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 18 402'2 404'2 401'0 404'2 1'4 402'6 04:58A Chart for @C8N Options for @C8N
Sep 18 410'4 412'6 409'4 412'4 1'2 411'2 04:58A Chart for @C8U Options for @C8U
Dec 18 420'2 422'4 419'2 422'4 1'4 421'0 04:58A Chart for @C8Z Options for @C8Z
Mar 19 428'4 430'6 427'6 430'4 1'2 429'2 04:58A Chart for @C9H Options for @C9H
May 19 433'4 435'2 432'2 435'0 1'2 433'6 04:58A Chart for @C9K Options for @C9K
Jul 19 437'4 438'6 436'2 438'4 0'4 438'0 04:58A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1022'0 1026'0 1020'2 1024'4 -0'6 1025'2 04:58A Chart for @S8N Options for @S8N
Aug 18 1025'6 1029'6 1024'0 1028'2 -0'6 1029'0 04:58A Chart for @S8Q Options for @S8Q
Sep 18 1027'2 1031'0 1025'4 1030'0 -0'2 1030'2 04:58A Chart for @S8U Options for @S8U
Nov 18 1030'6 1034'2 1028'4 1032'6 -1'0 1033'6 04:58A Chart for @S8X Options for @S8X
Jan 19 1034'2 1037'4 1033'0 1035'2 -1'6 1037'0 04:58A Chart for @S9F Options for @S9F
Mar 19 1019'4 1022'0 1017'4 1021'0 -0'2 1021'2 04:58A Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 505'4 512'0 502'6 511'4 4'2 507'2 04:58A Chart for @W8N Options for @W8N
Sep 18 523'0 529'0 520'2 528'2 3'6 524'4 04:58A Chart for @W8U Options for @W8U
Dec 18 545'6 551'2 542'4 550'4 3'6 546'6 04:58A Chart for @W8Z Options for @W8Z
Mar 19 564'0 569'4 562'2 568'4 3'0 565'4 04:58A Chart for @W9H Options for @W9H
May 19 572'4 578'4 572'4 578'4 3'2 575'2 04:58A Chart for @W9K Options for @W9K
Jul 19 578'0 582'2 576'4 582'2 2'4 579'6 04:58A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 103.400 105.400 103.325 105.150 2.525 104.925s 05/21 Chart for @LE8M Options for @LE8M
Aug 18 99.250 101.225 99.150 100.825 2.400 100.625s 05/21 Chart for @LE8Q Options for @LE8Q
Oct 18 102.700 104.300 102.600 103.875 2.025 103.725s 05/21 Chart for @LE8V Options for @LE8V
Dec 18 108.500 109.725 108.475 109.550 1.800 109.450s 05/21 Chart for @LE8Z Options for @LE8Z
Feb 19 111.775 113.200 111.750 112.875 1.875 112.825s 05/21 Chart for @LE9G Options for @LE9G
Apr 19 112.300 113.925 112.300 113.800 1.775 113.650s 05/21 Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 75.200 75.350 72.975 73.500 -0.700 74.000s 05/21 Chart for @HE8M Options for @HE8M
Jul 18 77.775 78.100 75.350 76.300 -0.400 76.850s 05/21 Chart for @HE8N Options for @HE8N
Aug 18 77.000 77.450 74.875 75.500 -0.575 76.050s 05/21 Chart for @HE8Q Options for @HE8Q
Oct 18 63.225 63.550 61.600 61.975 -0.525 62.300s 05/21 Chart for @HE8V Options for @HE8V
Dec 18 58.700 59.000 57.100 57.575 -0.350 57.950s 05/21 Chart for @HE8Z Options for @HE8Z
Feb 19 63.375 63.650 62.000 62.250 -0.425 62.625s 05/21 Chart for @HE9G Options for @HE9G
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3778 3787 3762 3783 - 8 3791 04:58A Chart for @SM8N Options for @SM8N
Aug 18 3780 3781 3762 3777 - 10 3787 04:58A Chart for @SM8Q Options for @SM8Q
Sep 18 3760 3767 3748 3764 - 8 3772 04:58A Chart for @SM8U Options for @SM8U
Oct 18 3731 3748 3729 3748 - 3 3751 04:59A Chart for @SM8V Options for @SM8V
Dec 18 3726 3736 3712 3732 - 4 3736 04:59A Chart for @SM8Z Options for @SM8Z
Jan 19 3695 3696 3683 3694 - 10 3704 04:59A Chart for @SM9F Options for @SM9F
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 18 15.21 15.21 15.21 15.21 -0.01 15.22 04:30A Chart for @DA8K Options for @DA8K
Jun 18 15.96 15.96 15.94 15.94 0.04 15.90 04:24A Chart for @DA8M Options for @DA8M
Jul 18 16.49 16.45 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 05/21 06:01
DTN Midday Grain Comments 05/21 11:07
DTN Closing Grain Comments 05/21 13:54
DTN National HRS Index 05/21
Portland Grain Review 05/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, May 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, May 21
USDA Daily Market Rates 05/21 06:48

My Market Watch
Click Here to Customize
Commodities
@C8N 404'2 1'4
@S8N 1024'4 -0'6
@W8N 511'4 4'2
@O8N 245'0 -0'2
Stocks
MSFT 97.600000 1.240000
WMT 84.510000 0.870000
XOM 82.280000 0.980000
TWX 94.740000 0.290000



Indexes
Index Last Chg
NYSE Composite 12804 05/21/2018   3:09 PM CST 87

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 83°F
Low: 64°F
Precip: 0%
High: 84°F
Low: 63°F
Precip: 0%
High: 85°F
Low: 63°F
Precip: 0%
High: 86°F
Low: 64°F
Precip: 0%
High: 87°F
Low: 67°F
Precip: 42%
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: 67oF Feels Like: 68oF
Humid: 100% Dew Pt: 67oF
Barom: 30.01 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:42 Sunset: 8:08
As reported at SPARTA, IL at 4:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Tue
5/22
Wed
5/23
Thu
5/24
Fri
5/25
Sat
5/26
Weather
Condition
Clear Clear Clear Clear Thunder Storms
Weather Clear Clear Clear Clear Thunder Storms
Temp
L/H (°F)
64/83 63/84 63/85 64/86 67/87
Feels
Like

L/H (°F)
64/85 63/86 63/87 64/89 67/93
Dew Point
(°F)
66 64 64 65 68
Humidity
(%)
70 62 62 64 69
Wind
Speed

(mph)
5 5 5 2 4
Precip
(%)
- - - - 42
Precip
Amt
(in.)
None None None None Rain
0.17
Evap
(in./day)
0.22 0.24 0.24 0.2 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 (@C8N)
Exchange:  CBOT
Last Trade:  404'2
Change:  1'4
Bid:  404'0
Ask:  404'2
Today's High:  404'2
Today's Low:  401'0
Volume:  181,093
Open:  402'2
Settle:  402'6
Prev:  402'6
Contract High: 
Contract Low: 
Updated:  May-22-2018
4:58:00AM
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