Wednesday, December 17, 2014  
 
 

 
News and Announcements

New! Gateway FS now has a Mobile site available for users who visit the site on a phone or tablet.

Did you know?
Dieselex GOLD will not only provide faster engine starts, but will also provide up to a 5.7% gain in fuel efficiency? Contact for your Energy Specialist for more details!

 
 

 

 

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'4 409'4 405'6 409'0 2'2 408'2s 01:30P Chart for C5H Options for C5H
May 15 417'4 417'4 415'4 416'6 2'0 416'4s 01:30P Chart for C5K Options for C5K
Jul 15 421'0 423'6 421'0 423'6 2'2 423'2s 01:30P Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1031'0 1019'4 1026'0 3'4 1027'0s 01:30P Chart for S5F Options for S5F
Mar 15 1034'4 1039'0 1025'4 1034'0 4'0 1035'2s 01:30P Chart for S5H Options for S5H
May 15 1048'4 4'4 1041'0s 01:30P Chart for S5K Options for S5K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 629'6 649'0 629'6 648'0 25'2 648'4s 01:30P Chart for W5H Options for W5H
May 15 620'4 24'4 650'6s 01:30P Chart for W5K Options for W5K
Jul 15 645'0 646'0 645'0 646'0 20'6 646'6s 01:30P Chart for W5N Options for W5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 405'6 410'0 403'4 408'2 2'2 408'2s 05:04P Chart for @C5H Options for @C5H
May 15 414'0 418'4 412'0 417'0 2'0 416'4s 04:58P Chart for @C5K Options for @C5K
Jul 15 420'2 424'6 418'4 423'6 2'2 423'2s 04:58P Chart for @C5N Options for @C5N
Sep 15 423'0 427'2 421'0 425'2 1'2 425'2s 04:58P Chart for @C5U Options for @C5U
Dec 15 430'0 434'2 427'4 432'0 1'2 432'0s 04:52P Chart for @C5Z Options for @C5Z
Mar 16 438'0 442'2 436'2 439'6 1'2 440'2s 02:30P Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1022'4 1034'0 1015'0 1026'0 3'4 1027'0s 04:58P Chart for @S5F Options for @S5F
Mar 15 1030'0 1042'0 1023'2 1034'2 4'0 1035'2s 04:58P Chart for @S5H Options for @S5H
May 15 1036'2 1047'6 1029'4 1040'6 4'4 1041'0s 04:58P Chart for @S5K Options for @S5K
Jul 15 1041'0 1053'0 1035'0 1046'2 5'2 1046'6s 04:58P Chart for @S5N Options for @S5N
Aug 15 1039'0 1050'4 1033'2 1043'4 5'0 1044'4s 04:58P Chart for @S5Q Options for @S5Q
Sep 15 1016'0 1027'2 1012'6 1026'6 6'2 1025'0s 01:30P Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 623'6 650'6 617'0 648'6 25'2 648'4s 05:04P Chart for @W5H Options for @W5H
May 15 625'6 652'6 619'6 651'2 24'4 650'6s 04:49P Chart for @W5K Options for @W5K
Jul 15 625'4 648'0 619'4 646'6 20'6 646'6s 04:51P Chart for @W5N Options for @W5N
Sep 15 629'4 655'0 626'4 654'0 21'4 654'0s 02:36P Chart for @W5U Options for @W5U
Dec 15 639'2 664'2 636'2 663'6 20'4 663'4s 03:53P Chart for @W5Z Options for @W5Z
Mar 16 651'4 670'0 651'4 670'0 19'2 670'6s 01:30P Chart for @W6H Options for @W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 156.250 156.700 156.225 156.700 - 2.550 156.425s 01:11P Chart for LC4Z Options for LC4Z
Feb 15 155.800 155.900 155.750 155.900 - 2.925 155.825s 01:11P Chart for LC5G Options for LC5G
Apr 15 155.650 155.700 155.500 155.500 - 2.550 155.550s 01:11P Chart for LC5J Options for LC5J
Jun 15 148.150 148.175 148.150 148.175 - 1.475 148.175s 01:11P Chart for LC5M Options for LC5M
Aug 15 143.125 148.000 143.125 145.200 - 0.850 145.275s 01:11P Chart for LC5Q Options for LC5Q
Oct 15 147.800 147.800 147.800 147.800 0.325 147.525s 01:11P Chart for LC5V Options for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 79.300 80.900 79.300 80.450 -1.200 80.475s 01:11P Chart for LH5G Options for LH5G
Apr 15 82.350 82.350 81.900 81.900 -1.525 81.900s 01:11P Chart for LH5J Options for LH5J
May 15 86.000 85.000 94.500 -1.250 85.950s 01:11P Chart for LH5K Options for LH5K
Jun 15 89.200 89.200 88.000 88.900 -1.250 88.900s 01:11P Chart for LH5M Options for LH5M
Jul 15 88.500 88.500 88.500 88.500 -0.925 88.525s 01:11P Chart for LH5N Options for LH5N
Aug 15 87.700 87.700 87.700 87.700 -0.825 87.725s 01:11P Chart for LH5Q Options for LH5Q
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 3590 3603 3550 3586 27 3593s 01:30P Chart for SM5F Options for SM5F
Mar 15 3465 3500 3465 3497 12 3497s 01:30P Chart for SM5H Options for SM5H
May 15 3477 19 3452s 01:30P Chart for SM5K Options for SM5K
Jul 15 3440 3440 3440 3440 21 3440s 01:30P Chart for SM5N Options for SM5N
Aug 15 3405 22 3432s 01:30P Chart for SM5Q Options for SM5Q
Sep 15 3395 26 3410s 01:30P Chart for SM5U Options for SM5U
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 14 17.79 17.82 17.76 17.78 0.01 17.80s 04:00P Chart for @DA4Z Options for @DA4Z
Jan 15 15.79 15.75 Chart for @DA5F Options for @DA5F
Feb 15 15.33 15.33 15.29 15.29 0.01 15.28 05:05P Chart for @DA5G Options for @DA5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Member Login


