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 17 344'0 344'2 343'4 343'6 -1'2 345'0 08:05P Chart for @C7Z Options for @C7Z
Mar 18 355'0 355'4 354'6 355'0 -1'4 356'4 08:05P Chart for @C8H Options for @C8H
May 18 363'6 363'6 363'0 363'4 -1'2 364'6 08:05P Chart for @C8K Options for @C8K
Jul 18 371'2 371'4 370'6 371'2 -1'2 372'4 08:05P Chart for @C8N Options for @C8N
Sep 18 378'4 378'4 377'6 378'2 -1'2 379'4 08:02P Chart for @C8U Options for @C8U
Dec 18 387'2 387'2 386'4 386'6 -1'2 388'0 08:05P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 990'0 990'0 988'0 989'2 -0'6 990'0 08:05P Chart for @S8F Options for @S8F
Mar 18 1001'0 1001'0 999'0 1000'4 -0'6 1001'2 08:05P Chart for @S8H Options for @S8H
May 18 1010'4 1010'4 1008'6 1009'6 -1'0 1010'6 08:05P Chart for @S8K Options for @S8K
Jul 18 1019'2 1019'2 1017'2 1018'0 -1'2 1019'2 08:05P Chart for @S8N Options for @S8N
Aug 18 1020'0 1021'2 1012'6 1020'2 -0'2 1020'0s 08:05P Chart for @S8Q Options for @S8Q
Sep 18 1008'4 1008'4 1008'4 1008'4 -1'6 1010'2 08:06P Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 421'6 422'0 420'6 421'0 -1'0 422'0 08:05P Chart for @W7Z Options for @W7Z
Mar 18 438'4 438'6 437'2 437'4 -1'0 438'4 08:05P Chart for @W8H Options for @W8H
May 18 449'6 449'6 448'4 448'6 -1'0 449'6 08:05P Chart for @W8K Options for @W8K
Jul 18 462'0 462'2 461'2 461'2 -1'0 462'2 08:05P Chart for @W8N Options for @W8N
Sep 18 476'2 476'2 475'4 475'4 -1'0 476'4 08:02P Chart for @W8U Options for @W8U
Dec 18 494'2 494'2 494'2 494'2 -0'2 494'4 08:04P Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 118.500 118.800 116.775 117.200 - 1.750 117.100s 04:10P Chart for @LE7Z Options for @LE7Z
Feb 18 124.275 124.500 122.650 123.150 - 1.650 123.025s 04:10P Chart for @LE8G Options for @LE8G
Apr 18 124.650 124.650 123.325 123.900 - 1.175 123.700s 04:10P Chart for @LE8J Options for @LE8J
Jun 18 116.975 117.100 116.050 116.325 - 1.300 116.350s 04:10P Chart for @LE8M Options for @LE8M
Aug 18 113.500 113.600 112.600 112.900 - 1.200 112.775s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 113.250 113.500 112.325 112.600 - 1.225 112.500s 04:10P Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 60.825 62.425 60.775 62.050 1.375 62.025s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 18 67.300 68.950 66.975 68.425 1.400 68.475s 04:10P Chart for @HE8G Options for @HE8G
Apr 18 71.600 72.750 70.875 72.300 1.225 72.375s 01:05P Chart for @HE8J Options for @HE8J
May 18 77.350 77.850 77.350 77.700 1.050 77.700s 04:10P Chart for @HE8K Options for @HE8K
Jun 18 81.075 81.750 80.175 81.275 0.750 81.425s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 81.300 81.675 80.350 81.150 0.250 81.150s 01:05P Chart for @HE8N Options for @HE8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 3198 3198 3185 3189 - 9 3198 08:06P Chart for @SM7Z Options for @SM7Z
Jan 18 3218 3218 3207 3211 - 9 3220 08:06P Chart for @SM8F Options for @SM8F
Mar 18 3251 3251 3239 3243 - 10 3253 08:06P Chart for @SM8H Options for @SM8H
May 18 3273 3273 3264 3264 - 13 3277 08:06P Chart for @SM8K Options for @SM8K
Jul 18 3294 3294 3285 3287 - 12 3299 08:06P Chart for @SM8N Options for @SM8N
Aug 18 3289 3298 3255 3297 21 3298s 08:06P Chart for @SM8Q Options for @SM8Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 17 16.82 16.83 Chart for @DA7X Options for @DA7X
Dec 17 15.43 15.43 15.43 15.43 0.03 15.40 07:53P Chart for @DA7Z Options for @DA7Z
Jan 18 14.74 14.74 14.74 14.74 0.10 14.64 08:03P Chart for @DA8F Options for @DA8F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 11/20 05:56
DTN Midday Grain Comments 11/20 11:38
DTN Closing Grain Comments 11/17 14:02
DTN National HRS Index 11/17
Portland Grain Review 11/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, November 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 17
USDA Daily Market Rates 11/20 06:48

My Market Watch
Click Here to Customize
Commodities
@C7Z 343'6 -1'2
@S8F 989'2 -0'6
@W7Z 421'0 -1'0
@O7Z 253'4 -1'4
Stocks
MSFT 82.530000 0.130000
WMT 97.480000 0.010000
XOM 80.550000 0.310000
TWX 87.710000 -1.010000



Indexes
Index Last Chg
NYSE Composite 12321 11/20/2017   3:09 PM CST 18

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 53°F
Low: 34°F
Precip: 0%
High: 41°F
Low: 25°F
Precip: 0%
High: 49°F
Low: 27°F
Precip: 0%
High: 55°F
Low: 30°F
Precip: 0%
High: 54°F
Low: 39°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: 45oF Feels Like: 39oF
Humid: 60% Dew Pt: 32oF
Barom: 29.97 Wind Dir: S
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:46 Sunset: 4:42
As reported at SPARTA, IL at 7:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Tue
11/21
Wed
11/22
Thu
11/23
Fri
11/24
Sat
11/25
Weather
Condition
Mostly Cloudy Clear Clear Partly Cloudy Partly Cloudy
Weather Mostly Cloudy Clear Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
34/53 25/41 27/49 30/55 39/54
Feels
Like

L/H (°F)
27/53 19/38 21/46 28/55 35/54
Dew Point
(°F)
29 20 26 34 34
Humidity
(%)
58 55 61 68 57
Wind
Speed

(mph)
8 3 6 8 7
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.08 0.04 0.06 0.07 0.08
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 (@C7Z)
Exchange:  CBOT
Last Trade:  343'6
Change:  -1'2
Bid:  343'6
Ask:  344'0
Today's High:  344'2
Today's Low:  343'4
Volume:  268,004
Open:  344'0
Settle:  345'0
Prev:  345'0
Contract High: 
Contract Low: 
Updated:  Nov-20-2017
7:57:00PM
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