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
Sep 18 340'0 344'4 338'6 344'2 3'0 341'2 08:48A Chart for @C8U Options for @C8U
Dec 18 353'0 358'0 352'2 357'6 3'0 354'6 08:48A Chart for @C8Z Options for @C8Z
Mar 19 364'6 369'4 364'0 369'2 2'6 366'4 08:48A Chart for @C9H Options for @C9H
May 19 371'4 376'4 370'6 376'0 2'6 373'2 08:48A Chart for @C9K Options for @C9K
Jul 19 377'6 382'4 377'0 382'4 3'2 379'2 08:48A Chart for @C9N Options for @C9N
Sep 19 379'4 385'0 379'4 384'6 2'4 382'2 08:48A Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 818'4 833'0 810'4 831'6 13'0 818'6 08:48A Chart for @S8Q Options for @S8Q
Sep 18 824'4 838'4 816'4 837'2 12'6 824'4 08:48A Chart for @S8U Options for @S8U
Nov 18 834'2 849'0 826'2 848'0 13'6 834'2 08:48A Chart for @S8X Options for @S8X
Jan 19 844'4 859'2 836'6 858'4 14'2 844'2 08:48A Chart for @S9F Options for @S9F
Mar 19 853'0 868'2 846'0 866'6 13'2 853'4 08:48A Chart for @S9H Options for @S9H
May 19 862'4 877'4 855'4 876'2 13'4 862'6 08:48A Chart for @S9K Options for @S9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 495'2 497'4 490'0 495'0 -2'0 497'0 08:48A Chart for @W8U Options for @W8U
Dec 18 511'6 512'0 505'4 510'4 -2'0 512'4 08:48A Chart for @W8Z Options for @W8Z
Mar 19 524'4 526'6 520'6 525'2 -2'2 527'4 08:48A Chart for @W9H Options for @W9H
May 19 535'6 536'2 531'4 535'6 -2'6 538'4 08:48A Chart for @W9K Options for @W9K
Jul 19 540'0 540'2 535'4 540'0 -2'6 542'6 08:48A Chart for @W9N Options for @W9N
Sep 19 546'2 547'4 545'2 546'6 -5'0 551'6 08:48A Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 105.250 105.500 104.800 105.200 0.650 104.550 08:48A Chart for @LE8Q Options for @LE8Q
Oct 18 107.925 108.100 107.350 107.575 0.200 107.375 08:48A Chart for @LE8V Options for @LE8V
Dec 18 111.875 112.075 111.450 111.725 0.325 111.400 08:48A Chart for @LE8Z Options for @LE8Z
Feb 19 116.200 116.350 115.800 115.975 0.225 115.750 08:48A Chart for @LE9G Options for @LE9G
Apr 19 117.700 117.925 117.400 117.650 0.225 117.425 08:48A Chart for @LE9J Options for @LE9J
Jun 19 110.500 110.625 110.200 110.550 0.350 110.200 08:48A Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 79.925 80.000 79.900 79.950 79.950 08:47A Chart for @HE8N Options for @HE8N
Aug 18 70.100 70.100 69.325 69.900 -0.250 70.150 08:48A Chart for @HE8Q Options for @HE8Q
Oct 18 55.000 55.000 54.275 55.000 -0.300 55.300 08:48A Chart for @HE8V Options for @HE8V
Dec 18 50.000 50.450 49.375 50.425 0.025 50.400 08:48A Chart for @HE8Z Options for @HE8Z
Feb 19 56.200 56.475 55.525 56.475 -0.125 56.600 08:48A Chart for @HE9G Options for @HE9G
Apr 19 61.375 61.475 60.575 61.425 -0.175 61.600 08:48A Chart for @HE9J Options for @HE9J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 3262 3320 3251 3316 56 3260 08:48A Chart for @SM8Q Options for @SM8Q
Sep 18 3253 3311 3241 3308 54 3254 08:48A Chart for @SM8U Options for @SM8U
Oct 18 3248 3304 3231 3304 59 3245 08:48A Chart for @SM8V Options for @SM8V
Dec 18 3232 3295 3215 3291 61 3230 08:48A Chart for @SM8Z Options for @SM8Z
Jan 19 3203 3269 3190 3265 63 3202 08:48A Chart for @SM9F Options for @SM9F
Mar 19 3138 3204 3125 3203 65 3138 08:48A Chart for @SM9H Options for @SM9H
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 18 14.28 14.28 14.25 14.27 14.27 08:43A Chart for @DA8N Options for @DA8N
Aug 18 14.88 14.93 14.88 14.91 0.07 14.84 08:47A Chart for @DA8Q Options for @DA8Q
Sep 18 15.29 15.30 15.28 15.30 0.04 15.26 08:47A Chart for @DA8U Options for @DA8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 07/16 06:03
DTN Midday Grain Comments 07/13 11:03
DTN Closing Grain Comments 07/13 14:05
DTN National HRS Index 07/13
Portland Grain Review 07/12
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, July 13
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, July 13
USDA Daily Market Rates 07/16 06:47

My Market Watch
Click Here to Customize
Commodities
@C8U 344'6 3'4
@S8Q 832'2 13'4
@W8U 496'2 -0'6
@O8U 236'2 -0'6
Stocks
MSFT 105.465000 0.035000
WMT 87.430000 -0.270000
XOM 82.509000 -0.801000
TWX



Indexes
Index Last Chg
NYSE Composite 12770 07/13/2018   3:09 PM CST 8

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 91°F
Low: 72°F
Precip: 39%
High: 88°F
Low: 71°F
Precip: 0%
High: 84°F
Low: 66°F
Precip: 0%
High: 86°F
Low: 67°F
Precip: 0%
High: 89°F
Low: 70°F
Precip: 50%
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: 76oF Feels Like: 78oF
Humid: 100% Dew Pt: 76oF
Barom: 30.01 Wind Dir: WSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:48 Sunset: 8:21
As reported at SPARTA, IL at 8:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
7/16
Tue
7/17
Wed
7/18
Thu
7/19
Fri
7/20
Weather
Condition
Thunder Storms Clear Partly Cloudy Partly Cloudy Thunder Storms
Weather Thunder Storms Clear Partly Cloudy Partly Cloudy Thunder Storms
Temp
L/H (°F)
72/91 71/88 66/84 67/86 70/89
Feels
Like

L/H (°F)
78/101 73/94 66/86 67/91 70/98
Dew Point
(°F)
75 70 65 67 72
Humidity
(%)
74 66 65 73 75
Wind
Speed

(mph)
4 6 6 3 5
Precip
(%)
39 - - - 50
Precip
Amt
(in.)
Rain
0.07
None None None Rain
0.59
Evap
(in./day)
0.21 0.25 0.21 0.19 0.23
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 (@C8U)
Exchange:  CBOT
Last Trade:  344'2
Change:  3'0
Bid:  344'2
Ask:  344'4
Today's High:  344'4
Today's Low:  338'6
Volume:  109,316
Open:  340'0
Settle:  341'2
Prev:  341'2
Contract High: 
Contract Low: 
Updated:  Jul-16-2018
8:48:00AM
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