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
Sep 18 362'6 363'6 362'2 363'2 1'2 362'0 07:28P Chart for @C8U Options for @C8U
Dec 18 377'2 378'2 376'6 377'6 1'2 376'4 07:28P Chart for @C8Z Options for @C8Z
Mar 19 389'2 390'0 388'6 389'6 1'2 388'4 07:28P Chart for @C9H Options for @C9H
May 19 395'2 396'6 395'2 396'6 1'2 395'4 07:28P Chart for @C9K Options for @C9K
Jul 19 401'6 403'0 401'6 403'0 1'4 401'4 07:28P Chart for @C9N Options for @C9N
Sep 19 399'6 400'0 399'6 400'0 0'0 400'0 07:28P Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 874'0 880'6 874'0 879'0 -2'6 881'6 07:28P Chart for @S8U Options for @S8U
Nov 18 887'4 892'4 887'2 890'2 -3'0 893'2 07:28P Chart for @S8X Options for @S8X
Jan 19 901'0 904'2 900'2 902'6 -3'0 905'6 07:28P Chart for @S9F Options for @S9F
Mar 19 910'6 915'2 910'6 913'2 -3'2 916'4 07:28P Chart for @S9H Options for @S9H
May 19 921'4 925'0 921'2 923'6 -3'4 927'2 07:28P Chart for @S9K Options for @S9K
Jul 19 932'0 933'6 931'6 932'4 -3'2 935'6 07:28P Chart for @S9N Options for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 544'0 544'2 540'0 540'0 -2'2 542'2 07:28P Chart for @W8U Options for @W8U
Dec 18 564'6 564'6 560'6 561'0 -1'4 562'4 07:28P Chart for @W8Z Options for @W8Z
Mar 19 587'0 587'2 583'6 583'6 -1'4 585'2 07:28P Chart for @W9H Options for @W9H
May 19 596'4 596'4 594'6 594'6 -0'6 595'4 07:28P Chart for @W9K Options for @W9K
Jul 19 588'4 588'4 585'2 585'2 -0'4 585'6 07:28P Chart for @W9N Options for @W9N
Sep 19 592'4 592'4 592'4 592'4 0'0 592'4 07:28P Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 109.500 109.575 108.750 109.175 - 0.350 109.075s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 110.875 111.075 110.275 110.450 - 0.425 110.450s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 114.525 114.950 114.050 114.650 - 0.050 114.575s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 117.900 118.325 117.500 118.100 0.050 118.075s 04:10P Chart for @LE9G Options for @LE9G
Apr 19 118.500 119.175 118.425 118.925 0.075 118.950s 04:10P Chart for @LE9J Options for @LE9J
Jun 19 112.650 113.150 112.450 112.950 112.850s 04:10P Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 59.150 59.500 55.975 56.600 -2.125 56.475s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 55.650 56.000 53.875 54.275 -1.050 54.225s 04:10P Chart for @HE8Z Options for @HE8Z
Feb 19 61.750 62.175 60.250 60.775 -0.800 60.850s 04:10P Chart for @HE9G Options for @HE9G
Apr 19 67.500 67.725 65.900 66.625 -0.575 66.825s 04:10P Chart for @HE9J Options for @HE9J
May 19 73.625 73.625 72.075 72.950 -0.575 72.925s 02:52P Chart for @HE9K Options for @HE9K
Jun 19 78.575 78.725 77.150 77.875 -0.575 78.025s 01:05P Chart for @HE9M Options for @HE9M
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 3280 3283 3273 3280 - 2 3282 07:27P Chart for @SM8U Options for @SM8U
Oct 18 3287 3290 3284 3289 - 1 3290 07:27P Chart for @SM8V Options for @SM8V
Dec 18 3300 3308 3296 3304 - 2 3306 07:27P Chart for @SM8Z Options for @SM8Z
Jan 19 3292 3295 3289 3295 - 4 3299 07:27P Chart for @SM9F Options for @SM9F
Mar 19 3273 3281 3271 3281 1 3280 07:27P Chart for @SM9H Options for @SM9H
May 19 3254 3258 3254 3255 - 4 3259 07:27P Chart for @SM9K Options for @SM9K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 18 15.02 15.04 15.00 15.02 0.01 15.02s 04:04P Chart for @DA8Q Options for @DA8Q
Sep 18 15.75 15.75 15.75 15.75 0.06 15.69 07:23P Chart for @DA8U Options for @DA8U
Oct 18 16.08 16.01 Chart for @DA8V Options for @DA8V
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 08/20 05:55
DTN Midday Grain Comments 08/20 11:24
DTN Closing Grain Comments 08/20 13:58
DTN National HRS Index 08/17
Portland Grain Review 08/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, August 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, August 20
USDA Daily Market Rates 08/20 06:47

My Market Watch
Click Here to Customize
Commodities
@C8U 363'2 1'2
@S8U 879'0 -2'6
@W8U 540'2 -2'0
@O8U 262'0 2'0
Stocks
MSFT 106.870000 - 0.710000
WMT 96.000000 -1.850000
XOM 78.810000 0.550000
TWX



Indexes
Index Last Chg
NYSE Composite 12965 08/20/2018   3:09 PM CST 57

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 79°F
Low: 67°F
Precip: 49%
High: 77°F
Low: 64°F
Precip: 0%
High: 78°F
Low: 58°F
Precip: 0%
High: 79°F
Low: 61°F
Precip: 63%
High: 86°F
Low: 70°F
Precip: 20%
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: 70oF Feels Like: 72oF
Humid: 100% Dew Pt: 70oF
Barom: 29.78 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:19 Sunset: 7:44
As reported at SPARTA, IL at 7:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Tue
8/21
Wed
8/22
Thu
8/23
Fri
8/24
Sat
8/25
Weather
Condition
Rain Mostly Cloudy Partly Cloudy Thunder Storms Thunder Storms
Weather Rain Mostly Cloudy Partly Cloudy Thunder Storms Thunder Storms
Temp
L/H (°F)
67/79 64/77 58/78 61/79 70/86
Feels
Like

L/H (°F)
67/82 64/78 58/78 61/80 70/96
Dew Point
(°F)
69 65 60 65 72
Humidity
(%)
91 80 70 81 82
Wind
Speed

(mph)
8 6 4 7 8
Precip
(%)
49 - - 63 20
Precip
Amt
(in.)
Rain
0.06
None None Rain
0.21
Rain
0.03
Evap
(in./day)
0.13 0.14 0.16 0.14 0.18
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 (@C8U)
Exchange:  CBOT
Last Trade:  363'2
Change:  1'2
Bid:  363'2
Ask:  363'4
Today's High:  363'6
Today's Low:  362'2
Volume:  76,667
Open:  362'6
Settle:  362'0
Prev:  362'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2018
7:24:00PM
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