Sunday, November 23, 2014  
 
 

 
News and Announcements

New! Gateway FS now has a Mobile site available for users who visit the site on a phone or tablet.

Did you know?
Dieselex GOLD will not only provide faster engine starts, but will also provide up to a 5.7% gain in fuel efficiency? Contact for your Energy Specialist for more details!

 
 

 

 

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'2 380'4 370'4 371'0 -0'4 372'6s 11/21 Chart for C4Z Options for C4Z
Mar 15 385'4 393'2 384'0 384'0 -1'0 385'2s 11/21 Chart for C5H Options for C5H
May 15 396'0 396'0 392'4 392'4 -0'6 394'2s 11/21 Chart for C5K Options for C5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1039'0 1026'2 1036'4 18'4 1039'0s 11/21 Chart for S5F Options for S5F
Mar 15 1028'0 1046'4 1028'0 1044'0 18'0 1046'0s 11/21 Chart for S5H Options for S5H
May 15 1043'2 17'6 1052'2s 11/21 Chart for S5K Options for S5K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 548'0 548'0 548'0 548'0 0'0 547'2s 11/21 Chart for W4Z Options for W4Z
Mar 15 551'0 556'0 551'0 554'0 1'0 553'4s 11/21 Chart for W5H Options for W5H
May 15 559'4 559'4 559'4 559'4 1'2 560'4s 11/21 Chart for W5K Options for W5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 381'4 369'6 370'4 -0'4 372'6s 11/21 Chart for @C4Z Options for @C4Z
Mar 15 385'2 394'2 382'6 383'4 -1'0 385'2s 11/21 Chart for @C5H Options for @C5H
May 15 394'0 403'0 391'4 392'4 -0'6 394'2s 11/21 Chart for @C5K Options for @C5K
Jul 15 401'0 410'0 399'0 399'6 -1'0 401'2s 11/21 Chart for @C5N Options for @C5N
Sep 15 407'0 415'4 405'2 405'2 -1'0 407'4s 11/21 Chart for @C5U Options for @C5U
Dec 15 415'4 423'4 413'2 413'2 -0'4 415'6s 11/21 Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1020'4 1040'0 1013'4 1038'0 18'4 1039'0s 11/21 Chart for @S5F Options for @S5F
Mar 15 1028'0 1047'2 1021'0 1045'2 18'0 1046'0s 11/21 Chart for @S5H Options for @S5H
May 15 1034'4 1053'0 1028'0 1051'2 17'6 1052'2s 11/21 Chart for @S5K Options for @S5K
Jul 15 1039'2 1058'0 1032'4 1055'2 17'0 1056'2s 11/21 Chart for @S5N Options for @S5N
Aug 15 1038'2 1056'0 1037'2 1053'4 16'2 1055'6s 11/21 Chart for @S5Q Options for @S5Q
Sep 15 1018'0 1034'4 1018'0 1030'4 14'4 1033'2s 11/21 Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 547'0 553'6 540'6 546'2 0'0 547'2s 11/21 Chart for @W4Z Options for @W4Z
Mar 15 552'4 560'0 547'4 552'6 1'0 553'4s 11/21 Chart for @W5H Options for @W5H
May 15 558'0 566'2 554'2 560'0 1'2 560'4s 11/21 Chart for @W5K Options for @W5K
Jul 15 564'4 571'0 559'0 566'4 1'4 566'0s 11/21 Chart for @W5N Options for @W5N
Sep 15 573'2 579'0 567'4 575'6 1'2 574'4s 11/21 Chart for @W5U Options for @W5U
Dec 15 584'4 590'6 579'6 586'6 1'0 586'0s 11/21 Chart for @W5Z Options for @W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.500 170.950 169.975 170.900 0.650 170.900s 11/21 Chart for LC4Z Options for LC4Z
Feb 15 171.700 172.500 171.425 172.150 0.325 172.150s 11/21 Chart for LC5G Options for LC5G
Apr 15 170.400 171.000 170.250 170.400 0.125 170.425s 11/21 Chart for LC5J Options for LC5J
Jun 15 162.800 162.800 162.450 162.650 0.800 162.800s 11/21 Chart for LC5M Options for LC5M
Aug 15 158.950 158.950 158.750 158.800 0.850 158.800s 11/21 Chart for LC5Q Options for LC5Q
Oct 15 159.900 160.100 159.800 160.100 0.850 160.100s 11/21 Chart for LC5V Options for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.100 90.850 90.100 90.650 -0.125 90.650s 11/21 Chart for LH4Z Options for LH4Z
Feb 15 90.700 90.750 90.300 90.450 -0.450 90.450s 11/21 Chart for LH5G Options for LH5G
Apr 15 92.300 93.100 92.300 92.950 0.200 92.950s 11/21 Chart for LH5J Options for LH5J
May 15 94.500 94.800s 11/21 Chart for LH5K Options for LH5K
Jun 15 98.200 98.700 97.700 98.700 0.700 98.700s 11/21 Chart for LH5M Options for LH5M
Jul 15 96.550 97.400 96.550 97.000 0.200 97.125s 11/21 Chart for LH5N Options for LH5N
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 3750 3795 3692 3795 76 3784s 11/21 Chart for SM4Z Options for SM4Z
Jan 15 3665 3685 3665 3685 79 3672s 11/21 Chart for SM5F Options for SM5F
Mar 15 3518 3555 3480 3555 76 3549s 11/21 Chart for SM5H Options for SM5H
May 15 3390 61 3485s 11/21 Chart for SM5K Options for SM5K
Jul 15 3480 3490 3480 3490 51 3474s 11/21 Chart for SM5N Options for SM5N
Aug 15 3405 44 3465s 11/21 Chart for SM5Q Options for SM5Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 14 21.92 21.94 21.86 21.90 -0.02 21.90s 11/21 Chart for @DA4X Options for @DA4X
Dec 14 18.65 19.00 18.52 18.91 0.23 18.92s 11/21 Chart for @DA4Z Options for @DA4Z
Jan 15 17.35 17.46 17.24 17.46 0.11 17.35s 11/21 Chart for @DA5F Options for @DA5F
My Custom Markets
Symbol Open High Low Last Change Close Time More

