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 18 375'4 375'6 375'4 375'6 0'6 375'0 09:15P Chart for @C8Z Options for @C8Z
Mar 19 384'6 385'6 384'6 385'4 0'6 384'6 11:19P Chart for @C9H Options for @C9H
May 19 392'2 393'0 392'0 392'4 0'2 392'2 11:19P Chart for @C9K Options for @C9K
Jul 19 398'6 399'2 398'6 399'2 0'4 398'6 11:19P Chart for @C9N Options for @C9N
Sep 19 400'0 400'2 399'6 400'2 0'2 400'0 11:19P Chart for @C9U Options for @C9U
Dec 19 404'0 404'4 403'6 404'2 0'2 404'0 11:19P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 916'0 919'2 915'2 919'0 4'0 915'0 11:19P Chart for @S9F Options for @S9F
Mar 19 928'6 932'2 928'4 932'0 3'6 928'2 11:19P Chart for @S9H Options for @S9H
May 19 941'4 945'0 941'4 944'6 3'6 941'0 11:19P Chart for @S9K Options for @S9K
Jul 19 953'0 956'4 952'6 956'2 3'4 952'6 11:19P Chart for @S9N Options for @S9N
Aug 19 957'4 957'4 957'4 957'4 0'6 956'6 11:19P Chart for @S9Q Options for @S9Q
Sep 19 957'6 957'6 957'6 957'6 0'6 957'0 11:19P Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 511'0 511'0 511'0 511'0 -5'0 509'6s 11:19P Chart for @W8Z Options for @W8Z
Mar 19 522'0 524'4 521'6 523'6 2'6 521'0 11:19P Chart for @W9H Options for @W9H
May 19 529'4 531'6 529'2 531'0 2'4 528'4 11:19P Chart for @W9K Options for @W9K
Jul 19 536'2 538'6 536'2 537'4 1'4 536'0 11:19P Chart for @W9N Options for @W9N
Sep 19 545'6 546'6 545'4 546'6 1'6 545'0 11:19P Chart for @W9U Options for @W9U
Dec 19 559'4 559'4 558'4 558'4 1'0 557'4 11:19P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 117.425 118.775 117.075 118.700 0.800 118.375s 04:09P Chart for @LE8Z Options for @LE8Z
Feb 19 121.075 122.500 120.475 122.475 0.950 122.150s 04:09P Chart for @LE9G Options for @LE9G
Apr 19 123.450 124.700 122.950 124.700 0.925 124.525s 04:09P Chart for @LE9J Options for @LE9J
Jun 19 115.050 116.225 114.550 116.200 0.900 116.100s 04:09P Chart for @LE9M Options for @LE9M
Aug 19 112.325 113.375 111.900 113.350 0.800 113.200s 04:09P Chart for @LE9Q Options for @LE9Q
Oct 19 113.875 114.825 113.400 114.825 0.775 114.725s 04:09P Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 55.000 55.000 54.275 54.375 -0.275 54.450s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 66.500 66.650 64.975 65.325 -1.625 65.200s 04:09P Chart for @HE9G Options for @HE9G
Apr 19 71.800 72.150 70.825 71.400 -0.625 71.450s 04:09P Chart for @HE9J Options for @HE9J
May 19 76.275 76.650 76.125 76.400 -0.350 76.400s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 83.450 83.600 82.925 83.475 0.075 83.525s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 84.100 84.425 83.600 84.375 0.150 84.300s 01:05P Chart for @HE9N Options for @HE9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3079 3097 3072 3097 10 3089s 11:19P Chart for @SM8Z Options for @SM8Z
Jan 19 3114 3124 3111 3122 13 3109 11:19P Chart for @SM9F Options for @SM9F
Mar 19 3151 3161 3150 3159 12 3147 11:19P Chart for @SM9H Options for @SM9H
May 19 3190 3195 3188 3194 12 3182 11:19P Chart for @SM9K Options for @SM9K
Jul 19 3228 3228 3220 3227 12 3215 11:19P Chart for @SM9N Options for @SM9N
Aug 19 3242 3242 3242 3242 10 3232 11:19P Chart for @SM9Q Options for @SM9Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 18 13.72 13.74 13.72 13.74 0.03 13.71 10:00P Chart for @DA8Z Options for @DA8Z
Jan 19 14.05 14.03 Chart for @DA9F Options for @DA9F
Feb 19 14.43 14.46 14.43 14.46 0.04 14.42 09:30P Chart for @DA9G Options for @DA9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 12/11 05:49
DTN Midday Grain Comments 12/11 11:22
DTN Closing Grain Comments 12/11 13:46
DTN National HRS Index 12/11
Portland Grain Review 12/11
DTN Weather Trend Indicators 12/11 10:25
FARM MARKET NEWS - CORN REPORT FOR Tue, December 11
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, December 11
USDA Daily Market Rates 12/11 06:47

My Market Watch
Click Here to Customize
Commodities
@C8Z 375'6 0'6
@S9F 919'0 4'0
@W8Z 511'0 -5'0
@O8Z 287'2 3'0
Stocks
MSFT 108.590000 1.000000
WMT 93.850000 -0.090000
XOM 76.680000 0.140000
TWX



Indexes
Index Last Chg
NYSE Composite 11861 12/11/2018   3:09 PM CST - 29

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 51°F
Low: 37°F
Precip: 0%
High: 47°F
Low: 38°F
Precip: 80%
High: 48°F
Low: 41°F
Precip: 80%
High: 45°F
Low: 36°F
Precip: 30%
High: 47°F
Low: 33°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: 39oF Feels Like: 33oF
Humid: 81% Dew Pt: 34oF
Barom: 30.07 Wind Dir: S
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:05 Sunset: 4:39
As reported at SPARTA, IL at 11:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Wed
12/12
Thu
12/13
Fri
12/14
Sat
12/15
Sun
12/16
Weather
Condition
Clear Rain Rain Rain Partly Cloudy
Weather Clear Rain Rain Rain Partly Cloudy
Temp
L/H (°F)
37/51 38/47 41/48 36/45 33/47
Feels
Like

L/H (°F)
29/51 33/43 36/45 32/42 27/43
Dew Point
(°F)
36 42 44 37 35
Humidity
(%)
78 99 98 86 85
Wind
Speed

(mph)
7 8 7 6 6
Precip
(%)
- 80 80 30 -
Precip
Amt
(in.)
None Rain
0.68
Rain
0.81
Rain
0.12
None
Evap
(in./day)
0.04 0.01 0.02 0.03 0.03
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:  375'6
Change:  0'6
Bid:  375'0
Ask:  375'6
Today's High:  375'6
Today's Low:  375'4
Volume:  1,372
Open:  375'4
Settle:  375'0
Prev:  375'0
Contract High: 
Contract Low: 
Updated:  Dec-11-2018
8:59:00PM
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