Monday, December 22, 2014  
 
 

 
News and Announcements

New! Gateway FS now has a Mobile site available for users who visit the site on a phone or tablet.

Did you know?
Dieselex GOLD will not only provide faster engine starts, but will also provide up to a 5.7% gain in fuel efficiency? Contact for your Energy Specialist for more details!

 
 

 

 

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 407'0 411'0 406'6 410'6 -0'4 410'4s 12/19 Chart for C5H Options for C5H
May 15 416'4 419'0 416'4 419'0 -0'4 419'0s 12/19 Chart for C5K Options for C5K
Jul 15 423'6 426'0 423'6 426'0 -0'2 426'0s 12/19 Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1028'4 1033'0 1023'4 1032'0 -4'4 1030'4s 12/19 Chart for S5F Options for S5F
Mar 15 1033'0 1041'0 1031'4 1038'0 -4'6 1038'4s 12/19 Chart for S5H Options for S5H
May 15 1048'4 -4'2 1046'0s 12/19 Chart for S5K Options for S5K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 631'4 633'4 631'4 633'0 -23'0 632'2s 12/19 Chart for W5H Options for W5H
May 15 620'4 -21'6 635'0s 12/19 Chart for W5K Options for W5K
Jul 15 652'4 -19'6 634'2s 12/19 Chart for W5N Options for W5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'6 410'6 408'4 410'4 0'0 410'4 07:15A Chart for @C5H Options for @C5H
May 15 418'4 419'0 417'0 418'4 -0'4 419'0 07:15A Chart for @C5K Options for @C5K
Jul 15 425'4 426'0 424'0 425'6 -0'2 426'0 07:15A Chart for @C5N Options for @C5N
Sep 15 428'0 428'0 426'4 428'0 -0'2 428'2 07:15A Chart for @C5U Options for @C5U
Dec 15 434'2 434'6 432'4 434'2 -0'6 435'0 07:15A Chart for @C5Z Options for @C5Z
Mar 16 442'0 443'0 441'2 442'4 -1'0 443'4 07:15A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1029'0 1030'0 1025'2 1028'0 -2'4 1030'4 07:15A Chart for @S5F Options for @S5F
Mar 15 1037'4 1038'0 1033'0 1036'0 -2'4 1038'4 07:15A Chart for @S5H Options for @S5H
May 15 1045'0 1045'6 1040'6 1043'2 -2'6 1046'0 07:15A Chart for @S5K Options for @S5K
Jul 15 1051'0 1052'2 1047'6 1050'0 -2'0 1052'0 07:15A Chart for @S5N Options for @S5N
Aug 15 1048'4 1048'4 1048'4 1048'4 -2'2 1050'6 07:15A Chart for @S5Q Options for @S5Q
Sep 15 1034'4 1034'4 1024'0 1024'0 -2'0 1032'4s 07:11A Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 629'4 644'4 621'0 639'2 7'0 632'2 07:15A Chart for @W5H Options for @W5H
May 15 632'4 645'4 623'2 642'0 7'0 635'0 07:15A Chart for @W5K Options for @W5K
Jul 15 631'0 641'2 622'2 639'4 5'2 634'2 07:15A Chart for @W5N Options for @W5N
Sep 15 633'6 645'0 631'4 645'0 3'6 641'2 07:15A Chart for @W5U Options for @W5U
Dec 15 645'4 657'6 641'0 655'6 5'0 650'6 07:15A Chart for @W5Z Options for @W5Z
Mar 16 651'4 657'0 646'6 657'0 1'0 656'0 07:15A Chart for @W6H Options for @W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 160.300 160.750 159.500 160.750 2.050 160.750s 12/19 Chart for LC4Z Options for LC4Z
Feb 15 160.000 160.700 158.600 160.100 1.575 160.100s 12/19 Chart for LC5G Options for LC5G
Apr 15 159.500 160.000 158.200 159.700 1.475 159.675s 12/19 Chart for LC5J Options for LC5J
Jun 15 152.000 152.550 151.500 152.550 2.050 152.500s 12/19 Chart for LC5M Options for LC5M
Aug 15 150.800 150.825 150.800 150.825 2.550 150.800s 12/19 Chart for LC5Q Options for LC5Q
Oct 15 152.150 152.150 152.150 152.150 2.600 152.250s 12/19 Chart for LC5V Options for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 81.750 82.450 81.150 81.950 0.025 81.900s 12/19 Chart for LH5G Options for LH5G
Apr 15 82.750 83.200 82.750 83.150 -0.025 83.200s 12/19 Chart for LH5J Options for LH5J
May 15 87.000 94.500 -0.275 87.175s 12/19 Chart for LH5K Options for LH5K
Jun 15 90.200 90.450 90.000 90.450 -0.450 90.425s 12/19 Chart for LH5M Options for LH5M
Jul 15 89.650 90.300 89.350 89.450 -0.525 89.475s 12/19 Chart for LH5N Options for LH5N
Aug 15 88.500 88.500 88.500 88.500 -0.550 88.600s 12/19 Chart for LH5Q Options for LH5Q
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 3616 3645 3616 3635 - 18 3635s 12/19 Chart for SM5F Options for SM5F
Mar 15 3522 3523 3516 3520 - 19 3520s 12/19 Chart for SM5H Options for SM5H
May 15 3475 - 13 3471s 12/19 Chart for SM5K Options for SM5K
Jul 15 3440 - 7 3460s 12/19 Chart for SM5N Options for SM5N
Aug 15 3405 - 1 3453s 12/19 Chart for SM5Q Options for SM5Q
Sep 15 3395 3433s 12/19 Chart for SM5U Options for SM5U
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 14 17.75 17.75 17.75 17.75 0.02 17.73 07:15A Chart for @DA4Z Options for @DA4Z
Jan 15 16.40 16.48 16.20 16.20 -0.20 16.40 07:04A Chart for @DA5F Options for @DA5F
Feb 15 15.73 15.73 15.62 15.62 -0.13 15.75 07:08A Chart for @DA5G Options for @DA5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Member Login


