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 18 370'4 371'0 366'0 366'2 -3'6 367'0s 10/19 Chart for @C8Z Options for @C8Z
Mar 19 382'6 383'0 378'4 378'4 -3'4 379'4s 10/19 Chart for @C9H Options for @C9H
May 19 390'0 390'2 386'0 386'0 -3'2 387'0s 10/19 Chart for @C9K Options for @C9K
Jul 19 395'2 395'6 391'4 391'4 -3'0 392'6s 10/19 Chart for @C9N Options for @C9N
Sep 19 396'4 397'2 393'0 393'0 -2'2 394'4s 10/19 Chart for @C9U Options for @C9U
Dec 19 401'4 402'4 398'4 398'4 -2'0 400'0s 10/19 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 865'2 866'2 856'2 856'2 -6'6 856'6s 10/19 Chart for @S8X Options for @S8X
Jan 19 879'2 880'2 870'0 870'2 -7'2 870'4s 10/19 Chart for @S9F Options for @S9F
Mar 19 892'2 893'0 883'0 883'0 -7'0 883'4s 10/19 Chart for @S9H Options for @S9H
May 19 905'0 906'2 896'4 896'6 -6'6 897'0s 10/19 Chart for @S9K Options for @S9K
Jul 19 915'2 916'4 907'0 907'4 -6'2 907'4s 10/19 Chart for @S9N Options for @S9N
Aug 19 920'2 920'4 911'6 911'6 -6'4 911'6s 10/19 Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 513'0 518'4 510'6 513'6 1'6 514'6s 10/19 Chart for @W8Z Options for @W8Z
Mar 19 532'6 537'6 531'0 534'0 0'6 534'2s 10/19 Chart for @W9H Options for @W9H
May 19 545'0 549'4 543'4 546'2 1'2 547'0s 10/19 Chart for @W9K Options for @W9K
Jul 19 551'0 555'2 549'2 552'2 1'0 552'6s 10/19 Chart for @W9N Options for @W9N
Sep 19 561'6 565'2 560'2 562'2 -0'2 562'4s 10/19 Chart for @W9U Options for @W9U
Dec 19 576'6 579'0 575'0 576'0 -1'0 576'6s 10/19 Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.250 113.300 112.100 112.225 - 0.825 112.250s 10/19 Chart for @LE8V Options for @LE8V
Dec 18 117.475 117.650 116.600 116.875 - 0.400 116.775s 10/19 Chart for @LE8Z Options for @LE8Z
Feb 19 121.500 121.800 120.825 121.325 - 0.225 121.150s 10/19 Chart for @LE9G Options for @LE9G
Apr 19 122.450 122.675 121.850 122.250 - 0.200 122.175s 10/19 Chart for @LE9J Options for @LE9J
Jun 19 114.950 115.050 114.250 114.625 - 0.425 114.525s 10/19 Chart for @LE9M Options for @LE9M
Aug 19 112.950 112.950 112.175 112.525 - 0.525 112.425s 10/19 Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 52.900 53.950 51.500 51.625 -0.700 51.600s 10/19 Chart for @HE8Z Options for @HE8Z
Feb 19 60.775 61.300 58.925 59.000 -1.200 59.025s 10/19 Chart for @HE9G Options for @HE9G
Apr 19 67.450 67.750 65.625 65.675 -1.275 65.725s 10/19 Chart for @HE9J Options for @HE9J
May 19 72.750 72.975 71.325 71.325 -0.825 71.675s 10/19 Chart for @HE9K Options for @HE9K
Jun 19 79.025 79.500 77.825 77.950 -0.700 77.950s 10/19 Chart for @HE9M Options for @HE9M
Jul 19 79.675 80.300 78.675 78.750 -0.775 78.725s 10/19 Chart for @HE9N Options for @HE9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3166 3177 3130 3131 - 32 3131s 10/19 Chart for @SM8Z Options for @SM8Z
Jan 19 3185 3194 3148 3150 - 31 3151s 10/19 Chart for @SM9F Options for @SM9F
Mar 19 3179 3187 3141 3143 - 28 3146s 10/19 Chart for @SM9H Options for @SM9H
May 19 3160 3170 3125 3126 - 27 3129s 10/19 Chart for @SM9K Options for @SM9K
Jul 19 3160 3177 3131 3133 - 26 3134s 10/19 Chart for @SM9N Options for @SM9N
Aug 19 3164 3180 3137 3141 - 25 3139s 10/19 Chart for @SM9Q Options for @SM9Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 18 15.54 15.56 15.52 15.55 15.55s 10/19 Chart for @DA8V Options for @DA8V
Nov 18 15.52 15.57 15.43 15.53 15.53s 10/19 Chart for @DA8X Options for @DA8X
Dec 18 15.52 15.53 15.43 15.51 -0.01 15.51s 10/19 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 10/19 05:48
DTN Midday Grain Comments 10/19 11:31
DTN Closing Grain Comments 10/19 13:46
DTN National HRS Index 10/19
Portland Grain Review 10/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, October 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, October 19
USDA Daily Market Rates 10/19 06:47

My Market Watch
Click Here to Customize
Commodities
@C8Z 366'2 -3'6
@S8X 856'2 -6'6
@W8Z 513'6 1'6
@O8Z 295'4 0'0
Stocks
MSFT 108.660000 0.160000
WMT 97.150000 0.980000
XOM 81.970000 0.120000
TWX



Indexes
Index Last Chg
NYSE Composite 12457 10/19/2018   3:09 PM CST 12

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 54°F
Low: 28°F
Precip: 0%
High: 65°F
Low: 37°F
Precip: 0%
High: 60°F
Low: 43°F
Precip: 0%
High: 56°F
Low: 35°F
Precip: 0%
High: 52°F
Low: 40°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: 30oF Feels Like: 30oF
Humid: 98% Dew Pt: 30oF
Barom: 30.46 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:13 Sunset: 6:13
As reported at SPARTA, IL at 8:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Sun
10/21
Mon
10/22
Tue
10/23
Wed
10/24
Thu
10/25
Weather
Condition
Clear Clear Clear Mostly Cloudy Mostly Cloudy
Weather Clear Clear Clear Mostly Cloudy Mostly Cloudy
Temp
L/H (°F)
28/54 37/65 43/60 35/56 40/52
Feels
Like

L/H (°F)
30/54 33/65 43/60 35/56 36/52
Dew Point
(°F)
30 38 41 37 38
Humidity
(%)
54 59 64 71 70
Wind
Speed

(mph)
3 7 5 3 5
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.07 0.12 0.09 0.06 0.06
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:  366'2
Change:  -3'6
Bid:  366'4
Ask:  366'4
Today's High:  371'0
Today's Low:  366'0
Volume:  153,391
Open:  370'4
Settle:  367'0s
Prev:  370'6
Contract High: 
Contract Low: 
Updated:  Oct-19-2018
1:19:00PM
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