DTN Grain News
DTN Early Word Grains 12/17 05:57
DTN Midday Grain Comments 12/17 11:18
DTN Closing Grain Comments 12/17 13:57
DTN National HRS Index 12/16
Portland Grain Review 12/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, December 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, December 17
USDA Daily Market Rates 12/17 06:47

My Market Watch
Click Here to Customize
Commodities
C5H 409'0 2'2
S5F 1026'0 3'4
W5H 648'0 25'2
O5H 307'6 1'0
Stocks
MSFT 45.7400 0.5800
WMT 84.2300 1.2700
XOM 89.020000 2.610000
TWX 82.2800 1.7200



Indexes
Index Last Chg
NYSE Composite 10604 12/17/2014   3:09 PM CST 213

 - Mouse over for last update


 
 

Local Radar
Red Bud, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

 


Call Today ~ 866-551-3454
 

Local Forecast
Red Bud, IL
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 37°F
Low: 29°F
Precip: 20%
High: 33°F
Low: 29°F
Precip: 72%
High: 37°F
Low: 28°F
Precip: 0%
High: 39°F
Low: 31°F
Precip: 23%
High: 40°F
Low: 28°F
Precip: 0%
View complete Local Weather

   

Go further. With Gateway FS

 Click below for Energy products and services focused on your industry.


Local Conditions
Red Bud, IL
Chg Zip Code: 
Temp: 36oF Feels Like: 36oF
Humid: 68% Dew Pt: 26oF
Barom: 30.31 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:09 Sunset: 4:40
As reported at SPARTA, IL at 4:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Wed
12/17
Thu
12/18
Fri
12/19
Sat
12/20
Sun
12/21
Weather
Condition
Snow Showers Snow Cloudy Snow Showers Mostly Cloudy
Weather Snow Showers Snow Cloudy Snow Showers Mostly Cloudy
Temp
L/H (°F)
29/37 29/33 28/37 31/39 28/40
Feels
Like

L/H (°F)
31/36 29/33 25/37 29/39 28/38
Dew Point
(°F)
25 27 27 28 29
Humidity
(%)
72 86 75 77 84
Wind
Speed

(mph)
1 1 3 1 3
Precip
(%)
20 72 - 23 -
Precip
Amt
(in.)
S: <1/4
L: 0.01
S: 1/4-1
L: 0.08
None S: <1/4
L: 0.02
None
Evap
(in./day)
0.02 0.02 0.02 0.02 0.02
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  409'0
Change:  2'2
Bid: 
Ask: 
Today's High:  409'4
Today's Low:  405'6
Volume:  172,142
Open:  409'4
Settle:  408'2s
Prev:  406'0
Contract High: 
Contract Low: 
Updated:  Dec-17-2014
1:30:00PM
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