Monday, October 20, 2014  
 
 

 
News and Announcements

Wheat planting is right around the corner | Contact your local Crop Specialist for your Seed Wheat

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
Dec 14 350'2 350'6 347'4 347'6 -4'2 348'0s 10/17 Chart for C4Z Options for C4Z
Mar 15 363'6 363'6 360'4 360'4 -4'0 361'2s 10/17 Chart for C5H Options for C5H
May 15 369'0 369'6 369'0 369'6 -4'2 370'0s 10/17 Chart for C5K Options for C5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 958'0 959'0 951'6 952'2 -14'6 951'6s 10/17 Chart for S4X Options for S4X
Jan 15 969'0 969'0 959'4 959'4 -14'4 959'6s 10/17 Chart for S5F Options for S5F
Mar 15 980'4 -13'6 968'0s 10/17 Chart for S5H Options for S5H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 514'6 515'4 514'6 515'2 -1'0 516'0s 10/17 Chart for W4Z Options for W4Z
Mar 15 517'0 -0'6 528'0s 10/17 Chart for W5H Options for W5H
May 15 521'2 -1'0 534'4s 10/17 Chart for W5K Options for W5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 345'2 346'6 344'2 344'4 -3'4 348'0 04:29A Chart for @C4Z Options for @C4Z
Mar 15 358'6 359'6 357'2 357'4 -3'6 361'2 04:29A Chart for @C5H Options for @C5H
May 15 367'0 368'4 366'2 366'4 -3'4 370'0 04:29A Chart for @C5K Options for @C5K
Jul 15 374'4 375'4 373'4 374'0 -3'4 377'4 04:29A Chart for @C5N Options for @C5N
Sep 15 382'4 382'6 381'4 381'4 -3'0 384'4 04:29A Chart for @C5U Options for @C5U
Dec 15 391'2 392'6 390'6 391'2 -2'4 393'6 04:29A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 950'0 950'6 940'2 940'6 -11'0 951'6 04:29A Chart for @S4X Options for @S4X
Jan 15 957'4 958'2 948'0 948'4 -11'2 959'6 04:29A Chart for @S5F Options for @S5F
Mar 15 966'2 966'2 956'4 956'4 -11'4 968'0 04:29A Chart for @S5H Options for @S5H
May 15 974'6 975'0 965'0 965'4 -11'2 976'6 04:29A Chart for @S5K Options for @S5K
Jul 15 981'2 981'2 972'0 972'4 -11'2 983'6 04:29A Chart for @S5N Options for @S5N
Aug 15 980'4 980'4 974'4 978'0 -7'4 985'4 04:29A Chart for @S5Q Options for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 515'0 515'6 510'2 510'4 -5'4 516'0 04:29A Chart for @W4Z Options for @W4Z
Mar 15 528'0 528'0 522'4 522'6 -5'2 528'0 04:29A Chart for @W5H Options for @W5H
May 15 534'4 534'4 529'2 529'2 -5'2 534'4 04:29A Chart for @W5K Options for @W5K
Jul 15 541'0 541'0 536'0 536'0 -5'4 541'4 04:28A Chart for @W5N Options for @W5N
Sep 15 550'0 550'0 548'0 548'0 -2'6 550'6 04:28A Chart for @W5U Options for @W5U
Dec 15 561'4 561'4 561'4 561'4 -2'6 564'2 04:29A Chart for @W5Z Options for @W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 164.300 165.100 164.100 165.100 - 0.200 165.050s 10/17 Chart for LC4V Options for LC4V
Dec 14 164.875 165.200 164.200 165.050 - 0.250 165.050s 10/17 Chart for LC4Z Options for LC4Z
Feb 15 163.000 164.050 162.950 164.000 - 0.075 164.025s 10/17 Chart for LC5G Options for LC5G
Apr 15 161.625 162.050 161.150 162.025 - 0.400 162.050s 10/17 Chart for LC5J Options for LC5J
Jun 15 152.975 152.975 152.500 152.725 - 1.250 152.750s 10/17 Chart for LC5M Options for LC5M
Aug 15 151.025 151.200 150.800 150.850 - 1.100 150.850s 10/17 Chart for LC5Q Options for LC5Q
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.800 90.850 89.700 90.500 0.250 90.575s 10/17 Chart for LH4Z Options for LH4Z
Feb 15 87.150 87.700 86.500 87.550 1.100 87.550s 10/17 Chart for LH5G Options for LH5G
Apr 15 87.850 88.350 87.500 87.500 1.050 87.500s 10/17 Chart for LH5J Options for LH5J
May 15 88.500 92.100 0.500 88.500s 10/17 Chart for LH5K Options for LH5K
Jun 15 92.000 92.000 92.000 92.000 1.300 92.000s 10/17 Chart for LH5M Options for LH5M
Jul 15 90.600 90.650 90.600 90.650 1.075 90.625s 10/17 Chart for LH5N Options for LH5N
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 3304 3305 3301 3302 - 41 3305s 10/17 Chart for SM4Z Options for SM4Z
Jan 15 3255 3255 3255 3255 - 35 3251s 10/17 Chart for SM5F Options for SM5F
Mar 15 3195 3195 3195 3195 - 33 3189s 10/17 Chart for SM5H Options for SM5H
May 15 3190 - 38 3168s 10/17 Chart for SM5K Options for SM5K
Jul 15 3035 - 38 3176s 10/17 Chart for SM5N Options for SM5N
Aug 15 3071 - 39 3182s 10/17 Chart for SM5Q Options for SM5Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 14 23.97 23.97 23.97 23.97 0.01 23.96 03:45A Chart for @DA4V Options for @DA4V
Nov 14 21.57 21.61 21.57 21.59 0.02 21.57 02:34A Chart for @DA4X Options for @DA4X
Dec 14 19.40 19.40 19.40 19.40 -0.02 19.42 10/19 Chart for @DA4Z Options for @DA4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Member Login


