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 18 404'4 406'2 403'0 404'0 -0'6 404'6 07:08A Chart for @C8N Options for @C8N
Sep 18 413'0 414'6 412'0 412'6 -0'6 413'4 07:08A Chart for @C8U Options for @C8U
Dec 18 423'0 424'4 421'6 422'6 -0'4 423'2 07:08A Chart for @C8Z Options for @C8Z
Mar 19 431'0 432'2 429'6 430'4 -0'6 431'2 07:08A Chart for @C9H Options for @C9H
May 19 435'0 436'4 434'0 434'6 -0'6 435'4 07:08A Chart for @C9K Options for @C9K
Jul 19 439'0 440'0 437'4 438'2 -1'0 439'2 07:08A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1030'4 1035'6 1027'6 1030'0 -0'4 1030'4 07:08A Chart for @S8N Options for @S8N
Aug 18 1034'2 1039'4 1031'6 1033'6 -0'4 1034'2 07:08A Chart for @S8Q Options for @S8Q
Sep 18 1035'2 1041'0 1033'4 1035'6 0'2 1035'4 07:08A Chart for @S8U Options for @S8U
Nov 18 1038'4 1045'2 1036'2 1039'6 0'6 1039'0 07:08A Chart for @S8X Options for @S8X
Jan 19 1041'4 1048'2 1039'6 1043'6 1'2 1042'4 07:08A Chart for @S9F Options for @S9F
Mar 19 1026'6 1033'6 1024'6 1028'6 1'4 1027'2 07:08A Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 520'6 525'6 517'2 518'6 -2'6 521'4 07:08A Chart for @W8N Options for @W8N
Sep 18 537'6 542'4 534'2 535'6 -2'6 538'4 07:08A Chart for @W8U Options for @W8U
Dec 18 558'6 563'4 555'0 556'4 -3'2 559'6 07:08A Chart for @W8Z Options for @W8Z
Mar 19 576'4 581'4 573'2 574'6 -3'2 578'0 07:06A Chart for @W9H Options for @W9H
May 19 587'4 591'0 583'2 584'0 -4'0 588'0 07:08A Chart for @W9K Options for @W9K
Jul 19 591'0 594'0 586'4 587'2 -4'0 591'2 07:07A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 105.000 105.225 104.125 105.100 - 0.025 104.900s 06:01A Chart for @LE8M Options for @LE8M
Aug 18 101.000 101.100 100.050 100.925 0.025 100.650s 07:08A Chart for @LE8Q Options for @LE8Q
Oct 18 103.950 104.150 103.200 104.100 0.125 103.850s 06:01A Chart for @LE8V Options for @LE8V
Dec 18 109.450 109.900 109.025 109.900 0.300 109.750s 06:01A Chart for @LE8Z Options for @LE8Z
Feb 19 112.825 113.275 112.350 113.275 0.275 113.100s 05/22 Chart for @LE9G Options for @LE9G
Apr 19 113.625 114.175 113.250 114.150 0.425 114.075s 05/22 Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 73.375 73.575 72.550 73.375 -0.875 73.125s 06:43A Chart for @HE8M Options for @HE8M
Jul 18 76.175 76.250 74.975 75.275 -1.725 75.125s 06:00A Chart for @HE8N Options for @HE8N
Aug 18 75.450 75.450 74.125 74.450 -1.700 74.350s 06:42A Chart for @HE8Q Options for @HE8Q
Oct 18 62.025 62.050 60.900 61.250 -1.250 61.050s 05/22 Chart for @HE8V Options for @HE8V
Dec 18 57.700 57.700 56.775 57.075 -1.000 56.950s 06:01A Chart for @HE8Z Options for @HE8Z
Feb 19 62.375 62.375 61.675 61.875 -0.800 61.825s 05/22 Chart for @HE9G Options for @HE9G
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3778 3795 3763 3764 - 11 3775 07:08A Chart for @SM8N Options for @SM8N
Aug 18 3775 3795 3766 3766 - 9 3775 07:08A Chart for @SM8Q Options for @SM8Q
Sep 18 3770 3788 3760 3760 - 6 3766 07:08A Chart for @SM8U Options for @SM8U
Oct 18 3755 3767 3743 3743 - 4 3747 07:08A Chart for @SM8V Options for @SM8V
Dec 18 3733 3757 3732 3732 - 1 3733 07:08A Chart for @SM8Z Options for @SM8Z
Jan 19 3700 3724 3700 3701 - 1 3702 07:08A Chart for @SM9F Options for @SM9F
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 18 15.23 15.23 15.23 15.23 -0.01 15.24 04:23A Chart for @DA8K Options for @DA8K
Jun 18 15.86 15.90 15.82 15.87 0.03 15.84 06:49A Chart for @DA8M Options for @DA8M
Jul 18 16.51 16.53 16.51 16.53 0.07 16.46 06:50A Chart for @DA8N Options for @DA8N
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 05/23 05:52
DTN Midday Grain Comments 05/22 11:27
DTN Closing Grain Comments 05/22 13:49
DTN National HRS Index 05/22
Portland Grain Review 05/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, May 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, May 22
USDA Daily Market Rates 05/23 06:48

My Market Watch
Click Here to Customize
Commodities
@C8N 404'0 -0'6
@S8N 1030'2 -0'2
@W8N 518'6 -2'6
@O8N 249'6 0'0
Stocks
MSFT 97.500000 -0.100000
WMT 83.370000 -1.140000
XOM 81.640000 -0.640000
TWX 94.430000 -0.310000



Indexes
Index Last Chg
NYSE Composite 12767 05/22/2018   3:09 PM CST - 37

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 85°F
Low: 63°F
Precip: 0%
High: 85°F
Low: 63°F
Precip: 0%
High: 87°F
Low: 64°F
Precip: 30%
High: 85°F
Low: 67°F
Precip: 43%
High: 87°F
Low: 68°F
Precip: 36%
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: 64oF Feels Like: 64oF
Humid: 96% Dew Pt: 63oF
Barom: 30.13 Wind Dir: ENE
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:41 Sunset: 8:09
As reported at SPARTA, IL at 6:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Wed
5/23
Thu
5/24
Fri
5/25
Sat
5/26
Sun
5/27
Weather
Condition
Clear Clear Thunder Storms Thunder Storms Thunder Storms
Weather Clear Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
63/85 63/85 64/87 67/85 68/87
Feels
Like

L/H (°F)
63/87 63/86 64/90 67/91 68/93
Dew Point
(°F)
64 63 65 69 69
Humidity
(%)
63 61 63 78 70
Wind
Speed

(mph)
4 4 4 4 2
Precip
(%)
- - 30 43 36
Precip
Amt
(in.)
None None Rain
0.05
Rain
0.22
Rain
0.10
Evap
(in./day)
0.23 0.24 0.21 0.2 0.21
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:  404'0
Change:  -0'6
Bid:  404'0
Ask:  404'2
Today's High:  406'2
Today's Low:  403'0
Volume:  166,303
Open:  404'4
Settle:  404'6
Prev:  404'6
Contract High: 
Contract Low: 
Updated:  May-23-2018
7:07:00AM
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