Gateway FS, Inc.

Business Center

Products & Services

Company Information

 Home

  Home
  Cash Bids
  View Your Account
  Current News Chalfin Bridge Bin Pictures 7/1/10
  Company Information
  Locations
  Service Teams
  Products & Services
  Construction Services
  Energy Newsletter
  River Report
  Randolph County Farm Bureau
  Contact Us
  Powered by DTN
  Weather
  Quotes
  Futures Markets
  Grain
  Corn News
  Soybeans News
  Livestock
  Rural Lifestyle




On-Line Account Access
fssystem.com
Precision Farming E-Tour
Ag-Related Links
Ag Calculators

News for You
 
 

 

 

-- CBOT
-- @Overnight E-Trade

 		 

Futures
C - CORN - CBOT
Month Open High Low Last Change Time More
Sep 10 432'0 433'0 428'4 433'0s 0'6 09/02
Dec 10 446'4 448'0 443'4 447'4s 0'6 09/02
Mar 11 459'0 460'6 456'6 460'6s 1'0 09/02
May 11 465'2 467'2 464'0 467'2s 1'0 09/02
Jul 11 471'2 472'4 470'0 472'6s 1'0 09/02
Sep 11 457'4 460'0 457'4 461'4s 0'6 09/02
S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Sep 10 1008'4 1008'4 1001'0 1007'4s 3'0 09/02
Nov 10 1008'0 1010'4 1001'0 1009'0s 3'4 09/02
Jan 11 1013'4 1020'0 1012'0 1018'4s 3'4 09/02
Mar 11 1024'0 1025'0 1018'0 1025'0s 4'2 09/02
May 11 1029'2s 4'6 09/02
Jul 11 1037'4s 5'0 09/02
W - WHEAT - CBOT
Month Open High Low Last Change Time More
Sep 10 686'4 686'4 686'4 680'6s 5'2 09/02
Dec 10 717'0 722'0 713'4 713'6s 5'0 09/02
Mar 11 737'0 737'0 737'0 737'6s 4'6 09/02
May 11 738'4 738'4 738'4 734'6s 3'6 09/02
Jul 11 720'0 720'0 716'2 715'0s -0'6 09/02
Sep 11 720'0s -0'6 09/02
@C - CORN - CBOT
Month Open High Low Last Change Time More
Sep 10 432'4 434'0 431'0 431'2 -1'6 08:45A
Dec 10 446'6 449'0 445'4 446'0 -1'4 08:52A
Mar 11 459'6 462'2 459'0 459'0 -1'6 08:41A
May 11 465'6 468'4 465'4 465'4 -1'6 07:56A
Jul 11 471'6 474'0 471'0 471'2 -1'4 08:37A
Sep 11 461'0 462'4 460'0 461'6 0'2 08:39A
@S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Sep 10 1008'4 1018'4 1008'0 1014'4 7'0 07:15A
Nov 10 1010'0 1020'0 1009'0 1015'0 6'0 08:52A
Jan 11 1019'2 1029'0 1018'4 1024'0 5'4 07:16A
Mar 11 1025'2 1035'6 1025'2 1032'2 7'2 08:25A
May 11 1030'0 1039'2 1030'0 1035'6 6'4 07:15A
Jul 11 1040'0 1048'0 1038'0 1045'0 7'4 08:52A
@W - WHEAT - CBOT
Month Open High Low Last Change Time More
Sep 10 682'0 691'0 682'0 689'4 8'6 08:30A
Dec 10 715'2 725'0 714'0 721'6 8'0 08:52A
Mar 11 738'0 747'2 736'0 744'2 6'4 08:52A
May 11 737'0 744'4 735'0 743'2 8'4 08:51A
Jul 11 715'0 722'4 714'0 722'0 7'0 08:34A
Sep 11 720'2 727'4 720'2 724'4 4'4 07:15A
LC - LIVE CATTLE - CME
Month Open High Low Last Change Time More
Oct 10 97.750 98.900 97.750 98.450s 0.700 09/02
Dec 10 100.600 101.600 100.600 101.325s 0.725 09/02
Feb 11 101.250 102.000 101.250 101.850s 0.775 09/02
Apr 11 102.500 103.100 102.500 103.100s 0.675 09/02
Jun 11 98.600 99.100 98.600 99.100s 0.550 09/02
Aug 11 98.550 98.900 98.300 98.875s 0.225 09/02
LH - LEAN HOGS - CME
Month Open High Low Last Change Time More
Oct 10 75.450 76.600 75.400 76.425s 1.475 09/02
Dec 10 73.350 74.200 73.300 74.150s 1.275 09/02
Feb 11 76.350 77.050 76.300 76.975s 1.050 09/02
Apr 11 77.250 77.900 77.250 77.775s 0.850 09/02
May 11 81.325 81.325s 1.225 09/02
Jun 11 83.100 83.800 83.100 83.650s 0.950 09/02
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Time More
Sep 10 3030 3030 3000 3022s 3 09/02
Oct 10 2940 2955 2920 2948s 22 09/02
Dec 10 2950 2962 2928 2961s 25 09/02
Jan 11 2942 2945 2935 2961s 26 09/02
Mar 11 2945 2955 2945 2969s 27 09/02
May 11 2956 2975 2945 2972s 29 09/02
My Custom Markets
Symbol Open High Low Last Change Time More

