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
Dec 18 367'2 368'6 367'0 367'2 -0'2 367'4 03:07A Chart for @C8Z Options for @C8Z
Mar 19 378'0 379'6 377'6 378'0 -0'2 378'2 03:07A Chart for @C9H Options for @C9H
May 19 385'4 386'6 385'2 385'4 -0'2 385'6 03:07A Chart for @C9K Options for @C9K
Jul 19 392'2 393'2 392'0 392'0 -0'4 392'4 03:07A Chart for @C9N Options for @C9N
Sep 19 393'6 394'4 393'4 393'4 -0'2 393'6 03:07A Chart for @C9U Options for @C9U
Dec 19 398'6 399'6 398'4 398'4 -0'4 399'0 03:07A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 889'6 891'6 886'2 887'6 -1'0 888'6 03:07A Chart for @S9F Options for @S9F
Mar 19 902'6 905'0 899'6 901'2 -1'0 902'2 03:07A Chart for @S9H Options for @S9H
May 19 916'0 918'0 913'0 914'4 -1'0 915'4 03:07A Chart for @S9K Options for @S9K
Jul 19 928'4 930'4 925'6 927'0 -1'0 928'0 03:07A Chart for @S9N Options for @S9N
Aug 19 932'4 934'0 932'4 933'6 1'2 932'4 03:07A Chart for @S9Q Options for @S9Q
Sep 19 934'4 942'0 929'6 932'6 3'0 933'0s 03:06A Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 505'2 507'4 505'0 505'0 -0'4 505'4 03:07A Chart for @W8Z Options for @W8Z
Mar 19 513'6 516'2 513'6 514'2 -0'4 514'6 03:07A Chart for @W9H Options for @W9H
May 19 522'4 524'0 522'4 522'6 -0'2 523'0 03:07A Chart for @W9K Options for @W9K
Jul 19 531'2 532'6 531'2 531'2 -0'4 531'6 03:07A Chart for @W9N Options for @W9N
Sep 19 542'4 543'2 542'0 542'0 -0'2 542'2 03:07A Chart for @W9U Options for @W9U
Dec 19 556'6 558'0 555'6 557'6 1'2 556'4 03:07A Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 114.500 115.450 114.150 115.025 0.550 115.150s 11/15 Chart for @LE8Z Options for @LE8Z
Feb 19 118.600 119.225 118.075 119.075 0.500 119.100s 11/15 Chart for @LE9G Options for @LE9G
Apr 19 120.475 121.175 120.050 120.925 0.375 120.950s 11/15 Chart for @LE9J Options for @LE9J
Jun 19 113.300 113.850 112.950 113.475 0.175 113.650s 11/15 Chart for @LE9M Options for @LE9M
Aug 19 111.875 112.425 111.575 112.025 0.150 112.200s 11/15 Chart for @LE9Q Options for @LE9Q
Oct 19 113.200 113.875 113.125 113.575 0.200 113.700s 11/15 Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 57.175 57.875 56.775 57.100 0.075 57.075s 11/15 Chart for @HE8Z Options for @HE8Z
Feb 19 62.525 63.975 62.325 63.775 1.400 63.750s 11/15 Chart for @HE9G Options for @HE9G
Apr 19 68.000 69.100 67.700 68.700 1.000 68.750s 11/15 Chart for @HE9J Options for @HE9J
May 19 74.600 74.800 74.425 74.625 0.800 74.625s 11/15 Chart for @HE9K Options for @HE9K
Jun 19 82.100 83.025 81.825 82.775 0.750 82.825s 11/15 Chart for @HE9M Options for @HE9M
Jul 19 83.700 84.225 83.300 83.925 0.500 84.025s 11/15 Chart for @HE9N Options for @HE9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3066 3073 3057 3067 13 3054 03:07A Chart for @SM8Z Options for @SM8Z
Jan 19 3090 3096 3080 3089 13 3076 03:07A Chart for @SM9F Options for @SM9F
Mar 19 3109 3119 3104 3113 12 3101 03:07A Chart for @SM9H Options for @SM9H
May 19 3135 3145 3131 3139 12 3127 03:07A Chart for @SM9K Options for @SM9K
Jul 19 3168 3171 3160 3168 11 3157 03:07A Chart for @SM9N Options for @SM9N
Aug 19 3182 3204 3160 3175 - 3 3173s 03:07A Chart for @SM9Q Options for @SM9Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 18 14.57 14.58 14.57 14.58 0.02 14.56 02:30A Chart for @DA8X Options for @DA8X
Dec 18 14.93 14.93 14.88 14.88 14.88 02:22A Chart for @DA8Z Options for @DA8Z
Jan 19 15.10 15.10 Chart for @DA9F Options for @DA9F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 11/15 05:49
DTN Midday Grain Comments 11/15 11:22
DTN Closing Grain Comments 11/15 13:57
DTN National HRS Index 11/15
Portland Grain Review 11/08
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, November 15
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, November 15
USDA Daily Market Rates 11/15 06:47

My Market Watch
Click Here to Customize
Commodities
@C8Z 367'2 -0'2
@S9F 887'6 -1'0
@W8Z 505'0 -0'4
@O8Z 291'4 -0'6
Stocks
MSFT 107.280000 2.310000
WMT 99.540000 - 1.990000
XOM 78.190000 0.800000
TWX



Indexes
Index Last Chg
NYSE Composite 12362 11/15/2018   3:09 PM CST 86

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 47°F
Low: 31°F
Precip: 0%
High: 47°F
Low: 32°F
Precip: 0%
High: 39°F
Low: 32°F
Precip: 43%
High: 42°F
Low: 24°F
Precip: 0%
High: 43°F
Low: 26°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: 24oF
Humid: 90% Dew Pt: 28oF
Barom: 30.02 Wind Dir: SSW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:41 Sunset: 4:46
As reported at SPARTA, IL at 2:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Fri
11/16
Sat
11/17
Sun
11/18
Mon
11/19
Tue
11/20
Weather
Condition
Clear Mostly Cloudy Rain Clear Clear
Weather Clear Mostly Cloudy Rain Clear Clear
Temp
L/H (°F)
31/47 32/47 32/39 24/42 26/43
Feels
Like

L/H (°F)
24/44 27/45 27/36 18/40 20/39
Dew Point
(°F)
32 36 32 26 27
Humidity
(%)
77 90 89 75 73
Wind
Speed

(mph)
4 6 5 3 5
Precip
(%)
- - 43 - -
Precip
Amt
(in.)
None None Rain
0.01
None None
Evap
(in./day)
0.04 0.03 0.02 0.03 0.04
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 (@C8Z)
Exchange:  CBOT
Last Trade:  367'2
Change:  -0'2
Bid:  367'0
Ask:  367'2
Today's High:  368'6
Today's Low:  367'0
Volume:  182,150
Open:  367'2
Settle:  367'4
Prev:  367'4
Contract High: 
Contract Low: 
Updated:  Nov-16-2018
3:05:00AM
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