Tuesday, September 30, 2014  
 
 

 
News and Announcements

Reminder that Friday, August 15th, is the last day we will be accepting wheat deliveries at all of our locations.

New LP Gas Summer Fill, Even Pay, and Forward Contracting programs for 2014.

Click here for details 
 

 

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 324'2 325'0 319'6 320'0 -5'0 320'6s 01:30P Chart for C4Z Options for C4Z
Mar 15 337'6 337'6 332'6 333'0 -5'0 333'4s 01:30P Chart for C5H Options for C5H
May 15 345'6 345'6 341'6 341'6 -5'0 342'0s 01:30P Chart for C5K Options for C5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 917'0 930'0 911'0 911'6 -10'2 913'2s 01:30P Chart for S4X Options for S4X
Jan 15 926'0 930'0 920'0 920'0 -11'0 921'2s 01:30P Chart for S5F Options for S5F
Mar 15 934'0 934'4 928'0 928'0 -10'6 929'6s 01:30P Chart for S5H Options for S5H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 469'6 478'4 469'4 478'0 -3'4 477'6s 01:30P Chart for W4Z Options for W4Z
Mar 15 486'4 487'6 486'2 487'2 -3'4 490'4s 01:30P Chart for W5H Options for W5H
May 15 498'0 498'0 498'0 498'0 -4'0 498'6s 01:30P Chart for W5K Options for W5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 325'4 326'2 319'4 320'0 -5'0 320'6s 02:36P Chart for @C4Z Options for @C4Z
Mar 15 338'0 338'4 332'4 333'0 -5'0 333'4s 02:37P Chart for @C5H Options for @C5H
May 15 346'6 347'0 341'0 341'6 -5'0 342'0s 01:30P Chart for @C5K Options for @C5K
Jul 15 353'4 354'2 348'0 349'0 -4'4 349'4s 01:30P Chart for @C5N Options for @C5N
Sep 15 361'0 361'4 356'0 356'2 -4'4 356'6s 01:30P Chart for @C5U Options for @C5U
Dec 15 370'6 371'0 365'4 366'2 -4'0 366'6s 02:30P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 922'0 930'0 909'6 912'2 -10'2 913'2s 02:35P Chart for @S4X Options for @S4X
Jan 15 931'0 938'4 918'2 920'4 -11'0 921'2s 02:31P Chart for @S5F Options for @S5F
Mar 15 939'2 946'4 926'4 928'2 -10'6 929'6s 02:33P Chart for @S5H Options for @S5H
May 15 947'6 954'4 934'6 936'4 -10'6 938'0s 01:30P Chart for @S5K Options for @S5K
Jul 15 953'0 961'0 941'2 943'2 -10'2 944'4s 01:30P Chart for @S5N Options for @S5N
Aug 15 954'0 960'6 945'2 952'6 -10'0 947'4s 01:30P Chart for @S5Q Options for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 481'2 481'6 468'0 478'4 -3'4 477'6s 02:36P Chart for @W4Z Options for @W4Z
Mar 15 494'0 495'0 481'6 491'0 -3'4 490'4s 01:30P Chart for @W5H Options for @W5H
May 15 502'6 502'6 491'2 499'2 -4'0 498'6s 01:30P Chart for @W5K Options for @W5K
Jul 15 508'2 509'2 497'6 504'6 -4'0 504'4s 01:30P Chart for @W5N Options for @W5N
Sep 15 519'2 519'2 510'0 515'6 -3'2 515'4s 01:30P Chart for @W5U Options for @W5U
Dec 15 534'6 535'0 526'0 531'6 -2'6 531'6s 01:30P Chart for @W5Z Options for @W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 161.200 161.350 160.000 160.450 - 0.500 160.450s 01:25P Chart for LC4V Options for LC4V
Dec 14 164.800 164.800 163.150 163.400 - 1.000 163.475s 01:25P Chart for LC4Z Options for LC4Z
Feb 15 164.425 164.425 163.550 163.600 - 0.375 163.975s 01:25P Chart for LC5G Options for LC5G
Apr 15 162.000 162.750 162.000 162.275 - 0.625 162.275s 01:25P Chart for LC5J Options for LC5J
Jun 15 153.000 153.000 152.500 152.550 - 0.600 152.550s 01:25P Chart for LC5M Options for LC5M
Aug 15 151.400 151.400 150.900 151.150 - 0.550 150.900s 01:25P Chart for LC5Q Options for LC5Q
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 108.250 108.800 107.100 107.950 0.650 107.975s 01:25P Chart for LH4V Options for LH4V
Dec 14 95.500 95.950 93.550 94.400 -0.325 94.525s 01:25P Chart for LH4Z Options for LH4Z
Feb 15 90.450 91.100 89.400 90.350 0.475 90.425s 01:25P Chart for LH5G Options for LH5G
Apr 15 90.200 90.700 89.600 90.650 1.175 90.675s 01:25P Chart for LH5J Options for LH5J
May 15 90.500 92.100 0.200 90.500s 01:25P Chart for LH5K Options for LH5K
Jun 15 93.650 94.050 93.400 93.950 0.850 94.000s 01:25P Chart for LH5M Options for LH5M
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 14 3060 3060 3060 3060 - 35 3046s 01:30P Chart for SM4V Options for SM4V
Dec 14 3006 3012 2980 2980 - 50 2989s 01:30P Chart for SM4Z Options for SM4Z
Jan 15 3063 - 43 2974s 01:30P Chart for SM5F Options for SM5F
Mar 15 2980 - 42 2957s 01:30P Chart for SM5H Options for SM5H
May 15 3047 - 43 2959s 01:30P Chart for SM5K Options for SM5K
Jul 15 3008 - 41 2984s 01:30P Chart for SM5N Options for SM5N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 14 24.58 24.59 24.58 24.58 24.58 12:16P Chart for @DA4U Options for @DA4U
Oct 14 24.03 24.15 23.86 24.15 0.16 24.06 02:34P Chart for @DA4V Options for @DA4V
Nov 14 21.21 21.26 20.90 21.10 -0.18 20.98 02:27P Chart for @DA4X Options for @DA4X
My Custom Markets
Symbol Open High Low Last Change Close Time More

