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 18 365'6 367'4 364'2 367'2 1'6 365'4 08:24A Chart for @C8H Options for @C8H
May 18 373'6 375'4 372'2 375'2 1'4 373'6 08:23A Chart for @C8K Options for @C8K
Jul 18 381'2 383'2 380'0 383'0 1'4 381'4 08:24A Chart for @C8N Options for @C8N
Sep 18 388'2 389'6 386'6 389'4 1'2 388'2 07:45A Chart for @C8U Options for @C8U
Dec 18 395'6 397'4 394'4 397'2 1'2 396'0 08:19A Chart for @C8Z Options for @C8Z
Mar 19 403'6 405'0 402'4 405'0 1'0 404'0 08:13A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1027'6 1028'4 1019'2 1027'0 0'4 1026'4 08:21A Chart for @S8H Options for @S8H
May 18 1038'6 1039'2 1030'2 1038'0 0'4 1037'4 08:24A Chart for @S8K Options for @S8K
Jul 18 1048'2 1048'6 1040'0 1048'0 1'0 1047'0 08:24A Chart for @S8N Options for @S8N
Aug 18 1049'0 1049'2 1040'4 1048'6 0'4 1048'2 07:45A Chart for @S8Q Options for @S8Q
Sep 18 1034'4 1035'2 1028'6 1035'2 0'4 1034'6 07:45A Chart for @S8U Options for @S8U
Nov 18 1025'0 1027'2 1018'6 1026'0 1'0 1025'0 08:24A Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 450'0 450'2 445'4 449'4 0'2 449'2 08:24A Chart for @W8H Options for @W8H
May 18 463'2 463'4 458'2 462'2 -0'2 462'4 08:23A Chart for @W8K Options for @W8K
Jul 18 479'4 479'4 474'0 477'6 -0'4 478'2 07:45A Chart for @W8N Options for @W8N
Sep 18 497'2 497'2 490'4 494'2 -0'6 495'0 08:23A Chart for @W8U Options for @W8U
Dec 18 516'0 516'0 512'2 515'6 -1'0 516'6 07:45A Chart for @W8Z Options for @W8Z
Mar 19 532'2 532'2 528'6 530'6 -2'2 533'0 07:45A Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 130.525 130.525 129.775 130.325 0.200 130.300s 08:14A Chart for @LE8G Options for @LE8G
Apr 18 127.900 127.950 127.200 127.725 0.075 127.725s 08:24A Chart for @LE8J Options for @LE8J
Jun 18 118.750 118.900 118.175 118.850 0.150 118.825s 08:21A Chart for @LE8M Options for @LE8M
Aug 18 115.600 115.700 115.000 115.650 115.625s 08:17A Chart for @LE8Q Options for @LE8Q
Oct 18 117.025 117.225 116.600 117.125 117.125s 08:22A Chart for @LE8V Options for @LE8V
Dec 18 118.725 118.875 118.200 118.775 - 0.150 118.700s 07:51A Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 68.475 70.025 68.300 69.325 1.050 69.200s 08:24A Chart for @HE8J Options for @HE8J
May 18 75.325 76.525 75.325 75.900 1.075 76.000s 07:59A Chart for @HE8K Options for @HE8K
Jun 18 80.250 81.475 80.050 81.000 1.225 80.950s 08:14A Chart for @HE8M Options for @HE8M
Jul 18 81.125 82.650 81.125 82.150 1.350 82.075s 08:22A Chart for @HE8N Options for @HE8N
Aug 18 81.300 82.675 81.100 82.150 1.375 82.200s 07:56A Chart for @HE8Q Options for @HE8Q
Oct 18 69.250 70.150 69.175 69.625 0.600 69.450s 08:02A Chart for @HE8V Options for @HE8V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3767 3769 3687 3754 - 11 3765 08:23A Chart for @SM8H Options for @SM8H
May 18 3795 3795 3711 3780 - 13 3793 08:24A Chart for @SM8K Options for @SM8K
Jul 18 3766 3769 3692 3758 - 8 3766 08:15A Chart for @SM8N Options for @SM8N
Aug 18 3712 3712 3648 3706 - 3 3709 07:54A Chart for @SM8Q Options for @SM8Q
Sep 18 3660 3666 3608 3662 - 4 3666 07:45A Chart for @SM8U Options for @SM8U
Oct 18 3611 3612 3566 3612 - 1 3613 08:25A Chart for @SM8V Options for @SM8V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 18 13.48 13.48 Chart for @DA8G Options for @DA8G
Mar 18 14.25 14.32 14.25 14.32 0.11 14.21 08:17A Chart for @DA8H Options for @DA8H
Apr 18 14.13 14.21 14.13 14.21 0.06 14.15 08:17A Chart for @DA8J Options for @DA8J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 02/21 05:54
DTN Midday Grain Comments 02/20 11:58
DTN Closing Grain Comments 02/20 13:59
DTN National HRS Index 02/20
Portland Grain Review 02/15
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, February 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, February 20
USDA Daily Market Rates 02/20 06:48

My Market Watch
Click Here to Customize
Commodities
@C8H 367'2 1'6
@S8H 1027'0 0'4
@W8H 449'4 0'2
@O8H 265'2 -1'0
Stocks
MSFT 92.720000 0.720000
WMT 94.110000 -10.670000
XOM 75.750000 -0.790000
TWX 95.070000 -0.300000



Indexes
Index Last Chg
NYSE Composite 12763 02/20/2018   3:09 PM CST - 111

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 36°F
Low: 31°F
Precip: 80%
High: 49°F
Low: 34°F
Precip: 80%
High: 55°F
Low: 44°F
Precip: 80%
High: 62°F
Low: 47°F
Precip: 80%
High: 55°F
Low: 38°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: 31oF Feels Like: 23oF
Humid: 100% Dew Pt: 31oF
Barom: 30.47 Wind Dir: N
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:41 Sunset: 5:43
As reported at SPARTA, IL at 8:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Wed
2/21
Thu
2/22
Fri
2/23
Sat
2/24
Sun
2/25
Weather
Condition
Freezing Rain Rain Rain Thunder Storms Clear
Weather Freezing Rain Rain Rain Thunder Storms Clear
Temp
L/H (°F)
31/36 34/49 44/55 47/62 38/55
Feels
Like

L/H (°F)
24/28 27/49 42/55 45/62 31/55
Dew Point
(°F)
32 39 46 53 40
Humidity
(%)
95 92 88 93 67
Wind
Speed

(mph)
8 3 4 9 6
Precip
(%)
80 80 80 80 -
Precip
Amt
(in.)
Ice
0.13
Rain
0.27
Rain
0.75
Rain
1.37
None
Evap
(in./day)
0.02 0.03 0.05 0.04 0.09
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:  367'2
Change:  1'6
Bid:  367'2
Ask:  367'2
Today's High:  367'4
Today's Low:  364'2
Volume:  319,315
Open:  365'6
Settle:  365'4
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Feb-21-2018
7:44:00AM
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