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
Mar 18 369'0 369'4 367'4 369'0 1'4 367'4 07:18A Chart for @C8H Options for @C8H
May 18 376'2 377'2 375'2 376'6 1'6 375'0 07:18A Chart for @C8K Options for @C8K
Jul 18 384'0 384'6 382'6 384'4 1'6 382'6 07:18A Chart for @C8N Options for @C8N
Sep 18 390'6 391'0 389'2 390'4 1'0 389'4 07:18A Chart for @C8U Options for @C8U
Dec 18 397'6 398'4 397'0 398'2 1'2 397'0 07:18A Chart for @C8Z Options for @C8Z
Mar 19 405'0 406'0 404'4 405'4 0'6 404'6 07:18A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'4 1039'0 1029'0 1035'0 13'4 1021'4 07:18A Chart for @S8H Options for @S8H
May 18 1041'6 1050'0 1040'0 1046'0 13'4 1032'4 07:18A Chart for @S8K Options for @S8K
Jul 18 1050'0 1059'2 1048'4 1055'2 13'0 1042'2 07:18A Chart for @S8N Options for @S8N
Aug 18 1050'6 1059'2 1047'0 1055'2 12'0 1043'2 07:18A Chart for @S8Q Options for @S8Q
Sep 18 1036'6 1041'6 1034'4 1041'6 11'0 1030'6 07:18A Chart for @S8U Options for @S8U
Nov 18 1024'0 1029'6 1022'0 1026'6 4'6 1022'0 07:18A Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 459'6 463'0 458'6 460'6 3'0 457'6 07:18A Chart for @W8H Options for @W8H
May 18 474'0 477'2 472'0 474'0 2'4 471'4 07:18A Chart for @W8K Options for @W8K
Jul 18 488'4 492'4 487'2 489'0 2'4 486'4 07:18A Chart for @W8N Options for @W8N
Sep 18 505'4 507'2 503'0 505'6 3'2 502'4 07:18A Chart for @W8U Options for @W8U
Dec 18 525'4 527'6 523'6 526'6 3'4 523'2 07:18A Chart for @W8Z Options for @W8Z
Mar 19 538'4 542'6 538'4 542'0 3'4 538'4 07:18A Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 129.225 130.325 128.725 130.325 0.825 130.100s 07:09A Chart for @LE8G Options for @LE8G
Apr 18 127.175 127.875 126.875 127.775 0.400 127.650s 07:17A Chart for @LE8J Options for @LE8J
Jun 18 118.400 118.850 118.100 118.775 0.075 118.675s 06:52A Chart for @LE8M Options for @LE8M
Aug 18 115.300 115.700 114.825 115.675 0.225 115.625s 06:48A Chart for @LE8Q Options for @LE8Q
Oct 18 116.900 117.250 116.450 117.225 0.025 117.125s 02/16 Chart for @LE8V Options for @LE8V
Dec 18 118.625 118.975 118.150 118.975 118.850s 06:00A Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 69.425 69.450 68.025 68.275 -1.575 68.150s 06:34A Chart for @HE8J Options for @HE8J
May 18 75.875 75.875 74.925 75.000 -0.975 74.925s 02/16 Chart for @HE8K Options for @HE8K
Jun 18 80.150 80.475 79.350 79.850 -0.475 79.725s 06:01A Chart for @HE8M Options for @HE8M
Jul 18 81.250 81.525 80.525 80.925 -0.600 80.725s 02/16 Chart for @HE8N Options for @HE8N
Aug 18 81.425 81.500 80.750 81.025 -0.725 80.825s 06:00A Chart for @HE8Q Options for @HE8Q
Oct 18 69.550 69.550 68.775 68.950 -0.775 68.850s 02/16 Chart for @HE8V Options for @HE8V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3800 3848 3780 3830 97 3733 07:18A Chart for @SM8H Options for @SM8H
May 18 3833 3875 3806 3857 97 3760 07:18A Chart for @SM8K Options for @SM8K
Jul 18 3784 3844 3778 3827 89 3738 07:18A Chart for @SM8N Options for @SM8N
Aug 18 3718 3778 3718 3767 83 3684 07:18A Chart for @SM8Q Options for @SM8Q
Sep 18 3681 3724 3674 3724 82 3642 07:17A Chart for @SM8U Options for @SM8U
Oct 18 3650 3664 3617 3657 63 3594 07:17A Chart for @SM8V Options for @SM8V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 18 13.49 13.49 13.48 13.48 -0.01 13.49 07:10A Chart for @DA8G Options for @DA8G
Mar 18 14.14 14.16 14.11 14.14 0.04 14.10 07:16A Chart for @DA8H Options for @DA8H
Apr 18 14.07 14.08 14.07 14.08 0.02 14.06 07:11A Chart for @DA8J Options for @DA8J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 02/20 05:53
DTN Midday Grain Comments 02/16 11:37
DTN Closing Grain Comments 02/16 13:50
DTN National HRS Index 02/19
Portland Grain Review 02/15
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, February 16
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, February 16
USDA Daily Market Rates 02/20 06:48

My Market Watch
Click Here to Customize
Commodities
@C8H 369'2 1'6
@S8H 1035'4 14'0
@W8H 460'6 3'0
@O8H 265'2 -2'4
Stocks
MSFT 92.000000 -0.660000
WMT 104.780000 1.550000
XOM 76.540000 0.330000
TWX 95.370000 0.380000



Indexes
Index Last Chg
NYSE Composite 12874 02/16/2018   3:09 PM CST 17

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 68°F
Low: 51°F
Precip: 80%
High: 48°F
Low: 31°F
Precip: 80%
High: 50°F
Low: 34°F
Precip: 60%
High: 54°F
Low: 44°F
Precip: 60%
High: 60°F
Low: 45°F
Precip: 60%
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: 65oF Feels Like: 66oF
Humid: 92% Dew Pt: 63oF
Barom: 30 Wind Dir: S
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:42 Sunset: 5:42
As reported at SPARTA, IL at 7:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Tue
2/20
Wed
2/21
Thu
2/22
Fri
2/23
Sat
2/24
Weather
Condition
Thunder Storms Freezing Rain Rain Thunder Storms Thunder Storms
Weather Thunder Storms Freezing Rain Rain Thunder Storms Thunder Storms
Temp
L/H (°F)
51/68 31/48 34/50 44/54 45/60
Feels
Like

L/H (°F)
51/68 22/43 27/50 41/54 45/60
Dew Point
(°F)
57 39 39 46 49
Humidity
(%)
87 88 86 89 93
Wind
Speed

(mph)
16 9 5 0 2
Precip
(%)
80 80 60 60 60
Precip
Amt
(in.)
Rain
0.71
Ice
0.10
Rain
0.24
Rain
1.26
Rain
0.88
Evap
(in./day)
0.07 0.03 0.04 0.04 0.04
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 (@C8H)
Exchange:  CBOT
Last Trade:  369'0
Change:  1'4
Bid:  369'0
Ask:  369'2
Today's High:  369'4
Today's Low:  367'4
Volume:  0
Open:  369'0
Settle:  367'4
Prev:  367'4
Contract High: 
Contract Low: 
Updated:  Feb-20-2018
7:17:00AM
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