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
May 18 376'4 379'2 376'2 378'4 2'0 378'4s 05:44P Chart for @C8K Options for @C8K
Jul 18 385'2 388'0 385'2 387'4 2'0 387'4s 05:39P Chart for @C8N Options for @C8N
Sep 18 393'0 395'4 392'6 394'6 2'0 395'0s 05:15P Chart for @C8U Options for @C8U
Dec 18 402'2 405'0 402'2 404'2 1'6 404'2s 05:02P Chart for @C8Z Options for @C8Z
Mar 19 410'2 412'4 410'0 411'6 1'6 412'0s 05:39P Chart for @C9H Options for @C9H
May 19 415'4 416'2 414'6 415'4 1'4 416'0s 04:58P Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1027'4 1033'2 1017'2 1020'0 -8'0 1020'6s 05:47P Chart for @S8K Options for @S8K
Jul 18 1038'6 1045'0 1029'0 1031'2 -8'0 1032'2s 05:49P Chart for @S8N Options for @S8N
Aug 18 1040'2 1046'2 1031'0 1033'4 -7'4 1034'4s 04:53P Chart for @S8Q Options for @S8Q
Sep 18 1036'2 1041'0 1027'6 1030'0 -6'6 1030'6s 01:30P Chart for @S8U Options for @S8U
Nov 18 1033'0 1039'4 1025'6 1027'6 -6'6 1028'2s 04:58P Chart for @S8X Options for @S8X
Jan 19 1038'2 1044'0 1030'6 1033'2 -6'0 1033'6s 01:30P Chart for @S9F Options for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 464'2 469'0 458'6 462'2 -1'6 461'4s 04:45P Chart for @W8K Options for @W8K
Jul 18 478'0 483'2 472'2 474'4 -2'6 474'4s 05:21P Chart for @W8N Options for @W8N
Sep 18 496'2 501'4 491'0 493'2 -2'4 493'2s 04:45P Chart for @W8U Options for @W8U
Dec 18 521'0 525'4 515'0 517'4 -2'2 517'6s 04:45P Chart for @W8Z Options for @W8Z
Mar 19 538'6 543'4 534'0 536'6 -2'0 536'6s 04:47P Chart for @W9H Options for @W9H
May 19 546'0 550'0 544'6 544'6 -2'4 545'0s 01:30P Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 119.825 121.800 119.625 121.500 2.375 121.725s 04:10P Chart for @LE8J Options for @LE8J
Jun 18 104.550 105.475 104.300 104.975 1.150 104.875s 04:10P Chart for @LE8M Options for @LE8M
Aug 18 104.300 105.250 104.125 104.950 1.275 105.075s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 108.500 109.275 108.425 109.025 0.950 109.100s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 112.825 113.675 112.775 113.250 0.900 113.575s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 114.375 115.350 114.300 114.925 0.900 115.150s 04:10P Chart for @LE9G Options for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 69.425 69.425 67.750 68.250 -1.950 68.000s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 76.750 77.300 76.100 76.300 -1.175 76.375s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 79.275 79.550 78.500 78.850 -1.125 78.900s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 79.050 79.400 78.425 78.675 -0.825 78.750s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 66.875 67.200 66.350 66.725 -0.775 66.825s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 61.675 62.050 61.150 61.250 -0.650 61.450s 04:10P Chart for @HE8Z Options for @HE8Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3741 3767 3709 3719 - 23 3718s 04:43P Chart for @SM8K Options for @SM8K
Jul 18 3791 3813 3753 3762 - 24 3762s 05:14P Chart for @SM8N Options for @SM8N
Aug 18 3796 3810 3753 3762 - 24 3761s 02:36P Chart for @SM8Q Options for @SM8Q
Sep 18 3787 3796 3748 3752 - 22 3752s 02:45P Chart for @SM8U Options for @SM8U
Oct 18 3772 3776 3734 3739 - 21 3738s 04:17P Chart for @SM8V Options for @SM8V
Dec 18 3745 3762 3718 3727 - 18 3727s 04:58P Chart for @SM8Z Options for @SM8Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 18 14.52 14.52 Chart for @DA8J Options for @DA8J
May 18 15.13 15.13 15.09 15.09 15.09 05:42P Chart for @DA8K Options for @DA8K
Jun 18 15.52 15.52 15.52 15.52 0.03 15.49 05:42P Chart for @DA8M Options for @DA8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 04/23 05:54
DTN Midday Grain Comments 04/23 11:27
DTN Closing Grain Comments 04/23 13:47
DTN National HRS Index 04/20
Portland Grain Review 04/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, April 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, April 23
USDA Daily Market Rates 04/23 08:52

My Market Watch
Click Here to Customize
Commodities
@C8K 378'4 2'0
@S8K 1020'0 -8'0
@W8K 462'2 -1'6
@O8K 227'0 -5'6
Stocks
MSFT 95.350000 0.350000
WMT 86.100000 -0.880000
XOM 79.570000 0.570000
TWX 96.360000 0.120000



Indexes
Index Last Chg
NYSE Composite 12611 04/23/2018   3:10 PM CST 4

 - Mouse over for last update


 
 

Local Forecast
Red Bud, IL
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 61°F
Low: 47°F
Precip: 77%
High: 64°F
Low: 51°F
Precip: 20%
High: 61°F
Low: 48°F
Precip: 34%
High: 64°F
Low: 41°F
Precip: 0%
High: 61°F
Low: 44°F
Precip: 62%
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: 60oF Feels Like: 60oF
Humid: 96% Dew Pt: 59oF
Barom: 29.95 Wind Dir: NNE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:11 Sunset: 7:42
As reported at SPARTA, IL at 5:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Mon
4/23
Tue
4/24
Wed
4/25
Thu
4/26
Fri
4/27
Weather
Condition
Rain Rain Rain Partly Cloudy Rain
Weather Rain Rain Rain Partly Cloudy Rain
Temp
L/H (°F)
47/61 51/64 48/61 41/64 44/61
Feels
Like

L/H (°F)
56/61 51/64 46/61 41/64 41/61
Dew Point
(°F)
58 52 45 41 40
Humidity
(%)
93 83 72 55 59
Wind
Speed

(mph)
9 7 6 2 9
Precip
(%)
77 20 34 - 62
Precip
Amt
(in.)
Rain
0.05
Rain
0.02
Rain
0.01
None Rain
0.26
Evap
(in./day)
0.06 0.09 0.1 0.12 0.15
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 (@C8K)
Exchange:  CBOT
Last Trade:  378'4
Change:  2'0
Bid:  378'0
Ask:  378'0
Today's High:  379'2
Today's Low:  376'2
Volume:  109,983
Open:  376'4
Settle:  378'4s
Prev:  376'4
Contract High: 
Contract Low: 
Updated:  Apr-23-2018
1:19:00PM
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