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
Jul 18 358'4 359'4 352'0 352'4 -4'6 357'2 10:26P Chart for @C8N Options for @C8N
Sep 18 367'6 368'4 361'2 361'4 -5'0 366'4 10:26P Chart for @C8U Options for @C8U
Dec 18 379'0 380'2 372'6 373'0 -5'0 378'0 10:27P Chart for @C8Z Options for @C8Z
Mar 19 388'4 389'4 382'4 383'0 -4'4 387'4 10:26P Chart for @C9H Options for @C9H
May 19 395'4 395'4 389'2 389'4 -5'0 394'4 10:26P Chart for @C9K Options for @C9K
Jul 19 401'0 401'0 395'0 395'4 -4'6 400'2 10:26P Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 896'4 899'0 881'2 884'2 -10'2 894'4 10:27P Chart for @S8N Options for @S8N
Aug 18 902'0 904'2 886'6 889'4 -10'4 900'0 10:27P Chart for @S8Q Options for @S8Q
Sep 18 907'6 909'0 892'6 895'4 -10'4 906'0 10:27P Chart for @S8U Options for @S8U
Nov 18 918'0 920'4 902'4 905'6 -10'4 916'2 10:27P Chart for @S8X Options for @S8X
Jan 19 927'4 927'4 911'4 914'6 -10'4 925'2 10:27P Chart for @S9F Options for @S9F
Mar 19 929'4 932'0 915'4 918'4 -9'4 928'0 10:27P Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 490'2 491'0 479'6 481'0 -10'2 491'2 10:27P Chart for @W8N Options for @W8N
Sep 18 502'0 503'6 493'4 494'4 -9'6 504'2 10:27P Chart for @W8U Options for @W8U
Dec 18 518'6 521'0 511'0 512'2 -9'2 521'4 10:27P Chart for @W8Z Options for @W8Z
Mar 19 537'4 537'4 529'4 529'4 -9'0 538'4 10:27P Chart for @W9H Options for @W9H
May 19 549'4 549'4 542'0 543'0 -7'2 550'2 10:27P Chart for @W9K Options for @W9K
Jul 19 552'2 552'2 548'2 548'4 -6'2 554'6 10:27P Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.575 108.700 107.900 108.425 - 0.375 108.275s 06/22 Chart for @LE8M Options for @LE8M
Aug 18 105.850 106.600 105.525 106.075 - 0.225 105.900s 06/22 Chart for @LE8Q Options for @LE8Q
Oct 18 108.750 109.650 108.375 109.425 0.400 109.400s 06/22 Chart for @LE8V Options for @LE8V
Dec 18 112.200 113.100 111.950 113.000 0.575 112.950s 06/22 Chart for @LE8Z Options for @LE8Z
Feb 19 114.850 115.575 114.600 115.475 0.425 115.450s 06/22 Chart for @LE9G Options for @LE9G
Apr 19 116.175 116.700 115.975 116.450 0.150 116.600s 06/22 Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 80.250 80.350 79.150 79.625 -0.650 79.825s 06/22 Chart for @HE8N Options for @HE8N
Aug 18 75.475 75.475 74.525 75.275 -0.350 75.375s 06/22 Chart for @HE8Q Options for @HE8Q
Oct 18 61.200 61.400 60.325 61.075 -0.225 61.300s 06/22 Chart for @HE8V Options for @HE8V
Dec 18 56.650 56.675 55.625 56.375 -0.050 56.575s 06/22 Chart for @HE8Z Options for @HE8Z
Feb 19 61.500 61.800 60.850 61.475 -0.025 61.675s 06/22 Chart for @HE9G Options for @HE9G
Apr 19 66.250 66.375 65.400 66.000 66.225s 06/22 Chart for @HE9J Options for @HE9J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3391 3393 3332 3337 - 54 3391 10:26P Chart for @SM8N Options for @SM8N
Aug 18 3400 3400 3342 3348 - 52 3400 10:26P Chart for @SM8Q Options for @SM8Q
Sep 18 3395 3398 3347 3356 - 47 3403 10:26P Chart for @SM8U Options for @SM8U
Oct 18 3405 3405 3349 3351 - 53 3404 10:26P Chart for @SM8V Options for @SM8V
Dec 18 3410 3414 3355 3364 - 46 3410 10:26P Chart for @SM8Z Options for @SM8Z
Jan 19 3387 3388 3334 3340 - 45 3385 10:26P Chart for @SM9F Options for @SM9F
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 18 15.25 15.25 Chart for @DA8M Options for @DA8M
Jul 18 14.64 14.66 14.57 14.57 -0.09 14.66 10:26P Chart for @DA8N Options for @DA8N
Aug 18 15.32 15.32 15.22 15.25 -0.11 15.36 10:05P Chart for @DA8Q Options for @DA8Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 06/22 05:57
DTN Midday Grain Comments 06/22 11:18
DTN Closing Grain Comments 06/22 13:54
DTN National HRS Index 06/22
Portland Grain Review 06/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, June 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, June 22
USDA Daily Market Rates 06/22 06:48

My Market Watch
Click Here to Customize
Commodities
@C8N 352'4 -4'6
@S8N 884'2 -10'2
@W8N 481'0 -10'2
@O8N 242'6 -1'6
Stocks
MSFT 100.410000 - 0.730000
WMT 84.820000 0.610000
XOM 81.380000 1.690000
TWX



Indexes
Index Last Chg
NYSE Composite 12640 06/22/2018   3:09 PM CST 79

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 84°F
Low: 67°F
Precip: 80%
High: 87°F
Low: 70°F
Precip: 80%
High: 94°F
Low: 74°F
Precip: 80%
High: 97°F
Low: 75°F
Precip: 0%
High: 98°F
Low: 75°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: 70oF Feels Like: 72oF
Humid: 100% Dew Pt: 70oF
Barom: 29.98 Wind Dir: ESE
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:37 Sunset: 8:25
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
6/25
Tue
6/26
Wed
6/27
Thu
6/28
Fri
6/29
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Clear
Weather Thunder Storms Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
67/84 70/87 74/94 75/97 75/98
Feels
Like

L/H (°F)
67/92 70/100 76/107 77/109 76/109
Dew Point
(°F)
71 73 75 74 73
Humidity
(%)
86 86 72 60 56
Wind
Speed

(mph)
6 9 7 5 7
Precip
(%)
80 80 80 - -
Precip
Amt
(in.)
Rain
0.26
Rain
0.46
Rain
0.25
None None
Evap
(in./day)
0.14 0.17 0.28 0.3 0.33
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 (@C8N)
Exchange:  CBOT
Last Trade:  352'4
Change:  -4'6
Bid:  352'4
Ask:  352'6
Today's High:  359'4
Today's Low:  352'0
Volume:  141,682
Open:  358'4
Settle:  357'2
Prev:  357'2
Contract High: 
Contract Low: 
Updated:  Jun-24-2018
10:22:00PM
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