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 18 375'0 377'4 374'0 375'0 -0'6 375'4s 09:53P Chart for @C8Z Options for @C8Z
Mar 19 383'6 384'0 383'0 383'6 -0'4 384'2 10:10P Chart for @C9H Options for @C9H
May 19 391'2 391'4 390'6 391'4 -0'2 391'6 10:10P Chart for @C9K Options for @C9K
Jul 19 397'4 397'6 396'6 397'4 -0'6 398'2 10:10P Chart for @C9N Options for @C9N
Sep 19 398'6 399'0 398'2 399'0 -0'6 399'6 10:10P Chart for @C9U Options for @C9U
Dec 19 403'0 403'0 402'2 402'6 -1'0 403'6 10:10P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'2 907'6 902'2 903'0 -4'0 907'0 10:10P Chart for @S9F Options for @S9F
Mar 19 920'4 921'0 915'4 916'4 -4'0 920'4 10:10P Chart for @S9H Options for @S9H
May 19 933'4 934'0 928'4 929'4 -3'6 933'2 10:10P Chart for @S9K Options for @S9K
Jul 19 945'0 945'2 940'0 941'2 -3'6 945'0 10:10P Chart for @S9N Options for @S9N
Aug 19 944'6 945'0 944'6 945'0 -4'2 949'2 10:10P Chart for @S9Q Options for @S9Q
Sep 19 960'2 961'4 948'4 950'4 -11'2 950'4s 10:10P Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 526'2 526'2 526'2 526'2 12'4 527'6s 10:08P Chart for @W8Z Options for @W8Z
Mar 19 536'0 538'0 532'2 533'2 -2'6 536'0 10:10P Chart for @W9H Options for @W9H
May 19 542'0 542'0 537'6 538'6 -3'0 541'6 10:10P Chart for @W9K Options for @W9K
Jul 19 546'6 547'2 543'2 543'6 -3'6 547'4 10:10P Chart for @W9N Options for @W9N
Sep 19 554'0 554'2 550'2 550'6 -3'6 554'4 10:10P Chart for @W9U Options for @W9U
Dec 19 565'4 565'4 562'0 562'0 -3'6 565'6 10:10P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 119.150 119.550 119.000 119.500 0.325 119.450s 04:08P Chart for @LE8Z Options for @LE8Z
Feb 19 123.000 123.275 122.675 122.975 - 0.050 122.850s 04:08P Chart for @LE9G Options for @LE9G
Apr 19 124.900 125.150 124.650 124.900 - 0.100 124.800s 02:47P Chart for @LE9J Options for @LE9J
Jun 19 116.200 116.500 116.075 116.425 0.125 116.400s 04:08P Chart for @LE9M Options for @LE9M
Aug 19 113.425 113.925 113.375 113.875 0.400 113.850s 04:08P Chart for @LE9Q Options for @LE9Q
Oct 19 114.825 115.300 114.800 115.175 0.350 115.275s 04:08P Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 54.825 54.875 54.500 54.825 0.075 54.800s 04:08P Chart for @HE8Z Options for @HE8Z
Feb 19 65.375 65.700 64.100 65.000 -0.875 64.825s 04:08P Chart for @HE9G Options for @HE9G
Apr 19 71.550 71.775 70.275 70.350 -1.600 70.350s 04:08P Chart for @HE9J Options for @HE9J
May 19 76.600 76.600 75.675 75.675 -1.125 75.775s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 83.375 83.525 82.575 82.925 -0.725 82.975s 04:08P Chart for @HE9M Options for @HE9M
Jul 19 84.275 84.325 83.650 84.075 -0.525 84.025s 01:05P Chart for @HE9N Options for @HE9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3109 3118 3070 3108 - 14 3094s 10:10P Chart for @SM8Z Options for @SM8Z
Jan 19 3085 3092 3075 3077 - 8 3085 10:10P Chart for @SM9F Options for @SM9F
Mar 19 3129 3135 3118 3119 - 10 3129 10:10P Chart for @SM9H Options for @SM9H
May 19 3168 3169 3155 3157 - 11 3168 10:10P Chart for @SM9K Options for @SM9K
Jul 19 3202 3205 3191 3191 - 15 3206 10:10P Chart for @SM9N Options for @SM9N
Aug 19 3220 3220 3220 3220 - 3 3223 10:10P Chart for @SM9Q Options for @SM9Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 18 13.77 13.77 13.77 13.77 13.77 10:00P Chart for @DA8Z Options for @DA8Z
Jan 19 14.20 14.25 14.20 14.25 0.06 14.19 09:30P Chart for @DA9F Options for @DA9F
Feb 19 14.63 14.65 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 12/13 05:35
DTN Midday Grain Comments 12/13 11:44
DTN Closing Grain Comments 12/13 13:55
DTN National HRS Index 12/13
Portland Grain Review 12/13
DTN Weather Trend Indicators 12/12 10:21
FARM MARKET NEWS - CORN REPORT FOR Thu, December 13
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, December 13
USDA Daily Market Rates 12/13 06:47

My Market Watch
Click Here to Customize
Commodities
@C8Z 375'0 -0'6
@S9F 903'0 -4'0
@W8Z 526'2 12'4
@O8Z 287'2 -1'0
Stocks
MSFT 109.450000 0.370000
WMT 92.960000 -0.150000
XOM 76.980000 0.960000
TWX



Indexes
Index Last Chg
NYSE Composite 11936 12/13/2018   3:09 PM CST - 7

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 51°F
Low: 45°F
Precip: 80%
High: 46°F
Low: 37°F
Precip: 80%
High: 51°F
Low: 30°F
Precip: 0%
High: 49°F
Low: 30°F
Precip: 0%
High: 46°F
Low: 27°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: 47oF Feels Like: 45oF
Humid: 100% Dew Pt: 47oF
Barom: 30.01 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:07 Sunset: 4:39
As reported at SPARTA, IL at 10:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Fri
12/14
Sat
12/15
Sun
12/16
Mon
12/17
Tue
12/18
Weather
Condition
Rain Rain Clear Clear Partly Cloudy
Weather Rain Rain Clear Clear Partly Cloudy
Temp
L/H (°F)
45/51 37/46 30/51 30/49 27/46
Feels
Like

L/H (°F)
40/51 32/40 25/51 23/46 27/46
Dew Point
(°F)
47 40 33 32 31
Humidity
(%)
99 96 73 81 84
Wind
Speed

(mph)
10 9 7 5 1
Precip
(%)
80 80 - - -
Precip
Amt
(in.)
Rain
0.83
Rain
0.59
None None None
Evap
(in./day)
0.02 0.01 0.05 0.04 0.02
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:  375'0
Change:  -0'6
Bid:  373'6
Ask:  374'6
Today's High:  377'4
Today's Low:  374'0
Volume:  229
Open:  375'0
Settle:  375'4s
Prev:  376'2
Contract High: 
Contract Low: 
Updated:  Dec-13-2018
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