Monday, January 26, 2015  
 
 

 
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 15 384'0 384'2 383'0 383'0 -3'6 386'6 10:08A Chart for C5H Options for C5H
May 15 392'0 392'2 391'2 392'2 -3'0 395'2 09:24A Chart for C5K Options for C5K
Jul 15 401'6 3'4 402'6s 01/23 Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 970'0 977'0 970'0 973'2 0'4 972'6 10:06A Chart for S5H Options for S5H
May 15 977'6 982'6 977'6 982'6 3'2 979'4 08:55A Chart for S5K Options for S5K
Jul 15 986'0 986'4 986'0 986'4 1'2 985'2 09:35A Chart for S5N Options for S5N
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 526'2 526'2 526'2 526'2 -3'6 530'0 09:34A Chart for W5H Options for W5H
May 15 541'2 -4'4 532'6s 01/23 Chart for W5K Options for W5K
Jul 15 541'6 541'6 541'6 541'6 -4'2 536'4s 01/23 Chart for W5N Options for W5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 385'6 388'2 382'2 383'2 -3'4 386'6 10:10A Chart for @C5H Options for @C5H
May 15 393'6 396'4 390'6 391'6 -3'4 395'2 10:10A Chart for @C5K Options for @C5K
Jul 15 401'2 404'2 398'0 398'6 -4'0 402'6 10:10A Chart for @C5N Options for @C5N
Sep 15 408'6 410'4 404'4 405'2 -4'0 409'2 10:10A Chart for @C5U Options for @C5U
Dec 15 417'0 418'6 412'4 413'6 -3'4 417'2 10:10A Chart for @C5Z Options for @C5Z
Mar 16 427'0 427'0 421'2 422'6 -3'0 425'6 10:10A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 971'6 978'0 967'0 975'0 2'2 972'6 10:11A Chart for @S5H Options for @S5H
May 15 978'4 984'6 973'4 981'0 1'4 979'4 10:10A Chart for @S5K Options for @S5K
Jul 15 983'2 990'4 979'2 986'6 1'4 985'2 10:10A Chart for @S5N Options for @S5N
Aug 15 985'4 990'2 980'2 985'2 -0'2 985'4 10:10A Chart for @S5Q Options for @S5Q
Sep 15 966'4 975'2 966'0 971'4 0'4 971'0 10:10A Chart for @S5U Options for @S5U
Nov 15 958'0 964'2 954'2 960'0 0'2 959'6 10:10A Chart for @S5X Options for @S5X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 530'6 534'6 523'4 523'6 -6'2 530'0 10:10A Chart for @W5H Options for @W5H
May 15 534'0 537'4 526'4 527'0 -5'6 532'6 10:11A Chart for @W5K Options for @W5K
Jul 15 538'6 541'4 530'6 531'0 -5'4 536'4 10:11A Chart for @W5N Options for @W5N
Sep 15 545'4 547'4 539'0 539'0 -5'2 544'2 10:11A Chart for @W5U Options for @W5U
Dec 15 558'0 558'0 550'6 550'6 -5'0 555'6 10:10A Chart for @W5Z Options for @W5Z
Mar 16 563'6 563'6 560'6 562'6 0'4 562'2 10:09A Chart for @W6H Options for @W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 149.350 149.350 148.650 149.050 - 1.300 150.350 10:08A Chart for LC5G Options for LC5G
Apr 15 148.700 148.725 146.950 147.050 - 1.750 148.800 10:08A Chart for LC5J Options for LC5J
Jun 15 142.900 142.900 141.475 141.550 - 1.225 142.775 09:30A Chart for LC5M Options for LC5M
Aug 15 140.750 140.750 140.750 140.750 - 1.450 142.200 09:29A Chart for LC5Q Options for LC5Q
Oct 15 143.375 143.375 143.375 143.375 - 1.375 144.750 09:29A Chart for LC5V Options for LC5V
Dec 15 144.300 144.300 144.300 144.300 - 1.500 145.800 09:31A Chart for LC5Z Options for LC5Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 69.800 70.300 69.500 69.550 0.250 69.300 09:57A Chart for LH5G Options for LH5G
Apr 15 71.150 72.250 71.000 71.850 1.200 70.650 10:09A Chart for LH5J Options for LH5J
May 15 77.000 88.500 -2.750 76.775s 01/23 Chart for LH5K Options for LH5K
Jun 15 80.700 81.350 80.500 81.300 1.100 80.200 10:07A Chart for LH5M Options for LH5M
Jul 15 81.500 80.800 80.800 80.725 Chart for LH5N Options for LH5N
Aug 15 81.325 80.650 80.550 80.525 Chart for LH5Q Options for LH5Q
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 3351 3361 3351 3361 46 3315 09:52A Chart for SM5H Options for SM5H
May 15 3273 3273 3264 3264 27 3237 09:34A Chart for SM5K Options for SM5K
Jul 15 3247 3247 3247 3247 28 3219 09:35A Chart for SM5N Options for SM5N
Aug 15 3278 6 3212s 01/23 Chart for SM5Q Options for SM5Q
Sep 15 3270 7 3202s 01/23 Chart for SM5U Options for SM5U
Oct 15 3225 10 3167s 01/23 Chart for SM5V Options for SM5V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 15 16.11 16.11 16.09 16.11 0.03 16.08 10:08A Chart for @DA5F Options for @DA5F
Feb 15 15.01 15.31 14.96 15.20 0.22 14.98 10:10A Chart for @DA5G Options for @DA5G
Mar 15 14.62 14.96 14.62 14.85 0.21 14.64 10:10A Chart for @DA5H Options for @DA5H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Member Login


