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
Jul 18 359'4 362'0 354'0 356'2 -5'0 361'2 11:46A Chart for @C8N Options for @C8N
Sep 18 369'2 371'6 363'4 365'6 -5'0 370'6 11:46A Chart for @C8U Options for @C8U
Dec 18 381'0 383'4 375'4 377'4 -5'2 382'6 11:46A Chart for @C8Z Options for @C8Z
Mar 19 390'2 393'0 385'4 387'4 -5'0 392'4 11:46A Chart for @C9H Options for @C9H
May 19 397'4 399'4 392'6 394'6 -4'2 399'0 11:46A Chart for @C9K Options for @C9K
Jul 19 404'0 404'0 399'0 401'0 -4'2 405'2 11:46A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 905'4 914'0 897'2 904'6 -0'6 905'4 11:46A Chart for @S8N Options for @S8N
Aug 18 911'4 919'6 904'0 910'0 -1'4 911'4 11:46A Chart for @S8Q Options for @S8Q
Sep 18 918'4 926'4 910'2 915'4 -2'6 918'2 11:46A Chart for @S8U Options for @S8U
Nov 18 930'6 939'0 922'4 926'6 -3'6 930'4 11:46A Chart for @S8X Options for @S8X
Jan 19 939'6 947'4 931'6 935'0 -4'2 939'2 11:46A Chart for @S9F Options for @S9F
Mar 19 944'2 951'2 935'6 939'0 -4'2 943'2 11:46A Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 495'4 499'0 487'6 490'4 -9'0 499'4 11:46A Chart for @W8N Options for @W8N
Sep 18 509'6 512'4 500'4 502'2 -11'2 513'4 11:46A Chart for @W8U Options for @W8U
Dec 18 527'2 532'4 521'4 521'4 -12'6 534'2 11:46A Chart for @W8Z Options for @W8Z
Mar 19 549'4 550'0 540'4 540'4 -13'2 553'6 11:46A Chart for @W9H Options for @W9H
May 19 560'2 561'0 553'0 553'0 -12'0 565'0 11:46A Chart for @W9K Options for @W9K
Jul 19 565'0 565'2 557'4 557'4 -12'0 569'4 11:46A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.600 108.775 107.550 108.175 - 0.275 108.450 11:45A Chart for @LE8M Options for @LE8M
Aug 18 104.950 105.575 103.975 105.225 0.450 104.775 11:46A Chart for @LE8Q Options for @LE8Q
Oct 18 107.025 107.725 106.300 107.375 0.350 107.025 11:47A Chart for @LE8V Options for @LE8V
Dec 18 111.075 111.625 110.350 111.175 - 0.175 111.350 11:47A Chart for @LE8Z Options for @LE8Z
Feb 19 114.500 114.900 113.650 114.350 - 0.425 114.775 11:47A Chart for @LE9G Options for @LE9G
Apr 19 115.975 116.200 115.000 115.850 - 0.375 116.225 11:47A Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 82.050 83.375 81.950 83.275 1.550 81.725 11:46A Chart for @HE8N Options for @HE8N
Aug 18 78.425 79.075 78.000 78.850 0.600 78.250 11:46A Chart for @HE8Q Options for @HE8Q
Oct 18 64.500 64.875 64.075 64.600 0.325 64.275 11:47A Chart for @HE8V Options for @HE8V
Dec 18 58.700 59.175 58.350 59.100 0.575 58.525 11:47A Chart for @HE8Z Options for @HE8Z
Feb 19 63.175 63.675 62.900 63.625 0.525 63.100 11:47A Chart for @HE9G Options for @HE9G
Apr 19 67.375 67.775 67.025 67.650 0.350 67.300 11:47A Chart for @HE9J Options for @HE9J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3374 3407 3345 3359 - 30 3389 11:47A Chart for @SM8N Options for @SM8N
Aug 18 3398 3427 3366 3379 - 30 3409 11:47A Chart for @SM8Q Options for @SM8Q
Sep 18 3420 3441 3385 3401 - 26 3427 11:47A Chart for @SM8U Options for @SM8U
Oct 18 3425 3454 3397 3411 - 25 3436 11:47A Chart for @SM8V Options for @SM8V
Dec 18 3437 3473 3410 3425 - 26 3451 11:47A Chart for @SM8Z Options for @SM8Z
Jan 19 3415 3449 3391 3408 - 21 3429 11:46A Chart for @SM9F Options for @SM9F
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 18 15.38 15.38 15.30 15.31 -0.06 15.37 11:45A Chart for @DA8M Options for @DA8M
Jul 18 15.36 15.41 15.19 15.21 -0.22 15.43 11:45A Chart for @DA8N Options for @DA8N
Aug 18 15.80 15.82 15.53 15.57 -0.35 15.92 11:47A Chart for @DA8Q Options for @DA8Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 06/18 05:58
DTN Midday Grain Comments 06/18 11:38
DTN Closing Grain Comments 06/15 13:49
DTN National HRS Index 06/15
Portland Grain Review 06/07
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, June 15
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, June 15
USDA Daily Market Rates 06/18 06:48

My Market Watch
Click Here to Customize
Commodities
@C8N 356'2 -5'0
@S8N 904'6 -0'6
@W8N 490'6 -8'6
@O8N 234'2 0'6
Stocks
MSFT 100.580000 0.450000
WMT 83.240000 -0.460000
XOM 80.990000 0.330000
TWX



Indexes
Index Last Chg
NYSE Composite 12676 06/18/2018   11:23 AM CST - 59

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 93°F
Low: 76°F
Precip: 0%
High: 90°F
Low: 75°F
Precip: 37%
High: 87°F
Low: 73°F
Precip: 78%
High: 81°F
Low: 70°F
Precip: 80%
High: 80°F
Low: 68°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: 88oF Feels Like: 97oF
Humid: 64% Dew Pt: 74oF
Barom: 30.12 Wind Dir: W
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:35 Sunset: 8:24
As reported at SPARTA, IL at 11:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
6/18
Tue
6/19
Wed
6/20
Thu
6/21
Fri
6/22
Weather
Condition
Clear Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Clear Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
76/93 75/90 73/87 70/81 68/80
Feels
Like

L/H (°F)
84/103 76/99 75/97 70/86 68/83
Dew Point
(°F)
74 73 73 72 69
Humidity
(%)
59 69 73 93 81
Wind
Speed

(mph)
8 7 7 3 7
Precip
(%)
- 37 78 80 60
Precip
Amt
(in.)
None Rain
0.05
Rain
0.10
Rain
0.50
Rain
0.46
Evap
(in./day)
0.32 0.24 0.21 0.12 0.19
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 (@C8N)
Exchange:  CBOT
Last Trade:  356'2
Change:  -5'0
Bid:  356'2
Ask:  356'4
Today's High:  362'0
Today's Low:  354'0
Volume:  297,484
Open:  359'4
Settle:  361'2
Prev:  361'2
Contract High: 
Contract Low: 
Updated:  Jun-18-2018
11:46:00AM
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