DTN Grain News
DTN Early Word Grains 12/22 05:58
DTN Midday Grain Comments 12/19 11:33
DTN Closing Grain Comments 12/19 13:49
DTN National HRS Index 12/19
Portland Grain Review 12/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, December 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 19
USDA Daily Market Rates 12/22 06:47

My Market Watch
Click Here to Customize
Commodities
C5H 410'6 -0'4
S5F 1032'0 -4'4
W5H 633'0 -23'0
O5H 307'6 -5'6
Stocks
MSFT 47.6600 0.1400
WMT 85.1600 -0.7800
XOM 93.640000 2.480000
TWX 84.9300 0.5500



Indexes
Index Last Chg
NYSE Composite 10890 12/19/2014   3:10 PM CST 59

 - Mouse over for last update


 
 

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

 


Call Today ~ 866-551-3454
 

Local Forecast
Red Bud, IL
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 49°F
Low: 39°F
Precip: 71%
High: 48°F
Low: 41°F
Precip: 0%
High: 40°F
Low: 35°F
Precip: 73%
High: 43°F
Low: 30°F
Precip: 0%
High: 43°F
Low: 38°F
Precip: 0%
View complete Local Weather

   

Go further. With Gateway FS

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


Local Conditions
Red Bud, IL
Chg Zip Code: 
Temp: 39oF Feels Like: 33oF
Humid: 88% Dew Pt: 36oF
Barom: 29.82 Wind Dir: SE
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:12 Sunset: 4:42
As reported at SPARTA, IL at 7:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
12/22
Tue
12/23
Wed
12/24
Thu
12/25
Fri
12/26
Weather
Condition
Rain Mostly Cloudy Rain Partly Cloudy Mostly Cloudy
Weather Rain Mostly Cloudy Rain Partly Cloudy Mostly Cloudy
Temp
L/H (°F)
39/49 41/48 35/40 30/43 38/43
Feels
Like

L/H (°F)
33/45 37/47 28/36 22/37 32/38
Dew Point
(°F)
41 39 33 30 35
Humidity
(%)
96 66 88 70 79
Wind
Speed

(mph)
10 5 9 9 11
Precip
(%)
71 - 73 - -
Precip
Amt
(in.)
Rain
0.47
None Rain
0.30
None None
Evap
(in./day)
0.02 0.05 0.02 0.05 0.04
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  410'6
Change:  -0'4
Bid: 
Ask: 
Today's High:  411'0
Today's Low:  406'6
Volume:  117,608
Open:  407'0
Settle:  410'4s
Prev:  411'0
Contract High: 
Contract Low: 
Updated:  Dec-19-2014
1:30:00PM
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