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
May 18 382'6 383'4 380'6 381'4 -1'0 382'0s 03:25P Chart for @C8K Options for @C8K
Jul 18 391'6 392'4 389'6 390'4 -0'6 391'0s 03:24P Chart for @C8N Options for @C8N
Sep 18 399'0 399'6 397'2 398'0 -0'6 398'4s 02:51P Chart for @C8U Options for @C8U
Dec 18 408'0 409'0 406'2 407'4 -0'4 408'0s 02:49P Chart for @C8Z Options for @C8Z
Mar 19 416'0 416'4 414'2 414'6 -0'4 415'4s 01:30P Chart for @C9H Options for @C9H
May 19 420'2 420'4 418'4 419'0 -0'4 419'6s 01:30P Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1041'6 1044'6 1032'6 1037'0 -4'4 1037'2s 03:04P Chart for @S8K Options for @S8K
Jul 18 1053'2 1056'2 1044'2 1048'6 -4'2 1049'0s 03:22P Chart for @S8N Options for @S8N
Aug 18 1054'6 1057'4 1046'2 1050'2 -4'4 1050'4s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 1048'6 1051'2 1041'2 1044'0 -4'4 1044'4s 01:30P Chart for @S8U Options for @S8U
Nov 18 1045'0 1047'6 1037'6 1041'6 -3'2 1042'4s 03:34P Chart for @S8X Options for @S8X
Jan 19 1047'0 1051'2 1042'2 1046'6 -2'4 1047'2s 02:34P Chart for @S9F Options for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 477'4 480'0 471'6 476'6 1'4 476'6s 03:01P Chart for @W8K Options for @W8K
Jul 18 491'6 494'0 485'0 490'6 1'4 490'6s 02:33P Chart for @W8N Options for @W8N
Sep 18 509'4 511'4 503'0 509'0 1'4 508'4s 01:30P Chart for @W8U Options for @W8U
Dec 18 532'0 535'0 526'4 532'2 1'6 532'2s 01:30P Chart for @W8Z Options for @W8Z
Mar 19 550'4 553'2 545'2 550'0 1'6 550'6s 01:30P Chart for @W9H Options for @W9H
May 19 560'0 561'6 554'0 560'2 1'2 559'6s 01:30P Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 119.050 119.500 117.600 117.700 - 1.175 117.800s 01:05P Chart for @LE8J Options for @LE8J
Jun 18 105.150 105.425 102.575 102.900 - 2.275 103.000s 03:23P Chart for @LE8M Options for @LE8M
Aug 18 104.975 105.150 102.600 102.950 - 2.025 103.125s 01:05P Chart for @LE8Q Options for @LE8Q
Oct 18 109.275 109.400 107.250 107.425 - 1.825 107.650s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 113.550 113.550 111.525 111.900 - 1.450 112.100s 02:33P Chart for @LE8Z Options for @LE8Z
Feb 19 115.075 115.175 113.100 113.425 - 1.575 113.650s 01:05P Chart for @LE9G Options for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 69.975 70.350 69.375 70.000 0.300 70.150s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 78.800 79.100 77.500 78.350 -0.450 78.075s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 81.100 81.325 80.175 80.825 -0.350 80.700s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 80.875 80.950 79.575 80.200 -0.525 80.025s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 68.925 68.925 67.550 68.175 -0.500 68.225s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 62.900 62.900 61.750 62.225 -0.275 62.500s 01:05P Chart for @HE8Z Options for @HE8Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3765 3779 3728 3729 - 33 3733s 03:06P Chart for @SM8K Options for @SM8K
Jul 18 3811 3824 3774 3775 - 34 3778s 03:28P Chart for @SM8N Options for @SM8N
Aug 18 3817 3825 3779 3780 - 36 3783s 01:30P Chart for @SM8Q Options for @SM8Q
Sep 18 3804 3816 3776 3776 - 28 3780s 01:30P Chart for @SM8U Options for @SM8U
Oct 18 3786 3788 3761 3762 - 20 3766s 01:30P Chart for @SM8V Options for @SM8V
Dec 18 3769 3783 3749 3752 - 19 3753s 02:31P Chart for @SM8Z Options for @SM8Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 18 14.49 14.54 14.49 14.51 0.02 14.51 02:20P Chart for @DA8J Options for @DA8J
May 18 14.97 15.14 14.93 14.98 0.03 15.00 03:32P Chart for @DA8K Options for @DA8K
Jun 18 15.36 15.48 15.36 15.39 0.07 15.39 03:32P Chart for @DA8M Options for @DA8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 04/19 05:54
DTN Midday Grain Comments 04/19 11:31
DTN Closing Grain Comments 04/19 13:53
DTN National HRS Index 04/18
Portland Grain Review 04/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, April 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 19
USDA Daily Market Rates 04/19 06:47

My Market Watch
Click Here to Customize
Commodities
@C8K 381'4 -1'0
@S8K 1037'0 -4'4
@W8K 476'6 1'4
@O8K 234'4 -1'4
Stocks
MSFT 96.110000 -0.330000
WMT 87.890000 0.320000
XOM 79.420000 0.200000
TWX 96.580000 -0.520000



Indexes
Index Last Chg
NYSE Composite 12672 04/19/2018   3:09 PM CST - 61

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 53°F
Low: 34°F
Precip: 0%
High: 60°F
Low: 33°F
Precip: 0%
High: 60°F
Low: 38°F
Precip: 0%
High: 60°F
Low: 46°F
Precip: 0%
High: 63°F
Low: 47°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: 49oF Feels Like: 44oF
Humid: 63% Dew Pt: 37oF
Barom: 30.43 Wind Dir: N
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:17 Sunset: 7:38
As reported at SPARTA, IL at 3:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Thu
4/19
Fri
4/20
Sat
4/21
Sun
4/22
Mon
4/23
Weather
Condition
Partly Cloudy Clear Mostly Cloudy Cloudy Cloudy
Weather Partly Cloudy Clear Mostly Cloudy Cloudy Cloudy
Temp
L/H (°F)
34/53 33/60 38/60 46/60 47/63
Feels
Like

L/H (°F)
42/53 33/60 35/60 42/60 43/63
Dew Point
(°F)
35 31 37 43 46
Humidity
(%)
57 46 58 65 70
Wind
Speed

(mph)
6 5 7 10 7
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.11 0.15 0.12 0.12 0.11
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 (@C8K)
Exchange:  CBOT
Last Trade:  381'4
Change:  -1'0
Bid:  381'4
Ask:  381'4
Today's High:  383'4
Today's Low:  380'6
Volume:  91,650
Open:  382'6
Settle:  382'0s
Prev:  383'0
Contract High: 
Contract Low: 
Updated:  Apr-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