Member Login


DTN Grain News
DTN Early Word Grains 09/30 05:58
DTN Midday Grain Comments 09/29 11:16
DTN Closing Grain Comments 09/29 14:01
DTN National HRS Index 09/29
Portland Grain Review 09/25
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, September 29
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, September 29
USDA Daily Market Rates 09/30 06:47

My Market Watch
Click Here to Customize
Commodities
C4Z 320'0 -5'0
S4X 911'6 -10'2
W4Z 478'0 -3'4
O4Z 333'0 1'4
Stocks
MSFT 46.3200 -0.1200
WMT 76.5299 0.4499
XOM 94.205000 -0.225000
TWX 75.5200 -0.1200



Indexes
Index Last Chg
NYSE Composite 10708 09/30/2014   2:16 PM CST - 41

 - 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:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 84°F
Low: 56°F
Precip: 0%
High: 83°F
Low: 56°F
Precip: 0%
High: 84°F
Low: 65°F
Precip: 50%
High: 68°F
Low: 50°F
Precip: 80%
High: 63°F
Low: 41°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: 84oF Feels Like: 84oF
Humid: 37% Dew Pt: 55oF
Barom: 29.94 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:53 Sunset: 6:43
As reported at SPARTA, IL at 2:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Tue
9/30
Wed
10/1
Thu
10/2
Fri
10/3
Sat
10/4
Weather
Condition
Partly Cloudy Clear Thunder Storms Thunder Storms Clear
Weather Partly Cloudy Clear Thunder Storms Thunder Storms Clear
Temp
L/H (°F)
56/84 56/83 65/84 50/68 41/63
Feels
Like

L/H (°F)
56/84 56/83 65/87 50/68 38/63
Dew Point
(°F)
56 59 64 53 38
Humidity
(%)
44 60 69 59 50
Wind
Speed

(mph)
2 6 10 12 7
Precip
(%)
- - 50 80 -
Precip
Amt
(in.)
None None Rain
0.32
Rain
0.23
None
Evap
(in./day)
0.1 0.14 0.15 0.13 0.12
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  320'0
Change:  -5'0
Bid: 
Ask: 
Today's High:  325'0
Today's Low:  319'6
Volume:  104,805
Open:  324'2
Settle:  320'6s
Prev:  325'6
Contract High: 
Contract Low: 
Updated:  Sep-30-2014
1:30:00PM
Delay Time:  10 Minutes




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