Friday, November 28, 2014  
 
 

 
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
Dec 14 376'6 378'6 376'2 378'0 4'0 378'2s 11/26 Chart for C4Z Options for C4Z
Mar 15 389'0 392'0 389'0 391'0 4'2 391'4s 11/26 Chart for C5H Options for C5H
May 15 399'2 399'2 399'0 399'0 4'4 400'2s 11/26 Chart for C5K Options for C5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'0 1049'0 1039'0 1047'6 -4'0 1047'0s 11/26 Chart for S5F Options for S5F
Mar 15 1054'0 1054'0 1054'0 1054'0 -3'4 1052'6s 11/26 Chart for S5H Options for S5H
May 15 1060'0 -2'4 1058'6s 11/26 Chart for S5K Options for S5K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 549'2 10'4 562'0s 11/26 Chart for W4Z Options for W4Z
Mar 15 561'4 563'4 556'2 563'4 5'0 562'6s 11/26 Chart for W5H Options for W5H
May 15 557'4 4'4 569'2s 11/26 Chart for W5K Options for W5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 378'2 4'0 378'2s 04:17A Chart for @C4Z Options for @C4Z
Mar 15 387'0 392'0 386'4 391'4 4'2 391'4s 04:18A Chart for @C5H Options for @C5H
May 15 395'6 400'6 395'0 399'6 4'4 400'2s 01:45A Chart for @C5K Options for @C5K
Jul 15 403'0 407'4 402'4 407'0 4'0 407'0s 12:19A Chart for @C5N Options for @C5N
Sep 15 409'4 413'0 408'6 413'0 3'6 412'4s 11/26 Chart for @C5U Options for @C5U
Dec 15 416'6 421'4 416'4 420'4 3'2 420'4s 11/27 Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1054'6 1038'4 1047'6 -4'0 1047'0s 03:18A Chart for @S5F Options for @S5F
Mar 15 1054'4 1059'6 1044'4 1054'0 -3'4 1052'6s 03:59A Chart for @S5H Options for @S5H
May 15 1058'4 1065'0 1050'0 1059'4 -2'4 1058'6s 11/27 Chart for @S5K Options for @S5K
Jul 15 1064'0 1069'0 1054'4 1063'4 -2'2 1063'0s 11/26 Chart for @S5N Options for @S5N
Aug 15 1061'4 1065'6 1054'0 1061'0 -2'0 1062'0s 11/26 Chart for @S5Q Options for @S5Q
Sep 15 1042'0 1042'0 1032'0 1039'4 -2'2 1038'0s 11/26 Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 551'2 563'0 550'6 561'4 10'4 562'0s 11/27 Chart for @W4Z Options for @W4Z
Mar 15 558'4 565'4 555'4 562'0 5'0 562'6s 04:29A Chart for @W5H Options for @W5H
May 15 564'6 571'6 562'0 568'2 4'4 569'2s 03:12A Chart for @W5K Options for @W5K
Jul 15 569'6 577'0 567'0 573'0 4'4 574'4s 11/27 Chart for @W5N Options for @W5N
Sep 15 581'4 583'4 575'0 582'0 4'0 581'6s 11/26 Chart for @W5U Options for @W5U
Dec 15 591'0 595'4 585'6 591'6 3'2 592'6s 12:24A Chart for @W5Z Options for @W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.000 170.550 168.900 169.250 - 0.900 169.250s 11/26 Chart for LC4Z Options for LC4Z
Feb 15 170.700 171.200 169.400 169.700 - 1.350 169.675s 11/26 Chart for LC5G Options for LC5G
Apr 15 168.900 169.450 168.200 168.300 - 0.800 168.300s 11/26 Chart for LC5J Options for LC5J
Jun 15 160.425 161.100 159.950 160.600 - 0.475 160.600s 11/26 Chart for LC5M Options for LC5M
Aug 15 157.225 157.900 156.800 157.050 - 0.650 157.050s 11/26 Chart for LC5Q Options for LC5Q
Oct 15 158.350 158.800 158.100 158.200 - 0.550 158.200s 11/26 Chart for LC5V Options for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.600 91.000 90.550 91.000 90.950s 11/26 Chart for LH4Z Options for LH4Z
Feb 15 89.550 89.825 89.450 89.550 -0.275 89.550s 11/26 Chart for LH5G Options for LH5G
Apr 15 92.075 92.150 91.850 91.900 0.225 91.875s 11/26 Chart for LH5J Options for LH5J
May 15 94.825 94.825 94.500 94.700s 11/26 Chart for LH5K Options for LH5K
Jun 15 98.200 98.450 98.000 98.000 -0.300 98.000s 11/26 Chart for LH5M Options for LH5M
Jul 15 96.900 96.900 96.650 96.650 -0.400 96.650s 11/26 Chart for LH5N Options for LH5N
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 4023 4023 4005 4005 110 4016s 11/26 Chart for SM4Z Options for SM4Z
Jan 15 3737 3775 3737 3765 19 3767s 11/26 Chart for SM5F Options for SM5F
Mar 15 3590 3590 3590 3590 - 3 3581s 11/26 Chart for SM5H Options for SM5H
May 15 3425 - 6 3493s 11/26 Chart for SM5K Options for SM5K
Jul 15 3435 - 3 3481s 11/26 Chart for SM5N Options for SM5N
Aug 15 3405 - 3 3470s 11/26 Chart for SM5Q Options for SM5Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 14 21.89 21.93 21.85 21.89 0.04 21.93s 11/26 Chart for @DA4X Options for @DA4X
Dec 14 18.39 18.51 18.00 18.02 -0.38 18.00s 11/26 Chart for @DA4Z Options for @DA4Z
Jan 15 17.18 17.27 16.78 16.83 -0.47 16.80s 11/26 Chart for @DA5F Options for @DA5F
My Custom Markets
Symbol Open High Low Last Change Close Time More

Member Login


DTN Grain News
DTN Early Word Grains 11/26 06:04
DTN Midday Grain Comments 11/26 11:24
DTN Closing Grain Comments 11/26 13:50
DTN National HRS Index 11/27
Portland Grain Review 11/25
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, November 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, November 27
USDA Daily Market Rates 11/26 06:47

My Market Watch
Click Here to Customize
Commodities
C4Z 378'0 4'0
S5F 1047'6 -4'0
W4Z 549'2 10'4
O4Z 346'4 -4'0
Stocks
MSFT 47.7500 0.2800
WMT 84.9800 0.0300
XOM 94.480000 -0.300000
TWX 83.7900 1.3500



Indexes
Index Last Chg
NYSE Composite 11048 11/26/2014   3:09 PM CST 19

 - 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:

Friday

Saturday

Sunday

Monday

Tuesday
High: 46°F
Low: 24°F
Precip: 0%
High: 58°F
Low: 39°F
Precip: 0%
High: 65°F
Low: 48°F
Precip: 20%
High: 44°F
Low: 31°F
Precip: 50%
High: 47°F
Low: 28°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: 25oF Feels Like: 17oF
Humid: 88% Dew Pt: 22oF
Barom: 30.41 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:53 Sunset: 4:40
As reported at SPARTA, IL at 4:00 AM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Fri
11/28
Sat
11/29
Sun
11/30
Mon
12/1
Tue
12/2
Weather
Condition
Clear Mostly Cloudy Rain Rain/Snow Mix Mostly Cloudy
Weather Clear Mostly Cloudy Rain Rain/Snow Mix Mostly Cloudy
Temp
L/H (°F)
24/46 39/58 48/65 31/44 28/47
Feels
Like

L/H (°F)
19/40 32/58 44/65 22/39 22/44
Dew Point
(°F)
27 40 46 28 31
Humidity
(%)
64 77 68 67 69
Wind
Speed

(mph)
12 12 12 9 6
Precip
(%)
- - 20 50 -
Precip
Amt
(in.)
None None Rain
0.05
S: 1/4-1
L: 0.30
None
Evap
(in./day)
0.06 0.07 0.1 0.05 0.05
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  378'0
Change:  4'0
Bid: 
Ask: 
Today's High:  378'6
Today's Low:  376'2
Volume:  0
Open:  376'6
Settle:  378'2s
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Nov-26-2014
1:30:00PM
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