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 17 344'2 345'6 339'6 342'0 -3'0 342'2s 11/24 Chart for @C7Z Options for @C7Z
Mar 18 356'0 357'6 352'4 354'4 -2'0 355'0s 11/24 Chart for @C8H Options for @C8H
May 18 364'4 366'0 361'0 363'0 -2'0 363'2s 11/24 Chart for @C8K Options for @C8K
Jul 18 372'2 374'0 369'0 371'0 -2'0 371'2s 11/24 Chart for @C8N Options for @C8N
Sep 18 379'4 381'0 376'4 378'2 -2'0 378'4s 11/24 Chart for @C8U Options for @C8U
Dec 18 388'0 389'4 385'2 387'2 -1'4 387'4s 11/24 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 995'0 999'6 991'0 992'4 -4'0 993'2s 11/24 Chart for @S8F Options for @S8F
Mar 18 1006'2 1011'0 1002'2 1004'0 -3'6 1004'6s 11/24 Chart for @S8H Options for @S8H
May 18 1015'6 1020'4 1012'2 1013'6 -3'4 1014'6s 11/24 Chart for @S8K Options for @S8K
Jul 18 1023'6 1028'2 1020'4 1022'0 -3'6 1022'4s 11/24 Chart for @S8N Options for @S8N
Aug 18 1026'4 1028'0 1021'4 1022'0 -3'0 1023'2s 11/24 Chart for @S8Q Options for @S8Q
Sep 18 1015'6 1016'4 1014'0 1014'0 -2'6 1013'2s 11/24 Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 422'0 422'2 412'4 414'6 -7'0 415'6s 11/24 Chart for @W7Z Options for @W7Z
Mar 18 440'2 440'4 431'0 433'2 -6'0 434'6s 11/24 Chart for @W8H Options for @W8H
May 18 453'2 453'2 444'0 445'6 -6'0 447'4s 11/24 Chart for @W8K Options for @W8K
Jul 18 466'6 467'2 458'2 459'6 -6'2 461'2s 11/24 Chart for @W8N Options for @W8N
Sep 18 480'2 481'2 473'2 475'2 -5'6 476'2s 11/24 Chart for @W8U Options for @W8U
Dec 18 498'2 499'6 492'2 494'0 -5'0 495'2s 11/24 Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 118.950 119.175 118.450 118.475 - 0.475 118.575s 11/24 Chart for @LE7Z Options for @LE7Z
Feb 18 125.200 125.400 124.350 124.550 - 0.900 124.575s 11/24 Chart for @LE8G Options for @LE8G
Apr 18 125.725 125.900 125.050 125.275 - 0.700 125.250s 11/24 Chart for @LE8J Options for @LE8J
Jun 18 118.275 118.450 117.775 118.125 - 0.350 118.225s 11/24 Chart for @LE8M Options for @LE8M
Aug 18 114.600 114.925 114.250 114.650 - 0.050 114.800s 11/24 Chart for @LE8Q Options for @LE8Q
Oct 18 114.150 114.650 113.925 114.500 0.075 114.550s 11/24 Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 63.200 63.675 63.125 63.425 0.425 63.250s 11/24 Chart for @HE7Z Options for @HE7Z
Feb 18 69.400 70.150 69.325 69.675 0.300 69.400s 11/24 Chart for @HE8G Options for @HE8G
Apr 18 73.175 73.950 73.175 73.675 0.525 73.575s 11/24 Chart for @HE8J Options for @HE8J
May 18 78.900 79.025 78.725 79.000 0.500 79.000s 11/24 Chart for @HE8K Options for @HE8K
Jun 18 82.450 82.825 82.375 82.625 0.250 82.700s 11/24 Chart for @HE8M Options for @HE8M
Jul 18 82.275 82.675 82.225 82.525 0.250 82.525s 11/24 Chart for @HE8N Options for @HE8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 3236 3270 3231 3234 - 6 3238s 11/24 Chart for @SM7Z Options for @SM7Z
Jan 18 3259 3293 3253 3254 - 8 3259s 11/24 Chart for @SM8F Options for @SM8F
Mar 18 3292 3325 3284 3288 - 8 3290s 11/24 Chart for @SM8H Options for @SM8H
May 18 3309 3349 3309 3313 - 7 3316s 11/24 Chart for @SM8K Options for @SM8K
Jul 18 3336 3367 3330 3332 - 6 3336s 11/24 Chart for @SM8N Options for @SM8N
Aug 18 3338 3349 3334 3343 - 6 3332s 11/24 Chart for @SM8Q Options for @SM8Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 17 16.80 16.80s 11/24 Chart for @DA7X Options for @DA7X
Dec 17 15.44 15.42s 11/24 Chart for @DA7Z Options for @DA7Z
Jan 18 14.67 14.66s 11/24 Chart for @DA8F Options for @DA8F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 11/24 05:56
DTN Midday Grain Comments 11/22 11:32
DTN Closing Grain Comments 11/22 13:47
DTN National HRS Index 11/23
Portland Grain Review 11/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, November 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, November 22
USDA Daily Market Rates 11/24 06:48

My Market Watch
Click Here to Customize
Commodities
@C7Z 342'0 -3'0
@S8F 992'4 -4'0
@W7Z 414'6 -7'0
@O7Z 249'4 -1'4
Stocks
MSFT 83.260000 0.150000
WMT 96.620000 0.210000
XOM 81.420000 0.320000
TWX 89.500000 -0.510000



Indexes
Index Last Chg
NYSE Composite 12422 11/24/2017   3:09 PM CST 31

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 56°F
Low: 41°F
Precip: 0%
High: 59°F
Low: 35°F
Precip: 0%
High: 63°F
Low: 38°F
Precip: 0%
High: 65°F
Low: 44°F
Precip: 0%
High: 55°F
Low: 38°F
Precip: 31%
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: 56oF Feels Like: 56oF
Humid: 47% Dew Pt: 37oF
Barom: 29.78 Wind Dir: SW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:50 Sunset: 4:41
As reported at SPARTA, IL at 1:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Sat
11/25
Sun
11/26
Mon
11/27
Tue
11/28
Wed
11/29
Weather
Condition
Clear Clear Clear Clear Thunder Storms
Weather Clear Clear Clear Clear Thunder Storms
Temp
L/H (°F)
41/56 35/59 38/63 44/65 38/55
Feels
Like

L/H (°F)
41/56 35/59 33/63 37/65 38/55
Dew Point
(°F)
37 35 36 38 37
Humidity
(%)
56 58 54 53 64
Wind
Speed

(mph)
7 4 10 11 2
Precip
(%)
- - - - 31
Precip
Amt
(in.)
None None None None Rain
0.08
Evap
(in./day)
0.08 0.07 0.12 0.13 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 (@C7Z)
Exchange:  CBOT
Last Trade:  342'0
Change:  -3'0
Bid:  341'6
Ask:  342'2
Today's High:  345'6
Today's Low:  339'6
Volume:  138,793
Open:  344'2
Settle:  342'2s
Prev:  345'2
Contract High: 
Contract Low: 
Updated:  Nov-24-2017
12:04:00PM
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