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
Mar 18 347'2 348'6 346'4 346'6 -0'6 347'4 10:03A Chart for @C8H Options for @C8H
May 18 355'4 357'0 355'0 355'0 -0'6 355'6 10:03A Chart for @C8K Options for @C8K
Jul 18 364'0 365'2 363'4 363'4 -0'6 364'2 10:03A Chart for @C8N Options for @C8N
Sep 18 371'0 372'2 370'4 370'6 -0'4 371'2 10:03A Chart for @C8U Options for @C8U
Dec 18 379'4 381'0 379'2 379'4 -0'4 380'0 10:03A Chart for @C8Z Options for @C8Z
Mar 19 389'6 391'0 389'2 390'0 0'2 389'6 10:03A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 970'4 970'4 962'2 962'6 -4'4 967'2 10:03A Chart for @S8F Options for @S8F
Mar 18 980'2 981'2 973'4 974'0 -4'0 978'0 10:03A Chart for @S8H Options for @S8H
May 18 991'4 992'2 984'4 985'0 -4'0 989'0 10:03A Chart for @S8K Options for @S8K
Jul 18 999'0 1002'0 994'4 995'0 -4'0 999'0 10:03A Chart for @S8N Options for @S8N
Aug 18 1002'4 1002'4 996'4 996'6 -4'2 1001'0 10:03A Chart for @S8Q Options for @S8Q
Sep 18 995'4 995'4 989'4 989'4 -4'2 993'6 10:03A Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 420'2 423'4 419'4 420'0 1'6 418'2 10:03A Chart for @W8H Options for @W8H
May 18 432'6 435'2 432'0 432'6 2'0 430'6 10:03A Chart for @W8K Options for @W8K
Jul 18 446'0 448'4 445'4 445'6 1'6 444'0 10:03A Chart for @W8N Options for @W8N
Sep 18 459'2 461'6 459'2 459'6 2'2 457'4 10:03A Chart for @W8U Options for @W8U
Dec 18 478'2 479'2 477'2 477'2 2'0 475'2 10:03A Chart for @W8Z Options for @W8Z
Mar 19 493'0 493'0 493'0 493'0 3'6 489'2 10:03A Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 119.525 120.150 119.300 119.325 0.425 118.900 10:03A Chart for @LE7Z Options for @LE7Z
Feb 18 121.850 121.950 120.150 120.425 - 0.600 121.025 10:03A Chart for @LE8G Options for @LE8G
Apr 18 122.750 122.950 121.350 121.650 - 0.500 122.150 10:03A Chart for @LE8J Options for @LE8J
Jun 18 115.000 115.175 113.375 113.725 - 1.000 114.725 10:03A Chart for @LE8M Options for @LE8M
Aug 18 111.675 111.800 110.250 110.575 - 0.825 111.400 10:03A Chart for @LE8Q Options for @LE8Q
Oct 18 112.225 112.350 111.150 111.275 - 0.675 111.950 10:03A Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 68.850 69.925 68.350 68.425 -0.100 68.525 10:03A Chart for @HE8G Options for @HE8G
Apr 18 73.175 73.825 72.575 72.625 -0.175 72.800 10:03A Chart for @HE8J Options for @HE8J
May 18 78.200 78.900 78.000 78.000 0.150 77.850 10:03A Chart for @HE8K Options for @HE8K
Jun 18 82.325 82.850 82.100 82.150 82.150 10:03A Chart for @HE8M Options for @HE8M
Jul 18 82.650 83.075 82.425 82.450 0.050 82.400 10:03A Chart for @HE8N Options for @HE8N
Aug 18 82.400 83.025 82.375 82.450 0.075 82.375 10:03A Chart for @HE8Q Options for @HE8Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 18 3211 3224 3180 3183 - 23 3206 10:03A Chart for @SM8F Options for @SM8F
Mar 18 3249 3263 3221 3223 - 22 3245 10:03A Chart for @SM8H Options for @SM8H
May 18 3278 3292 3251 3252 - 21 3273 10:03A Chart for @SM8K Options for @SM8K
Jul 18 3300 3321 3282 3283 - 18 3301 10:03A Chart for @SM8N Options for @SM8N
Aug 18 3300 3322 3286 3286 - 15 3301 10:03A Chart for @SM8Q Options for @SM8Q
Sep 18 3290 3311 3278 3278 - 14 3292 10:03A Chart for @SM8U Options for @SM8U
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 17 15.50 15.51 15.50 15.51 0.01 15.50 09:57A Chart for @DA7Z Options for @DA7Z
Jan 18 14.42 14.59 14.42 14.48 0.08 14.40 10:02A Chart for @DA8F Options for @DA8F
Feb 18 14.24 14.30 14.16 14.18 -0.04 14.22 10:02A Chart for @DA8G Options for @DA8G
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 12/18 05:55
DTN Midday Grain Comments 12/15 11:19
DTN Closing Grain Comments 12/15 14:06
DTN National HRS Index 12/15
Portland Grain Review 12/14
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, December 15
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 15
USDA Daily Market Rates 12/18 06:48

My Market Watch
Click Here to Customize
Commodities
@C8H 346'6 -0'6
@S8F 963'0 -4'2
@W8H 420'0 1'6
@O8H 256'0 1'6
Stocks
MSFT 86.620000 -0.230000
WMT 97.940000 0.830000
XOM 83.355000 0.325000
TWX 90.430000 0.180000



Indexes
Index Last Chg
NYSE Composite 12798 12/18/2017   9:39 AM CST 99

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 52°F
Low: 44°F
Precip: 0%
High: 60°F
Low: 42°F
Precip: 0%
High: 49°F
Low: 38°F
Precip: 0%
High: 57°F
Low: 35°F
Precip: 0%
High: 56°F
Low: 46°F
Precip: 72%
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: 100% Dew Pt: 45oF
Barom: 30.13 Wind Dir: WSW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:10 Sunset: 4:41
As reported at SPARTA, IL at 9:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
12/18
Tue
12/19
Wed
12/20
Thu
12/21
Fri
12/22
Weather
Condition
Partly Cloudy Mostly Cloudy Partly Cloudy Clear Rain
Weather Partly Cloudy Mostly Cloudy Partly Cloudy Clear Rain
Temp
L/H (°F)
44/52 42/60 38/49 35/57 46/56
Feels
Like

L/H (°F)
42/52 38/60 34/46 28/57 42/56
Dew Point
(°F)
40 40 32 36 40
Humidity
(%)
75 72 51 66 63
Wind
Speed

(mph)
6 4 5 9 6
Precip
(%)
- - - - 72
Precip
Amt
(in.)
None None None None Rain
0.48
Evap
(in./day)
0.04 0.05 0.06 0.07 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 (@C8H)
Exchange:  CBOT
Last Trade:  346'6
Change:  -0'6
Bid:  346'6
Ask:  347'0
Today's High:  348'6
Today's Low:  346'4
Volume:  133,622
Open:  347'2
Settle:  347'4
Prev:  347'4
Contract High: 
Contract Low: 
Updated:  Dec-18-2017
10:03:00AM
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