DTN Grain News
DTN Early Word Grains 01/26 05:57
DTN Midday Grain Comments 01/23 11:00
DTN Closing Grain Comments 01/23 13:47
DTN National HRS Index 01/23
Portland Grain Review 01/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, January 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 23
USDA Daily Market Rates 01/26 06:47

My Market Watch
Click Here to Customize
Commodities
C5H 383'0 -3'6
S5H 973'2 0'4
W5H 526'2 -3'6
O5H 302'0 -0'4
Stocks
MSFT 46.5700 -0.6100
WMT 89.1600 0.6500
XOM 91.590000 0.700000
TWX 80.4100 0.4400



Indexes
Index Last Chg
NYSE Composite 10812 01/26/2015   9:45 AM CST 23

 - 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:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 39°F
Low: 25°F
Precip: 20%
High: 42°F
Low: 32°F
Precip: 0%
High: 47°F
Low: 28°F
Precip: 20%
High: 47°F
Low: 36°F
Precip: 0%
High: 43°F
Low: 29°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: 29oF Feels Like: 22oF
Humid: 77% Dew Pt: 23oF
Barom: 30.1 Wind Dir: NW
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:08 Sunset: 5:14
As reported at SPARTA, IL at 10:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
1/26
Tue
1/27
Wed
1/28
Thu
1/29
Fri
1/30
Weather
Condition
Snow Showers Mostly Cloudy Rain Mostly Cloudy Partly Cloudy
Weather Snow Showers Mostly Cloudy Rain Mostly Cloudy Partly Cloudy
Temp
L/H (°F)
25/39 32/42 28/47 36/47 29/43
Feels
Like

L/H (°F)
22/37 27/38 24/41 30/41 24/43
Dew Point
(°F)
26 31 32 36 28
Humidity
(%)
73 76 74 74 65
Wind
Speed

(mph)
5 6 11 13 3
Precip
(%)
20 - 20 - -
Precip
Amt
(in.)
S: <1/4
L: 0.02
None Rain
0.01
None None
Evap
(in./day)
0.03 0.04 0.05 0.06 0.04
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  383'0
Change:  -3'6
Bid: 
Ask: 
Today's High:  384'2
Today's Low:  383'0
Volume:  169,566
Open:  384'0
Settle:  386'6
Prev:  386'6
Contract High: 
Contract Low: 
Updated:  Jan-26-2015
10:08:00AM
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