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 18 370'4 370'6 369'2 369'4 -1'2 370'6 09:35P Chart for @C8Z Options for @C8Z
Mar 19 382'6 382'6 381'4 381'6 -1'2 383'0 09:34P Chart for @C9H Options for @C9H
May 19 390'0 390'0 388'6 389'0 -1'2 390'2 09:34P Chart for @C9K Options for @C9K
Jul 19 395'2 395'2 394'2 394'2 -1'4 395'6 09:35P Chart for @C9N Options for @C9N
Sep 19 396'4 396'4 395'4 395'4 -1'2 396'6 09:34P Chart for @C9U Options for @C9U
Dec 19 401'4 401'6 401'0 401'2 -0'6 402'0 09:34P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 865'2 866'2 860'4 861'2 -2'2 863'4 09:35P Chart for @S8X Options for @S8X
Jan 19 879'2 880'2 874'4 875'4 -2'2 877'6 09:35P Chart for @S9F Options for @S9F
Mar 19 892'2 893'0 887'6 888'2 -2'2 890'4 09:35P Chart for @S9H Options for @S9H
May 19 905'0 906'2 901'0 901'6 -2'0 903'6 09:35P Chart for @S9K Options for @S9K
Jul 19 915'2 916'4 911'2 912'0 -1'6 913'6 09:35P Chart for @S9N Options for @S9N
Aug 19 920'2 920'2 918'0 918'0 -0'2 918'2 09:35P Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 513'0 514'2 511'2 512'4 -0'4 513'0 09:35P Chart for @W8Z Options for @W8Z
Mar 19 532'6 533'6 531'6 532'0 -1'4 533'4 09:35P Chart for @W9H Options for @W9H
May 19 545'0 546'0 544'0 544'0 -1'6 545'6 09:35P Chart for @W9K Options for @W9K
Jul 19 551'0 551'6 550'2 550'2 -1'4 551'6 09:35P Chart for @W9N Options for @W9N
Sep 19 563'4 567'0 561'0 563'0 -2'2 562'6s 09:35P Chart for @W9U Options for @W9U
Dec 19 576'6 576'6 576'4 576'4 -1'2 577'6 09:35P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.050 113.475 111.975 112.875 0.150 113.075s 04:11P Chart for @LE8V Options for @LE8V
Dec 18 117.400 117.775 116.175 117.275 - 0.200 117.175s 02:30P Chart for @LE8Z Options for @LE8Z
Feb 19 121.500 122.025 120.350 121.350 - 0.100 121.375s 04:11P Chart for @LE9G Options for @LE9G
Apr 19 122.450 122.875 121.325 122.350 - 0.075 122.375s 04:11P Chart for @LE9J Options for @LE9J
Jun 19 115.200 115.325 114.025 114.975 - 0.200 114.950s 04:11P Chart for @LE9M Options for @LE9M
Aug 19 113.125 113.150 112.150 113.000 - 0.175 112.950s 04:11P Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 54.375 54.375 52.000 52.050 -2.400 52.300s 04:11P Chart for @HE8Z Options for @HE8Z
Feb 19 62.200 62.225 60.000 60.125 -2.350 60.225s 04:11P Chart for @HE9G Options for @HE9G
Apr 19 68.325 68.325 66.700 66.750 -1.500 67.000s 01:05P Chart for @HE9J Options for @HE9J
May 19 73.350 73.350 72.100 72.100 -1.175 72.500s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 79.900 79.900 78.350 78.525 -1.300 78.650s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 80.675 80.675 79.150 79.350 -1.225 79.500s 02:55P Chart for @HE9N Options for @HE9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3166 3169 3156 3159 - 4 3163 09:35P Chart for @SM8Z Options for @SM8Z
Jan 19 3185 3188 3176 3179 - 3 3182 09:35P Chart for @SM9F Options for @SM9F
Mar 19 3179 3179 3168 3169 - 5 3174 09:34P Chart for @SM9H Options for @SM9H
May 19 3160 3160 3149 3150 - 6 3156 09:34P Chart for @SM9K Options for @SM9K
Jul 19 3160 3160 3156 3157 - 3 3160 09:34P Chart for @SM9N Options for @SM9N
Aug 19 3164 3164 3164 3164 3164 09:34P Chart for @SM9Q Options for @SM9Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 18 15.54 15.54 15.52 15.52 -0.03 15.55 09:33P Chart for @DA8V Options for @DA8V
Nov 18 15.52 15.52 15.52 15.52 -0.01 15.53 09:33P Chart for @DA8X Options for @DA8X
Dec 18 15.52 15.52 15.52 15.52 15.52 09:33P 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 10/18 06:03
DTN Midday Grain Comments 10/18 10:54
DTN Closing Grain Comments 10/18 13:48
DTN National HRS Index 10/18
Portland Grain Review 10/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, October 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, October 18
USDA Daily Market Rates 10/18 06:47

My Market Watch
Click Here to Customize
Commodities
@C8Z 369'4 -1'2
@S8X 861'2 -2'2
@W8Z 512'4 -0'4
@O8Z 296'6 1'4
Stocks
MSFT 108.500000 - 2.210000
WMT 96.170000 -0.390000
XOM 81.850000 0.350000
TWX



Indexes
Index Last Chg
NYSE Composite 12445 10/18/2018   3:09 PM CST - 168

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 57°F
Low: 40°F
Precip: 74%
High: 60°F
Low: 41°F
Precip: 0%
High: 52°F
Low: 33°F
Precip: 0%
High: 60°F
Low: 36°F
Precip: 0%
High: 63°F
Low: 41°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: 45oF Feels Like: 45oF
Humid: 84% Dew Pt: 40oF
Barom: 30.42 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:11 Sunset: 6:15
As reported at SPARTA, IL at 9:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Fri
10/19
Sat
10/20
Sun
10/21
Mon
10/22
Tue
10/23
Weather
Condition
Rain Clear Clear Partly Cloudy Partly Cloudy
Weather Rain Clear Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
40/57 41/60 33/52 36/60 41/63
Feels
Like

L/H (°F)
40/57 37/60 33/52 31/60 40/63
Dew Point
(°F)
44 41 34 36 43
Humidity
(%)
77 61 62 61 66
Wind
Speed

(mph)
6 11 2 7 3
Precip
(%)
74 - - - -
Precip
Amt
(in.)
Rain
0.18
None None None None
Evap
(in./day)
0.06 0.11 0.06 0.1 0.07
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:  369'4
Change:  -1'2
Bid:  369'4
Ask:  369'6
Today's High:  370'6
Today's Low:  369'2
Volume:  137,274
Open:  370'4
Settle:  370'6
Prev:  370'6
Contract High: 
Contract Low: 
Updated:  Oct-18-2018
9:33:00PM
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