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
Sep 18 359'2 359'2 358'4 359'0 -0'6 359'6 10:44P Chart for @C8U Options for @C8U
Dec 18 373'6 373'6 373'0 373'2 -1'0 374'2 10:44P Chart for @C8Z Options for @C8Z
Mar 19 385'4 385'4 384'6 385'2 -1'0 386'2 10:44P Chart for @C9H Options for @C9H
May 19 392'6 392'6 392'0 392'2 -1'0 393'2 10:44P Chart for @C9K Options for @C9K
Jul 19 398'4 398'4 397'6 398'0 -1'0 399'0 10:44P Chart for @C9N Options for @C9N
Sep 19 396'0 396'0 396'0 396'0 -1'4 397'4 10:44P Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 873'4 873'6 869'6 872'0 -2'4 874'4 10:44P Chart for @S8U Options for @S8U
Nov 18 885'0 885'2 881'0 883'4 -2'4 886'0 10:45P Chart for @S8X Options for @S8X
Jan 19 897'4 898'0 893'6 895'4 -3'2 898'6 10:44P Chart for @S9F Options for @S9F
Mar 19 909'0 909'2 905'4 908'4 -1'6 910'2 10:45P Chart for @S9H Options for @S9H
May 19 919'6 920'0 916'0 917'6 -3'2 921'0 10:45P Chart for @S9K Options for @S9K
Jul 19 928'6 928'6 925'4 926'4 -3'2 929'6 10:45P Chart for @S9N Options for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 526'4 530'2 526'0 530'0 2'6 527'2 10:45P Chart for @W8U Options for @W8U
Dec 18 547'0 550'4 546'4 550'2 2'4 547'6 10:45P Chart for @W8Z Options for @W8Z
Mar 19 570'0 573'4 569'6 573'4 2'2 571'2 10:45P Chart for @W9H Options for @W9H
May 19 581'2 583'2 580'4 583'2 1'4 581'6 10:45P Chart for @W9K Options for @W9K
Jul 19 575'2 577'0 574'4 577'0 2'0 575'0 10:45P Chart for @W9N Options for @W9N
Sep 19 580'4 582'6 580'2 582'0 0'2 581'6 10:45P Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 109.175 109.650 108.800 108.950 0.200 109.275s 02:57P Chart for @LE8Q Options for @LE8Q
Oct 18 110.575 111.175 110.025 110.100 0.025 110.475s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 114.700 115.150 114.375 114.450 0.100 114.675s 02:33P Chart for @LE8Z Options for @LE8Z
Feb 19 118.075 118.375 117.750 117.875 - 0.100 117.975s 04:10P Chart for @LE9G Options for @LE9G
Apr 19 118.900 119.075 118.500 118.500 - 0.300 118.650s 04:10P Chart for @LE9J Options for @LE9J
Jun 19 112.875 112.975 112.275 112.275 - 0.325 112.525s 04:10P Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 56.550 57.325 55.675 56.100 -0.250 56.225s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 54.100 54.900 53.375 53.900 -0.325 53.900s 02:30P Chart for @HE8Z Options for @HE8Z
Feb 19 60.700 61.850 60.425 61.450 0.700 61.550s 04:10P Chart for @HE9G Options for @HE9G
Apr 19 66.425 67.800 66.400 67.475 0.825 67.650s 01:05P Chart for @HE9J Options for @HE9J
May 19 72.750 74.000 72.750 74.000 1.075 74.000s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 78.100 79.000 77.700 78.650 0.775 78.800s 01:05P Chart for @HE9M Options for @HE9M
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 3250 3251 3234 3243 - 6 3249 10:44P Chart for @SM8U Options for @SM8U
Oct 18 3260 3260 3242 3251 - 6 3257 10:44P Chart for @SM8V Options for @SM8V
Dec 18 3272 3275 3254 3262 - 10 3272 10:44P Chart for @SM8Z Options for @SM8Z
Jan 19 3264 3264 3245 3251 - 13 3264 10:44P Chart for @SM9F Options for @SM9F
Mar 19 3251 3251 3233 3238 - 13 3251 10:44P Chart for @SM9H Options for @SM9H
May 19 3231 3231 3215 3222 - 9 3231 10:44P Chart for @SM9K Options for @SM9K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 18 15.01 15.01 Chart for @DA8Q Options for @DA8Q
Sep 18 15.72 15.70 Chart for @DA8U Options for @DA8U
Oct 18 16.04 16.04 Chart for @DA8V Options for @DA8V
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 08/21 06:07
DTN Midday Grain Comments 08/21 11:58
DTN Closing Grain Comments 08/21 13:53
DTN National HRS Index 08/21
Portland Grain Review 08/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, August 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, August 21
USDA Daily Market Rates 08/21 06:47

My Market Watch
Click Here to Customize
Commodities
@C8U 359'0 -0'6
@S8U 872'0 -2'4
@W8U 530'0 2'6
@O8U 255'2 -1'6
Stocks
MSFT 105.980000 - 0.890000
WMT 96.080000 0.080000
XOM 78.830000 0.020000
TWX



Indexes
Index Last Chg
NYSE Composite 12997 08/21/2018   3:09 PM CST 32

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 77°F
Low: 63°F
Precip: 0%
High: 78°F
Low: 58°F
Precip: 0%
High: 76°F
Low: 62°F
Precip: 40%
High: 86°F
Low: 68°F
Precip: 60%
High: 89°F
Low: 72°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: 69oF Feels Like: 70oF
Humid: 100% Dew Pt: 69oF
Barom: 30.09 Wind Dir: W
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:20 Sunset: 7:43
As reported at SPARTA, IL at 10:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Wed
8/22
Thu
8/23
Fri
8/24
Sat
8/25
Sun
8/26
Weather
Condition
Partly Cloudy Clear Thunder Storms Thunder Storms Clear
Weather Partly Cloudy Clear Thunder Storms Thunder Storms Clear
Temp
L/H (°F)
63/77 58/78 62/76 68/86 72/89
Feels
Like

L/H (°F)
63/77 58/78 62/77 68/96 74/102
Dew Point
(°F)
64 61 67 71 75
Humidity
(%)
74 70 94 83 80
Wind
Speed

(mph)
6 4 10 9 7
Precip
(%)
- - 40 60 -
Precip
Amt
(in.)
None None Rain
0.22
Rain
0.15
None
Evap
(in./day)
0.17 0.16 0.1 0.19 0.21
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 (@C8U)
Exchange:  CBOT
Last Trade:  359'0
Change:  -0'6
Bid:  358'6
Ask:  359'0
Today's High:  359'2
Today's Low:  358'4
Volume:  98,587
Open:  359'2
Settle:  359'6
Prev:  359'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2018
10:32:00PM
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