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 18 353'4 354'4 353'4 354'2 1'6 352'4 10:18P Chart for @C8H Options for @C8H
May 18 361'4 362'6 361'4 362'4 1'6 360'6 10:18P Chart for @C8K Options for @C8K
Jul 18 369'4 371'0 369'4 371'0 2'0 369'0 10:18P Chart for @C8N Options for @C8N
Sep 18 377'2 378'4 377'2 378'2 1'6 376'4 10:18P Chart for @C8U Options for @C8U
Dec 18 386'6 388'0 386'6 387'6 2'0 385'6 10:18P Chart for @C8Z Options for @C8Z
Mar 19 395'6 396'6 395'6 396'4 1'6 394'6 10:18P Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 980'4 984'0 980'0 982'0 4'6 977'2 10:18P Chart for @S8H Options for @S8H
May 18 991'4 995'0 991'2 993'2 4'6 988'4 10:18P Chart for @S8K Options for @S8K
Jul 18 1001'0 1004'4 1000'6 1003'0 4'6 998'2 10:18P Chart for @S8N Options for @S8N
Aug 18 1003'2 1006'2 1003'2 1005'0 4'6 1000'2 10:18P Chart for @S8Q Options for @S8Q
Sep 18 1001'6 1001'6 1001'6 1001'6 4'4 997'2 10:18P Chart for @S8U Options for @S8U
Nov 18 998'6 1001'0 998'4 999'4 3'4 996'0 10:17P Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 424'4 427'0 424'0 426'2 3'4 422'6 10:18P Chart for @W8H Options for @W8H
May 18 436'6 439'2 436'6 438'4 3'0 435'4 10:18P Chart for @W8K Options for @W8K
Jul 18 450'4 452'4 450'4 451'6 3'0 448'6 10:18P Chart for @W8N Options for @W8N
Sep 18 465'2 467'2 465'0 466'6 3'0 463'6 10:18P Chart for @W8U Options for @W8U
Dec 18 483'6 486'0 483'6 485'4 2'6 482'6 10:18P Chart for @W8Z Options for @W8Z
Mar 19 499'4 499'4 499'4 499'4 3'0 496'4 10:17P Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 122.050 122.675 120.875 121.925 - 0.050 121.900s 01/19 Chart for @LE8G Options for @LE8G
Apr 18 123.525 123.850 122.125 122.650 - 0.750 122.725s 01/19 Chart for @LE8J Options for @LE8J
Jun 18 115.350 115.725 114.225 114.725 - 0.625 114.725s 01/19 Chart for @LE8M Options for @LE8M
Aug 18 112.500 112.900 111.350 111.975 - 0.575 112.025s 01/19 Chart for @LE8Q Options for @LE8Q
Oct 18 113.250 113.750 112.225 112.900 - 0.375 112.975s 01/19 Chart for @LE8V Options for @LE8V
Dec 18 115.150 115.650 114.250 114.750 - 0.325 114.950s 01/19 Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 73.050 73.150 72.000 72.300 -0.975 72.075s 01/19 Chart for @HE8G Options for @HE8G
Apr 18 75.850 76.075 75.025 75.675 -0.400 75.500s 01/19 Chart for @HE8J Options for @HE8J
May 18 80.225 80.325 79.725 79.925 -0.200 79.925s 01/19 Chart for @HE8K Options for @HE8K
Jun 18 84.950 85.175 84.400 84.950 -0.150 84.850s 01/19 Chart for @HE8M Options for @HE8M
Jul 18 85.200 85.375 84.675 85.250 -0.050 85.250s 01/19 Chart for @HE8N Options for @HE8N
Aug 18 84.600 84.850 84.225 84.725 0.050 84.725s 01/19 Chart for @HE8Q Options for @HE8Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3333 3357 3332 3341 25 3316 10:18P Chart for @SM8H Options for @SM8H
May 18 3368 3390 3368 3374 23 3351 10:19P Chart for @SM8K Options for @SM8K
Jul 18 3391 3412 3391 3397 21 3376 10:19P Chart for @SM8N Options for @SM8N
Aug 18 3403 3405 3403 3405 30 3375 10:19P Chart for @SM8Q Options for @SM8Q
Sep 18 3397 3397 3394 3394 25 3369 10:19P Chart for @SM8U Options for @SM8U
Oct 18 3368 3369 3367 3369 23 3346 10:19P Chart for @SM8V Options for @SM8V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 18 13.89 13.90 13.89 13.90 0.02 13.88 05:01P Chart for @DA8F Options for @DA8F
Feb 18 13.59 13.62 13.59 13.62 0.06 13.56 10:18P Chart for @DA8G Options for @DA8G
Mar 18 13.60 13.60 13.60 13.60 0.06 13.54 10:18P Chart for @DA8H Options for @DA8H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 01/19 05:55
DTN Midday Grain Comments 01/19 11:46
DTN Closing Grain Comments 01/19 13:46
DTN National HRS Index 01/19
Portland Grain Review 01/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, January 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 19
USDA Daily Market Rates 01/19 06:48

My Market Watch
Click Here to Customize
Commodities
@C8H 354'2 1'6
@S8H 982'0 4'6
@W8H 426'2 3'4
@O8H 260'4 2'4
Stocks
MSFT 90.000000 -0.100000
WMT 104.590000 0.290000
XOM 87.150000 -0.280000
TWX 93.360000 0.390000



Indexes
Index Last Chg
NYSE Composite 13384 01/19/2018   3:09 PM CST 69

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 56°F
Low: 39°F
Precip: 50%
High: 38°F
Low: 29°F
Precip: 0%
High: 44°F
Low: 25°F
Precip: 0%
High: 51°F
Low: 27°F
Precip: 0%
High: 52°F
Low: 35°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: 57oF Feels Like: 57oF
Humid: 96% Dew Pt: 56oF
Barom: 29.87 Wind Dir: S
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:10 Sunset: 5:10
As reported at SPARTA, IL at 10:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
1/22
Tue
1/23
Wed
1/24
Thu
1/25
Fri
1/26
Weather
Condition
Thunder Storms Mostly Cloudy Clear Clear Mostly Cloudy
Weather Thunder Storms Mostly Cloudy Clear Clear Mostly Cloudy
Temp
L/H (°F)
39/56 29/38 25/44 27/51 35/52
Feels
Like

L/H (°F)
31/56 24/33 20/40 22/51 28/52
Dew Point
(°F)
44 32 28 32 39
Humidity
(%)
71 81 80 74 78
Wind
Speed

(mph)
15 9 7 7 12
Precip
(%)
50 - - - -
Precip
Amt
(in.)
Rain
0.50
None None None None
Evap
(in./day)
0.09 0.03 0.04 0.06 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:  354'2
Change:  1'6
Bid:  354'0
Ask:  354'2
Today's High:  354'4
Today's Low:  353'4
Volume:  145,953
Open:  353'4
Settle:  352'4
Prev:  352'4
Contract High: 
Contract Low: 
Updated:  Jan-21-2018
10:18:00PM
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