DTN Grain News
DTN Early Word Grains 09/03 07:19
DTN Midday Grain Comments 09/02 11:44
DTN Closing Grain Comments 09/02 14:32
DTN National HRS Index 09/02
Portland Grain Review 9/02
Minneapolis Protein Trends
MGE Stocks of Grain 07/17
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, September 2


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

Local Conditions
Red Bud, IL
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 83% Dew Pt: 59oF
Barom: 30 Wind Dir: WNW
Cond: Sunny Wind Spd: 12 mph
Sunrise: 6:30 Sunset: 7:26
As reported at BELLEVILLE, IL at 8:00 AM
View complete Local Weather

4-day Forecast for Red Bud, IL
Change Zip Code: 
Date Fri
9/3		 Sat
9/4		 Sun
9/5		 Mon
9/6
Weather
Condition		 Thunder Storms Clear Clear Clear
Weather Thunder Storms Clear Clear Clear
Temp
L/H (°F)		 66/80 58/79 55/84 61/91
Feels
Like
L/H (°F)		 66/81 58/80 55/85 61/93
Dew Pt
(°F)		 61 58 60 62
Humidity
(%)		 59 58 56 49
Wind Spd
(mph)		 8 6 6 6
Precip
 (%)		 63 - - -
Precip
Amt (in.)
 Rain
0.10		 None None None
Evap
(in./day)		 0.16 0.14 0.15 0.18
View complete Local Weather

Local Forecast
Red Bud, IL
Change Zip:

Friday
Saturday
Sunday
Hi: 80°F
Lo: 66°F
Precip:
63%		 Hi: 79°F
Lo: 58°F
Precip:
0%		 Hi: 84°F
Lo: 55°F
Precip:
0%
View complete Local Weather

My Market Watch
Click Here to Customize
Commodities
CORN ( Sep 10 ) CBOT
4330 6 1:43P09/02/2010   1:43:00PM CST
SOYBEANS ( Sep 10 ) CBOT
10074 30 1:43P09/02/2010   1:43:00PM CST
WHEAT ( Sep 10 ) CBOT
6806 52 1:43P09/02/2010   1:43:00PM CST
OATS ( Sep 10 ) CBOT
2720 42 1:43P09/02/2010   1:43:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
24.33 0.39 8:47A09/03/2010   8:47:00AM CST
WAL-MART STORES NYSE
51.90 0.14 8:48A09/03/2010   8:48:00AM CST
EXXONMOBIL [Del NYSE
61.25 0.19 8:48A09/03/2010   8:48:00AM CST
TIME WARNER [De NYSE
31.71 0.31 8:48A09/03/2010   8:48:00AM CST
 - Mouse over for last update

Indexes
Index Last Chg
NYSE Composite 7059 09/03/2010   7:43 AM CST 93
R2000 643 09/03/2010   7:43 AM CST 11
S & P 1104 09/03/2010   7:43 AM CST 14
Value Line 2394 09/03/2010   7:43 AM CST 41
 - Mouse over for last update

Quick Quote
Enter a symbol below
  
Symbol Lookup
()
Exchange: 
Last Price: 
Change: 
Today's High: 
Today's Low: 
Volume: 
Updated: 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN