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
Mar 18 351'2 351'6 351'0 351'6 0'4 351'2 07:06P Chart for @C8H Options for @C8H
May 18 359'4 360'0 359'4 360'0 0'2 359'6 07:06P Chart for @C8K Options for @C8K
Jul 18 368'0 368'4 367'6 368'4 0'4 368'0 07:06P Chart for @C8N Options for @C8N
Sep 18 376'2 376'2 374'0 375'6 -1'0 375'6s 07:06P Chart for @C8U Options for @C8U
Dec 18 385'0 385'4 384'6 385'4 0'4 385'0 07:06P Chart for @C8Z Options for @C8Z
Mar 19 394'0 394'0 393'6 393'6 -0'2 394'0 07:06P Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 985'6 986'4 985'0 986'0 -0'2 986'2 07:06P Chart for @S8H Options for @S8H
May 18 997'0 997'6 996'4 997'2 -0'4 997'6 07:06P Chart for @S8K Options for @S8K
Jul 18 1007'0 1007'6 1006'4 1007'2 -0'4 1007'6 07:06P Chart for @S8N Options for @S8N
Aug 18 1008'4 1009'6 1008'4 1009'4 -0'2 1009'6 07:05P Chart for @S8Q Options for @S8Q
Sep 18 1005'0 1005'0 1005'0 1005'0 -0'2 1005'2 07:05P Chart for @S8U Options for @S8U
Nov 18 1001'0 1002'0 1000'6 1001'6 -0'2 1002'0 07:05P Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 422'2 422'4 421'2 421'6 0'2 421'4 07:06P Chart for @W8H Options for @W8H
May 18 435'0 435'0 434'2 434'6 0'4 434'2 07:06P Chart for @W8K Options for @W8K
Jul 18 449'0 449'0 448'0 448'6 0'6 448'0 07:06P Chart for @W8N Options for @W8N
Sep 18 464'0 464'0 463'4 463'4 0'2 463'2 07:06P Chart for @W8U Options for @W8U
Dec 18 483'0 483'0 482'4 482'4 0'0 482'4 07:06P Chart for @W8Z Options for @W8Z
Mar 19 497'4 498'4 494'2 496'4 -4'0 496'2s 07:06P Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 123.750 124.950 123.350 124.900 1.175 124.725s 04:10P Chart for @LE8G Options for @LE8G
Apr 18 124.050 125.050 123.650 124.900 0.825 124.800s 03:16P Chart for @LE8J Options for @LE8J
Jun 18 115.600 116.400 115.175 116.300 0.750 116.300s 03:36P Chart for @LE8M Options for @LE8M
Aug 18 112.600 113.425 112.200 113.350 0.650 113.325s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 113.500 114.250 113.200 114.250 0.525 114.125s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 115.400 116.075 115.050 115.925 0.600 116.000s 04:10P Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 72.175 72.775 71.525 72.275 0.450 72.250s 01:05P Chart for @HE8G Options for @HE8G
Apr 18 75.275 75.575 74.225 74.675 -0.475 74.650s 01:05P Chart for @HE8J Options for @HE8J
May 18 79.675 79.775 79.050 79.400 -0.250 79.400s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 84.675 84.975 83.800 83.825 -0.675 83.950s 04:10P Chart for @HE8M Options for @HE8M
Jul 18 85.300 85.325 84.225 84.225 -0.625 84.425s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 84.475 84.825 83.725 83.750 -0.575 83.950s 04:10P Chart for @HE8Q Options for @HE8Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3394 3399 3387 3398 2 3396 07:06P Chart for @SM8H Options for @SM8H
May 18 3422 3427 3415 3426 1 3425 07:06P Chart for @SM8K Options for @SM8K
Jul 18 3438 3442 3437 3441 3441 07:06P Chart for @SM8N Options for @SM8N
Aug 18 3430 3430 3430 3430 1 3429 07:06P Chart for @SM8Q Options for @SM8Q
Sep 18 3416 3421 3383 3416 - 2 3416s 07:06P Chart for @SM8U Options for @SM8U
Oct 18 3382 3390 3354 3388 - 3 3386s 07:06P Chart for @SM8V Options for @SM8V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 18 13.90 13.91 13.87 13.89 0.01 13.90s 04:01P Chart for @DA8F Options for @DA8F
Feb 18 13.51 13.51 Chart for @DA8G Options for @DA8G
Mar 18 13.65 13.61 Chart for @DA8H Options for @DA8H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 01/23 05:54
DTN Midday Grain Comments 01/23 11:56
DTN Closing Grain Comments 01/23 13:53
DTN National HRS Index 01/22
Portland Grain Review 01/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, January 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, January 23
USDA Daily Market Rates 01/22 06:48

My Market Watch
Click Here to Customize
Commodities
@C8H 351'6 0'4
@S8H 986'0 -0'2
@W8H 421'6 0'2
@O8H 270'0 0'0
Stocks
MSFT 91.900000 0.290000
WMT 105.900000 0.450000
XOM 88.300000 0.050000
TWX 93.660000 -0.340000



Indexes
Index Last Chg
NYSE Composite 13474 01/23/2018   3:09 PM CST 4

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 41°F
Low: 24°F
Precip: 0%
High: 54°F
Low: 28°F
Precip: 0%
High: 53°F
Low: 35°F
Precip: 30%
High: 49°F
Low: 38°F
Precip: 60%
High: 42°F
Low: 28°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: 36oF Feels Like: 29oF
Humid: 80% Dew Pt: 30oF
Barom: 30.22 Wind Dir: WNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:09 Sunset: 5:12
As reported at SPARTA, IL at 6:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Wed
1/24
Thu
1/25
Fri
1/26
Sat
1/27
Sun
1/28
Weather
Condition
Partly Cloudy Clear Rain Rain Clear
Weather Partly Cloudy Clear Rain Rain Clear
Temp
L/H (°F)
24/41 28/54 35/53 38/49 28/42
Feels
Like

L/H (°F)
20/38 24/54 27/53 33/48 21/38
Dew Point
(°F)
27 32 38 41 31
Humidity
(%)
78 67 71 86 79
Wind
Speed

(mph)
4 9 14 5 6
Precip
(%)
- - 30 60 -
Precip
Amt
(in.)
None None Rain
0.01
Rain
0.30
None
Evap
(in./day)
0.03 0.08 0.07 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 (@C8H)
Exchange:  CBOT
Last Trade:  351'6
Change:  0'4
Bid:  351'4
Ask:  351'6
Today's High:  351'6
Today's Low:  351'0
Volume:  191,553
Open:  351'2
Settle:  351'2
Prev:  351'2
Contract High: 
Contract Low: 
Updated:  Jan-23-2018
7:06:00PM
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