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 18 345'2 356'2 344'6 352'2 6'6 352'4s 05:14P Chart for @C8Z Options for @C8Z
Mar 19 357'4 368'4 357'2 364'4 6'6 364'6s 04:58P Chart for @C9H Options for @C9H
May 19 366'0 376'4 365'6 373'0 6'2 372'6s 04:58P Chart for @C9K Options for @C9K
Jul 19 372'6 382'2 372'2 379'0 6'0 379'0s 05:01P Chart for @C9N Options for @C9N
Sep 19 378'0 386'4 378'0 383'4 5'4 384'0s 04:58P Chart for @C9U Options for @C9U
Dec 19 385'6 392'6 384'6 390'0 4'4 390'2s 05:06P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 830'0 855'0 825'2 846'4 20'2 850'2s 05:14P Chart for @S8X Options for @S8X
Jan 19 843'4 868'4 839'2 860'0 20'2 864'0s 05:07P Chart for @S9F Options for @S9F
Mar 19 857'0 881'4 852'6 872'6 19'6 877'0s 02:47P Chart for @S9H Options for @S9H
May 19 870'0 894'4 866'0 885'6 19'4 889'6s 03:39P Chart for @S9K Options for @S9K
Jul 19 880'2 904'0 876'0 896'2 19'4 899'6s 04:58P Chart for @S9N Options for @S9N
Aug 19 884'4 906'6 882'2 906'6 19'2 903'6s 01:20P Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 523'0 525'6 516'0 522'2 1'4 524'0s 04:58P Chart for @W8Z Options for @W8Z
Mar 19 540'2 544'4 534'4 541'0 2'2 542'4s 04:45P Chart for @W9H Options for @W9H
May 19 552'4 556'0 546'6 552'4 2'0 553'6s 01:30P Chart for @W9K Options for @W9K
Jul 19 555'0 559'0 550'4 554'2 1'2 556'2s 03:39P Chart for @W9N Options for @W9N
Sep 19 561'0 568'4 560'4 565'2 1'0 565'6s 03:13P Chart for @W9U Options for @W9U
Dec 19 577'2 583'2 573'6 579'6 1'4 580'0s 01:30P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.500 113.575 112.375 112.750 - 0.650 112.450s 04:09P Chart for @LE8V Options for @LE8V
Dec 18 118.250 118.700 117.250 118.150 - 0.075 117.900s 04:09P Chart for @LE8Z Options for @LE8Z
Feb 19 122.100 122.350 121.175 121.625 - 0.250 121.600s 04:09P Chart for @LE9G Options for @LE9G
Apr 19 122.975 123.375 122.450 122.975 - 0.025 122.950s 04:09P Chart for @LE9J Options for @LE9J
Jun 19 115.625 115.950 115.025 115.525 - 0.075 115.500s 04:09P Chart for @LE9M Options for @LE9M
Aug 19 113.650 114.000 113.175 113.650 0.150 113.650s 04:09P Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 60.700 61.625 60.600 61.350 1.250 61.250s 04:09P Chart for @HE8V Options for @HE8V
Dec 18 57.825 58.650 57.350 58.150 0.375 58.275s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 65.950 66.475 64.950 65.400 -0.325 65.625s 03:16P Chart for @HE9G Options for @HE9G
Apr 19 70.000 70.475 69.275 69.825 -0.125 70.075s 04:09P Chart for @HE9J Options for @HE9J
May 19 75.375 75.375 74.500 74.775 -0.200 75.025s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 80.175 80.300 79.375 79.575 -0.225 79.875s 01:05P Chart for @HE9M Options for @HE9M
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 3074 3127 3038 3109 50 3114s 04:58P Chart for @SM8V Options for @SM8V
Dec 18 3098 3158 3067 3140 52 3144s 05:15P Chart for @SM8Z Options for @SM8Z
Jan 19 3102 3166 3074 3147 53 3153s 04:58P Chart for @SM9F Options for @SM9F
Mar 19 3099 3164 3072 3147 53 3152s 04:58P Chart for @SM9H Options for @SM9H
May 19 3096 3158 3070 3140 49 3145s 04:58P Chart for @SM9K Options for @SM9K
Jul 19 3116 3178 3092 3163 49 3165s 04:58P Chart for @SM9N Options for @SM9N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 18 16.14 16.14 Chart for @DA8U Options for @DA8U
Oct 18 16.02 16.02 Chart for @DA8V Options for @DA8V
Nov 18 16.27 16.27 Chart for @DA8X Options for @DA8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 09/20 06:20
DTN Midday Grain Comments 09/20 12:21
DTN Closing Grain Comments 09/20 13:57
DTN National HRS Index 09/19
Portland Grain Review 09/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, September 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, September 20
USDA Daily Market Rates 09/20 06:47

My Market Watch
Click Here to Customize
Commodities
@C8Z 352'2 6'6
@S8X 846'4 20'2
@W8Z 522'2 1'4
@O8Z 249'4 -0'2
Stocks
MSFT 113.570000 1.870000
WMT 95.750000 0.510000
XOM 84.820000 0.190000
TWX



Indexes
Index Last Chg
NYSE Composite 13225 09/20/2018   3:09 PM CST 103

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 91°F
Low: 73°F
Precip: 0%
High: 80°F
Low: 65°F
Precip: 71%
High: 69°F
Low: 59°F
Precip: 63%
High: 74°F
Low: 57°F
Precip: 63%
High: 77°F
Low: 60°F
Precip: 68%
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: 90oF Feels Like: 96oF
Humid: 53% Dew Pt: 70oF
Barom: 29.96 Wind Dir: SSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:44 Sunset: 6:59
As reported at SPARTA, IL at 5:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Thu
9/20
Fri
9/21
Sat
9/22
Sun
9/23
Mon
9/24
Weather
Condition
Clear Thunder Storms Rain Rain Thunder Storms
Weather Clear Thunder Storms Rain Rain Thunder Storms
Temp
L/H (°F)
73/91 65/80 59/69 57/74 60/77
Feels
Like

L/H (°F)
78/98 65/84 59/69 57/74 60/78
Dew Point
(°F)
72 66 57 60 65
Humidity
(%)
61 84 84 79 87
Wind
Speed

(mph)
7 7 4 3 7
Precip
(%)
- 71 63 63 68
Precip
Amt
(in.)
None Rain
0.14
Rain
0.17
Rain
0.22
Rain
0.41
Evap
(in./day)
0.22 0.11 0.08 0.09 0.09
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 (@C8Z)
Exchange:  CBOT
Last Trade:  352'2
Change:  6'6
Bid:  352'0
Ask:  352'0
Today's High:  356'2
Today's Low:  344'6
Volume:  250,052
Open:  345'2
Settle:  352'4s
Prev:  345'6
Contract High: 
Contract Low: 
Updated:  Sep-20-2018
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