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 18 373'0 373'0 372'2 372'4 -1'6 374'2 10:47P Chart for @C8Z Options for @C8Z
Mar 19 385'2 385'2 384'4 384'4 -2'0 386'4 10:48P Chart for @C9H Options for @C9H
May 19 392'2 392'2 391'4 391'6 -1'6 393'4 10:47P Chart for @C9K Options for @C9K
Jul 19 397'2 397'2 396'6 396'6 -1'6 398'4 10:46P Chart for @C9N Options for @C9N
Sep 19 398'4 398'4 397'6 398'0 -1'4 399'4 10:48P Chart for @C9U Options for @C9U
Dec 19 403'4 403'4 403'0 403'2 -1'2 404'4 10:47P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 882'2 883'6 878'0 878'4 -7'2 885'6 10:47P Chart for @S8X Options for @S8X
Jan 19 896'4 897'6 892'0 892'4 -7'2 899'6 10:48P Chart for @S9F Options for @S9F
Mar 19 908'6 910'0 904'4 904'4 -7'6 912'2 10:47P Chart for @S9H Options for @S9H
May 19 921'6 923'0 917'4 917'6 -7'2 925'0 10:48P Chart for @S9K Options for @S9K
Jul 19 931'4 933'0 927'6 928'2 -7'0 935'2 10:48P Chart for @S9N Options for @S9N
Aug 19 933'6 933'6 933'6 933'6 -5'6 939'4 10:47P Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 516'0 516'4 514'6 515'0 -2'4 517'4 10:48P Chart for @W8Z Options for @W8Z
Mar 19 536'4 536'4 535'0 535'2 -2'6 538'0 10:48P Chart for @W9H Options for @W9H
May 19 547'4 547'4 546'6 547'0 -2'0 549'0 10:45P Chart for @W9K Options for @W9K
Jul 19 552'6 553'0 552'4 552'6 -1'6 554'4 10:45P Chart for @W9N Options for @W9N
Sep 19 563'4 564'0 563'4 564'0 -1'0 565'0 10:48P Chart for @W9U Options for @W9U
Dec 19 583'6 583'6 578'4 580'4 -5'2 579'6s 10:48P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 112.850 113.150 112.500 113.000 0.275 112.925s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 117.700 118.000 117.075 117.575 - 0.400 117.375s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 121.750 121.875 121.050 121.650 - 0.350 121.475s 04:10P Chart for @LE9G Options for @LE9G
Apr 19 122.925 123.000 122.100 122.625 - 0.525 122.450s 04:10P Chart for @LE9J Options for @LE9J
Jun 19 115.300 115.650 114.750 115.250 - 0.400 115.150s 04:10P Chart for @LE9M Options for @LE9M
Aug 19 113.500 113.575 112.800 113.200 - 0.375 113.125s 04:10P Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 56.150 56.750 54.550 54.625 -2.175 54.700s 02:30P Chart for @HE8Z Options for @HE8Z
Feb 19 63.575 64.125 62.375 62.450 -1.675 62.575s 04:10P Chart for @HE9G Options for @HE9G
Apr 19 69.000 69.675 68.325 68.400 -0.975 68.500s 01:05P Chart for @HE9J Options for @HE9J
May 19 74.400 74.575 73.675 73.675 -0.875 73.675s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 80.175 80.775 79.775 79.950 -0.350 79.950s 04:10P Chart for @HE9M Options for @HE9M
Jul 19 80.875 81.375 80.525 80.725 -0.200 80.725s 04:10P Chart for @HE9N Options for @HE9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3231 3234 3218 3219 - 18 3237 10:44P Chart for @SM8Z Options for @SM8Z
Jan 19 3256 3256 3238 3239 - 16 3255 10:44P Chart for @SM9F Options for @SM9F
Mar 19 3235 3238 3225 3225 - 18 3243 10:44P Chart for @SM9H Options for @SM9H
May 19 3210 3210 3200 3204 - 13 3217 10:48P Chart for @SM9K Options for @SM9K
Jul 19 3212 3212 3200 3201 - 18 3219 10:44P Chart for @SM9N Options for @SM9N
Aug 19 3208 3208 3206 3206 - 15 3221 10:44P Chart for @SM9Q Options for @SM9Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 18 15.56 15.56 15.56 15.56 -0.04 15.60 10:17P Chart for @DA8V Options for @DA8V
Nov 18 15.63 15.64 Chart for @DA8X Options for @DA8X
Dec 18 15.60 15.60 15.60 15.60 -0.02 15.62 09:30P Chart for @DA8Z Options for @DA8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 10/17 06:07
DTN Midday Grain Comments 10/17 11:44
DTN Closing Grain Comments 10/17 13:51
DTN National HRS Index 10/17
Portland Grain Review 10/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, October 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, October 17
USDA Daily Market Rates 10/17 06:47

My Market Watch
Click Here to Customize
Commodities
@C8Z 372'4 -1'6
@S8X 878'6 -7'0
@W8Z 515'0 -2'4
@O8Z 292'6 -2'4
Stocks
MSFT 110.710000 - 0.290000
WMT 96.560000 0.750000
XOM 81.500000 0.300000
TWX



Indexes
Index Last Chg
NYSE Composite 12613 10/17/2018   3:09 PM CST - 33

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 58°F
Low: 37°F
Precip: 0%
High: 58°F
Low: 39°F
Precip: 61%
High: 60°F
Low: 44°F
Precip: 0%
High: 53°F
Low: 34°F
Precip: 0%
High: 59°F
Low: 35°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: 49oF Feels Like: 49oF
Humid: 62% Dew Pt: 37oF
Barom: 30.5 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:10 Sunset: 6:17
As reported at SPARTA, IL at 10:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Thu
10/18
Fri
10/19
Sat
10/20
Sun
10/21
Mon
10/22
Weather
Condition
Clear Rain Clear Clear Mostly Cloudy
Weather Clear Rain Clear Clear Mostly Cloudy
Temp
L/H (°F)
37/58 39/58 44/60 34/53 35/59
Feels
Like

L/H (°F)
37/58 39/58 37/60 29/53 30/59
Dew Point
(°F)
37 44 43 35 37
Humidity
(%)
61 76 63 61 64
Wind
Speed

(mph)
2 5 12 2 6
Precip
(%)
- 61 - - -
Precip
Amt
(in.)
None Rain
0.07
None None None
Evap
(in./day)
0.07 0.06 0.12 0.06 0.09
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:  372'4
Change:  -1'6
Bid:  372'4
Ask:  372'6
Today's High:  373'0
Today's Low:  372'2
Volume:  106,446
Open:  373'0
Settle:  374'2
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Oct-17-2018
10:38:00PM
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