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
Jul 18 404'0 406'6 403'2 406'4 1'6 406'0s 09:46P Chart for @C8N Options for @C8N
Sep 18 413'0 415'4 412'0 415'4 2'0 415'0s 07:07P Chart for @C8U Options for @C8U
Dec 18 422'0 425'4 421'2 425'4 2'4 425'0s 11:11P Chart for @C8Z Options for @C8Z
Mar 19 430'2 433'6 429'6 433'6 2'6 433'4s 08:13P Chart for @C9H Options for @C9H
May 19 435'0 438'2 435'0 438'2 2'4 437'6s 07:01P Chart for @C9K Options for @C9K
Jul 19 438'0 442'2 438'0 441'4 2'6 442'0s 07:01P Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1044'0 1035'4 1042'0 5'6 1041'4s 11:07P Chart for @S8N Options for @S8N
Aug 18 1039'6 1048'0 1039'4 1046'0 6'2 1046'0s 07:01P Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1051'0 1042'4 1049'0 6'2 1049'0s 10:19P Chart for @S8U Options for @S8U
Nov 18 1048'0 1055'6 1047'0 1053'2 6'0 1053'4s 10:21P Chart for @S8X Options for @S8X
Jan 19 1051'0 1058'4 1050'2 1056'0 5'4 1056'2s 04:00P Chart for @S9F Options for @S9F
Mar 19 1034'2 1042'0 1034'0 1038'4 4'6 1039'2s 10:19P Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 530'0 544'6 528'2 544'4 12'6 543'0s 11:17P Chart for @W8N Options for @W8N
Sep 18 546'6 561'6 545'0 561'4 12'6 559'6s 07:49P Chart for @W8U Options for @W8U
Dec 18 565'2 580'0 564'6 579'4 12'0 578'4s 10:55P Chart for @W8Z Options for @W8Z
Mar 19 581'2 595'6 581'0 595'6 11'2 594'4s 02:00P Chart for @W9H Options for @W9H
May 19 589'4 603'4 589'4 603'4 10'4 602'2s 08:39P Chart for @W9K Options for @W9K
Jul 19 591'6 604'2 591'6 604'0 9'6 603'2s 02:00P Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 104.400 104.950 103.725 104.925 0.250 104.650s 05/25 Chart for @LE8M Options for @LE8M
Aug 18 102.000 102.750 101.200 102.650 0.525 102.300s 05/25 Chart for @LE8Q Options for @LE8Q
Oct 18 105.375 106.225 104.750 106.200 0.575 105.825s 05/25 Chart for @LE8V Options for @LE8V
Dec 18 110.925 111.675 110.225 111.675 0.500 111.325s 05/25 Chart for @LE8Z Options for @LE8Z
Feb 19 114.025 114.850 113.425 114.775 0.600 114.575s 05/25 Chart for @LE9G Options for @LE9G
Apr 19 114.700 115.650 114.225 115.650 0.650 115.350s 05/25 Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 74.675 74.850 74.075 74.250 -0.625 74.200s 05/25 Chart for @HE8M Options for @HE8M
Jul 18 76.750 78.075 76.425 77.450 0.775 77.550s 05/25 Chart for @HE8N Options for @HE8N
Aug 18 75.250 76.375 75.025 75.925 0.725 76.075s 05/25 Chart for @HE8Q Options for @HE8Q
Oct 18 62.050 63.275 62.000 62.800 0.575 62.825s 05/25 Chart for @HE8V Options for @HE8V
Dec 18 57.950 58.850 57.800 58.500 0.375 58.475s 05/25 Chart for @HE8Z Options for @HE8Z
Feb 19 62.900 63.625 62.850 63.300 0.250 63.300s 05/25 Chart for @HE9G Options for @HE9G
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3779 3816 3770 3807 30 3803s 08:31P Chart for @SM8N Options for @SM8N
Aug 18 3778 3817 3771 3813 32 3808s 07:28P Chart for @SM8Q Options for @SM8Q
Sep 18 3775 3810 3766 3805 30 3803s 06:55P Chart for @SM8U Options for @SM8U
Oct 18 3768 3796 3759 3796 27 3791s 02:00P Chart for @SM8V Options for @SM8V
Dec 18 3761 3790 3755 3787 27 3786s 07:28P Chart for @SM8Z Options for @SM8Z
Jan 19 3733 3757 3726 3749 18 3748s 02:00P Chart for @SM9F Options for @SM9F
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 18 15.18 15.17 Chart for @DA8K Options for @DA8K
Jun 18 15.69 15.67 Chart for @DA8M Options for @DA8M
Jul 18 16.35 16.35 Chart for @DA8N Options for @DA8N
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 05/25 05:53
DTN Midday Grain Comments 05/25 12:47
DTN Closing Grain Comments 05/25 13:59
DTN National HRS Index 05/25
Portland Grain Review 05/24
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, May 25
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 25
USDA Daily Market Rates 05/25 06:48

My Market Watch
Click Here to Customize
Commodities
@C8N 406'4 1'6
@S8N 1042'0 5'6
@W8N 544'4 12'6
@O8N 253'0 4'6
Stocks
MSFT 98.360000 0.050000
WMT 82.460000 -0.390000
XOM 78.710000 -1.560000
TWX 94.170000 -0.090000



Indexes
Index Last Chg
NYSE Composite 12635 05/25/2018   3:09 PM CST - 62

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 89°F
Low: 68°F
Precip: 0%
High: 82°F
Low: 69°F
Precip: 80%
High: 83°F
Low: 68°F
Precip: 80%
High: 88°F
Low: 70°F
Precip: 76%
High: 92°F
Low: 71°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: 76oF Feels Like: 77oF
Humid: 97% Dew Pt: 75oF
Barom: 29.93 Wind Dir: SSE
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:38 Sunset: 8:13
As reported at SPARTA, IL at 11:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
5/28
Tue
5/29
Wed
5/30
Thu
5/31
Fri
6/1
Weather
Condition
Clear Thunder Storms Thunder Storms Thunder Storms Clear
Weather Clear Thunder Storms Thunder Storms Thunder Storms Clear
Temp
L/H (°F)
68/89 69/82 68/83 70/88 71/92
Feels
Like

L/H (°F)
68/95 69/87 68/88 70/98 73/101
Dew Point
(°F)
70 71 69 72 72
Humidity
(%)
63 81 75 76 63
Wind
Speed

(mph)
6 7 6 5 4
Precip
(%)
- 80 80 76 -
Precip
Amt
(in.)
None Rain
0.18
Rain
0.14
Rain
0.27
None
Evap
(in./day)
0.26 0.14 0.19 0.23 0.27
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 (@C8N)
Exchange:  CBOT
Last Trade:  406'4
Change:  1'6
Bid:  406'0
Ask:  406'0
Today's High:  406'6
Today's Low:  403'2
Volume:  129,412
Open:  404'0
Settle:  406'0s
Prev:  404'2
Contract High: 
Contract Low: 
Updated:  May-25-2018
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