 479'6 482'4 -8'2 490'6 11:17A Chart for @W8N Options for @W8N
Sep 18 508'0 508'4 498'2 501'0 -7'4 508'4 11:17A Chart for @W8U Options for @W8U
Dec 18 531'6 532'2 522'2 524'6 -7'4 532'2 11:17A Chart for @W8Z Options for @W8Z
Mar 19 549'6 550'0 541'2 543'2 -7'4 550'6 11:17A Chart for @W9H Options for @W9H
May 19 555'2 555'2 549'0 551'0 -8'6 559'6 11:17A Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 118.200 118.475 117.150 118.475 0.675 117.800 11:17A Chart for @LE8J Options for @LE8J
Jun 18 103.500 103.550 101.625 102.900 - 0.100 103.000 11:17A Chart for @LE8M Options for @LE8M
Aug 18 103.375 103.425 101.725 102.825 - 0.300 103.125 11:17A Chart for @LE8Q Options for @LE8Q
Oct 18 107.825 107.875 106.325 107.225 - 0.425 107.650 11:17A Chart for @LE8V Options for @LE8V
Dec 18 112.225 112.300 110.850 111.750 - 0.350 112.100 11:17A Chart for @LE8Z Options for @LE8Z
Feb 19 113.875 113.900 112.425 113.375 - 0.275 113.650 11:17A Chart for @LE9G Options for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 70.150 70.500 69.900 70.150 70.150 11:17A Chart for @HE8K Options for @HE8K
Jun 18 78.000 78.500 77.325 77.625 -0.450 78.075 11:17A Chart for @HE8M Options for @HE8M
Jul 18 80.125 80.975 79.875 80.100 -0.600 80.700 11:17A Chart for @HE8N Options for @HE8N
Aug 18 80.025 80.400 79.325 79.775 -0.250 80.025 11:17A Chart for @HE8Q Options for @HE8Q
Oct 18 67.725 68.225 67.350 67.550 -0.675 68.225 11:17A Chart for @HE8V Options for @HE8V
Dec 18 62.000 62.250 61.550 61.975 -0.525 62.500 11:17A Chart for @HE8Z Options for @HE8Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3733 3763 3704 3749 16 3733 11:17A Chart for @SM8K Options for @SM8K
Jul 18 3778 3810 3750 3795 17 3778 11:17A Chart for @SM8N Options for @SM8N
Aug 18 3781 3804 3755 3795 12 3783 11:17A Chart for @SM8Q Options for @SM8Q
Sep 18 3772 3792 3749 3784 4 3780 11:17A Chart for @SM8U Options for @SM8U
Oct 18 3765 3776 3737 3770 4 3766 11:17A Chart for @SM8V Options for @SM8V
Dec 18 3752 3762 3722 3755 2 3753 11:16A Chart for @SM8Z Options for @SM8Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 18 14.51 14.52 14.50 14.51 14.51 11:13A Chart for @DA8J Options for @DA8J
May 18 14.97 15.10 14.93 14.94 -0.06 15.00 11:15A Chart for @DA8K Options for @DA8K
Jun 18 15.35 15.45 15.29 15.29 -0.10 15.39 11:15A Chart for @DA8M Options for @DA8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 04/20 05:55
DTN Midday Grain Comments 04/19 11:31
DTN Closing Grain Comments 04/19 13:53
DTN National HRS Index 04/19
Portland Grain Review 04/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, April 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 19
USDA Daily Market Rates 04/20 06:48

My Market Watch
Click Here to Customize
Commodities
@C8K 378'0 -4'0
@S8K 1030'4 -6'6
@W8K 469'4 -7'2
@O8K 233'0 -1'4
Stocks
MSFT 94.530000 -1.580000
WMT 87.250000 -0.640000
XOM 78.680000 -0.740000
TWX 96.140000 -0.440000



Indexes
Index Last Chg
NYSE Composite 12627 04/20/2018   10:51 AM CST - 44

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 61°F
Low: 36°F
Precip: 0%
High: 63°F
Low: 40°F
Precip: 0%
High: 62°F
Low: 48°F
Precip: 76%
High: 60°F
Low: 49°F
Precip: 80%
High: 63°F
Low: 47°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: 53oF Feels Like: 53oF
Humid: 39% Dew Pt: 28oF
Barom: 30.51 Wind Dir: E
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:15 Sunset: 7:39
As reported at SPARTA, IL at 11:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Fri
4/20
Sat
4/21
Sun
4/22
Mon
4/23
Tue
4/24
Weather
Condition
Clear Mostly Cloudy Rain Rain Rain
Weather Clear Mostly Cloudy Rain Rain Rain
Temp
L/H (°F)
36/61 40/63 48/62 49/60 47/63
Feels
Like

L/H (°F)
43/61 36/63 45/62 46/60 45/63
Dew Point
(°F)
32 38 46 46 48
Humidity
(%)
38 57 73 73 75
Wind
Speed

(mph)
7 7 8 6 5
Precip
(%)
- - 76 80 20
Precip
Amt
(in.)
None None Rain
0.04
Rain
0.03
Rain
0.05
Evap
(in./day)
0.18 0.13 0.1 0.1 0.11
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 (@C8K)
Exchange:  CBOT
Last Trade:  378'0
Change:  -4'0
Bid:  378'0
Ask:  378'2
Today's High:  381'6
Today's Low:  377'2
Volume:  113,015
Open:  381'2
Settle:  382'0
Prev:  382'0
Contract High: 
Contract Low: 
Updated:  Apr-20-2018
11:16:00AM
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