Member Login


DTN Grain News
DTN Early Word Grains 11/21 05:58
DTN Midday Grain Comments 11/21 11:15
DTN Closing Grain Comments 11/21 14:08
DTN National HRS Index 11/21
Portland Grain Review 11/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, November 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 21
USDA Daily Market Rates 11/21 06:47

My Market Watch
Click Here to Customize
Commodities
C4Z 371'0 -0'4
S5F 1036'4 18'4
W4Z 548'0 0'0
O4Z 346'4 1'0
Stocks
MSFT 47.9800 -0.7200
WMT 84.6500 0.0700
XOM 96.810000 0.990000
TWX 80.0500 -0.5400



Indexes
Index Last Chg
NYSE Composite 11026 11/21/2014   3:09 PM CST 88

 - Mouse over for last update


 
 

Local Radar
Red Bud, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

 


Call Today ~ 866-551-3454
 

Local Forecast
Red Bud, IL
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 57°F
Low: 50°F
Precip: 80%
High: 55°F
Low: 35°F
Precip: 74%
High: 39°F
Low: 26°F
Precip: 0%
High: 42°F
Low: 28°F
Precip: 20%
High: 38°F
Low: 27°F
Precip: 0%
View complete Local Weather

   

Go further. With Gateway FS

 Click below for Energy products and services focused on your industry.


Local Conditions
Red Bud, IL
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 75% Dew Pt: 45oF
Barom: 29.8 Wind Dir: SSE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:48 Sunset: 4:42
As reported at SPARTA, IL at 4:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Sun
11/23
Mon
11/24
Tue
11/25
Wed
11/26
Thu
11/27
Weather
Condition
Thunder Storms Rain Clear Snow Showers Partly Cloudy
Weather Thunder Storms Rain Clear Snow Showers Partly Cloudy
Temp
L/H (°F)
50/57 35/55 26/39 28/42 27/38
Feels
Like

L/H (°F)
50/57 28/55 18/35 23/38 21/32
Dew Point
(°F)
48 37 22 25 22
Humidity
(%)
88 62 56 68 58
Wind
Speed

(mph)
10 14 5 6 8
Precip
(%)
80 74 - 20 -
Precip
Amt
(in.)
Rain
0.48
Rain
0.06
None S: <1/4
L: 0.02
None
Evap
(in./day)
0.04 0.09 0.05 0.04 0.06
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  371'0
Change:  -0'4
Bid: 
Ask: 
Today's High:  380'4
Today's Low:  370'4
Volume:  192,317
Open:  372'2
Settle:  372'6s
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Nov-21-2014
1:42:00PM
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