DTN Grain News
DTN Early Word Grains 10/17 05:57
DTN Midday Grain Comments 10/17 11:04
DTN Closing Grain Comments 10/17 13:52
DTN National HRS Index 10/17
Portland Grain Review 10/17
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, October 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, October 17
USDA Daily Market Rates 10/17 06:47

My Market Watch
Click Here to Customize
Commodities
C4Z 347'6 -4'2
S4X 952'2 -14'6
W4Z 515'2 -1'0
O4Z 338'0 0'6
Stocks
MSFT 43.6300 0.8900
WMT 74.1000 0.2800
XOM 91.210000 0.610000
TWX 75.8500 0.4400



Indexes
Index Last Chg
NYSE Composite 10251 10/17/2014   3:09 PM CST 127

 - 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: 72°F
Low: 48°F
Precip: 80%
High: 66°F
Low: 43°F
Precip: 0%
High: 60°F
Low: 38°F
Precip: 0%
High: 64°F
Low: 38°F
Precip: 0%
High: 66°F
Low: 43°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: 51oF Feels Like: 51oF
Humid: 84% Dew Pt: 47oF
Barom: 30.02 Wind Dir: SSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:12 Sunset: 6:14
As reported at SPARTA, IL at 4:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
10/20
Tue
10/21
Wed
10/22
Thu
10/23
Fri
10/24
Weather
Condition
Rain Clear Clear Partly Cloudy Partly Cloudy
Weather Rain Clear Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
48/72 43/66 38/60 38/64 43/66
Feels
Like

L/H (°F)
46/72 43/66 38/60 37/64 43/66
Dew Point
(°F)
49 44 39 40 44
Humidity
(%)
61 61 62 63 66
Wind
Speed

(mph)
7 6 4 3 2
Precip
(%)
80 - - - -
Precip
Amt
(in.)
Rain
0.01
None None None None
Evap
(in./day)
0.11 0.09 0.08 0.07 0.06
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  347'6
Change:  -4'2
Bid: 
Ask: 
Today's High:  350'6
Today's Low:  347'4
Volume:  127,179
Open:  350'2
Settle:  348'0s
Prev:  352'2
Contract High: 
Contract Low: 
Updated:  Oct-17-2014
1:30:00PM
Delay Time:  10 Minutes


 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN