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 18 343'0 345'4 343'0 345'0 1'6 343'2 12:28P Chart for @C8Z Options for @C8Z
Mar 19 355'4 357'6 355'2 357'6 2'2 355'4 12:28P Chart for @C9H Options for @C9H
May 19 363'6 366'2 363'6 366'2 2'2 364'0 12:28P Chart for @C9K Options for @C9K
Jul 19 370'2 372'6 370'2 372'6 2'0 370'6 12:28P Chart for @C9N Options for @C9N
Sep 19 376'2 378'2 376'0 377'6 1'6 376'0 12:28P Chart for @C9U Options for @C9U
Dec 19 383'4 385'6 383'2 385'6 2'0 383'6 12:28P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 813'6 828'2 813'2 826'6 12'6 814'0 12:28P Chart for @S8X Options for @S8X
Jan 19 827'2 842'0 827'2 840'6 12'6 828'0 12:28P Chart for @S9F Options for @S9F
Mar 19 841'2 855'4 840'6 854'0 12'4 841'4 12:28P Chart for @S9H Options for @S9H
May 19 854'4 868'2 854'0 866'6 12'0 854'6 12:28P Chart for @S9K Options for @S9K
Jul 19 865'0 878'4 864'6 877'0 11'6 865'2 12:28P Chart for @S9N Options for @S9N
Aug 19 871'0 882'2 870'0 882'2 12'2 870'0 12:27P Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 511'0 523'0 510'4 522'6 12'2 510'4 12:28P Chart for @W8Z Options for @W8Z
Mar 19 530'0 541'2 529'6 541'0 12'0 529'0 12:28P Chart for @W9H Options for @W9H
May 19 542'4 553'6 542'4 553'2 11'6 541'4 12:28P Chart for @W9K Options for @W9K
Jul 19 549'4 557'0 549'2 556'4 10'0 546'4 12:28P Chart for @W9N Options for @W9N
Sep 19 558'6 565'6 558'6 565'6 10'0 555'6 12:27P Chart for @W9U Options for @W9U
Dec 19 573'2 579'4 572'4 579'0 9'0 570'0 12:28P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.025 113.400 112.800 112.975 - 0.250 113.225 12:28P Chart for @LE8V Options for @LE8V
Dec 18 117.750 118.225 117.475 117.700 - 0.275 117.975 12:28P Chart for @LE8Z Options for @LE8Z
Feb 19 121.650 122.150 121.425 121.625 - 0.225 121.850 12:28P Chart for @LE9G Options for @LE9G
Apr 19 122.750 123.125 122.550 122.700 - 0.325 123.025 12:27P Chart for @LE9J Options for @LE9J
Jun 19 115.525 115.725 115.150 115.250 - 0.500 115.750 12:26P Chart for @LE9M Options for @LE9M
Aug 19 113.675 113.775 113.200 113.350 - 0.325 113.675 12:26P Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 59.775 60.200 59.125 59.550 0.375 59.175 12:27P Chart for @HE8V Options for @HE8V
Dec 18 58.250 58.450 56.525 57.175 -0.800 57.975 12:27P Chart for @HE8Z Options for @HE8Z
Feb 19 66.000 66.075 64.500 65.175 -0.625 65.800 12:27P Chart for @HE9G Options for @HE9G
Apr 19 70.350 70.350 69.100 69.675 -0.600 70.275 12:27P Chart for @HE9J Options for @HE9J
May 19 74.825 75.325 74.825 75.050 -0.475 75.525 12:27P Chart for @HE9K Options for @HE9K
Jun 19 80.350 80.350 79.275 79.700 -0.600 80.300 12:27P Chart for @HE9M Options for @HE9M
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 3009 3068 3009 3057 52 3005 12:27P Chart for @SM8V Options for @SM8V
Dec 18 3038 3096 3038 3084 51 3033 12:27P Chart for @SM8Z Options for @SM8Z
Jan 19 3050 3101 3050 3089 44 3045 12:28P Chart for @SM9F Options for @SM9F
Mar 19 3050 3099 3050 3087 40 3047 12:28P Chart for @SM9H Options for @SM9H
May 19 3051 3094 3042 3082 33 3049 12:28P Chart for @SM9K Options for @SM9K
Jul 19 3075 3114 3067 3102 29 3073 12:28P Chart for @SM9N Options for @SM9N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 18 16.14 16.15 16.13 16.14 0.01 16.13 12:21P Chart for @DA8U Options for @DA8U
Oct 18 16.05 16.15 16.01 16.08 0.02 16.06 12:23P Chart for @DA8V Options for @DA8V
Nov 18 16.17 16.28 16.11 16.24 0.06 16.18 12:27P Chart for @DA8X Options for @DA8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 09/19 06:01
DTN Midday Grain Comments 09/19 11:27
DTN Closing Grain Comments 09/18 13:47
DTN National HRS Index 09/18
Portland Grain Review 09/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, September 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, September 18
USDA Daily Market Rates 09/19 06:47

My Market Watch
Click Here to Customize
Commodities
@C8Z 345'0 1'6
@S8X 826'6 12'6
@W8Z 522'6 12'2
@O8Z 247'6 2'0
Stocks
MSFT 111.215000 - 1.995000
WMT 95.589900 0.159900
XOM 84.465000 0.835000
TWX



Indexes
Index Last Chg
NYSE Composite 13148 09/19/2018   12:02 PM CST 56

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 88°F
Low: 69°F
Precip: 45%
High: 91°F
Low: 71°F
Precip: 20%
High: 83°F
Low: 68°F
Precip: 65%
High: 73°F
Low: 60°F
Precip: 20%
High: 75°F
Low: 59°F
Precip: 0%
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: 80oF Feels Like: 85oF
Humid: 91% Dew Pt: 77oF
Barom: 30.04 Wind Dir: SSE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:44 Sunset: 7:00
As reported at SPARTA, IL at 12:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Wed
9/19
Thu
9/20
Fri
9/21
Sat
9/22
Sun
9/23
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Rain Mostly Cloudy
Weather Thunder Storms Thunder Storms Thunder Storms Rain Mostly Cloudy
Temp
L/H (°F)
69/88 71/91 68/83 60/73 59/75
Feels
Like

L/H (°F)
69/99 73/102 68/90 60/73 59/75
Dew Point
(°F)
77 73 69 60 61
Humidity
(%)
79 72 80 79 80
Wind
Speed

(mph)
4 7 7 5 4
Precip
(%)
45 20 65 20 -
Precip
Amt
(in.)
Rain
0.13
Rain
0.04
Rain
0.13
Rain
0.02
None
Evap
(in./day)
0.16 0.2 0.13 0.11 0.1
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 (@C8Z)
Exchange:  CBOT
Last Trade:  345'2
Change:  2'0
Bid:  345'0
Ask:  345'2
Today's High:  345'4
Today's Low:  343'0
Volume:  199,080
Open:  343'0
Settle:  343'2
Prev:  343'2
Contract High: 
Contract Low: 
Updated:  Sep-19-2018
12:27:00PM
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