Sunday, February 1, 2015  
 
 

 
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
Mar 15 371'2 371'2 366'0 370'0 -1'4 370'0s 01/30 Chart for C5H Options for C5H
May 15 379'2 379'2 374'4 378'0 -1'4 378'4s 01/30 Chart for C5K Options for C5K
Jul 15 386'0 -1'6 386'0s 01/30 Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'4 968'4 957'2 960'4 -7'2 961'0s 01/30 Chart for S5H Options for S5H
May 15 973'0 973'0 967'0 967'0 -7'0 967'6s 01/30 Chart for S5K Options for S5K
Jul 15 973'2 973'4 970'4 972'0 -7'0 972'6s 01/30 Chart for S5N Options for S5N
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 502'0 502'0 502'0 502'0 -5'0 502'6s 01/30 Chart for W5H Options for W5H
May 15 506'6 507'0 506'0 507'0 -5'6 506'6s 01/30 Chart for W5K Options for W5K
Jul 15 510'4 510'4 508'4 508'4 -5'4 511'4s 01/30 Chart for W5N Options for W5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 372'6 373'0 365'6 370'6 -1'4 370'0s 04:18P Chart for @C5H Options for @C5H
May 15 380'6 381'0 373'6 378'6 -1'4 378'4s 04:01P Chart for @C5K Options for @C5K
Jul 15 388'4 388'4 381'4 386'2 -1'6 386'0s 04:04P Chart for @C5N Options for @C5N
Sep 15 394'4 394'6 388'4 393'4 -1'4 393'0s 04:04P Chart for @C5U Options for @C5U
Dec 15 403'4 404'0 396'6 401'2 -2'0 400'6s 02:00P Chart for @C5Z Options for @C5Z
Mar 16 412'0 412'0 404'0 408'4 -2'6 409'0s 02:00P Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'0 972'6 955'0 961'2 -7'2 961'0s 04:18P Chart for @S5H Options for @S5H
May 15 974'6 979'0 961'6 968'0 -7'0 967'6s 04:01P Chart for @S5K Options for @S5K
Jul 15 979'6 984'0 967'0 973'4 -7'0 972'6s 04:01P Chart for @S5N Options for @S5N
Aug 15 980'2 982'4 966'6 972'6 -6'6 972'0s 04:04P Chart for @S5Q Options for @S5Q
Sep 15 965'0 966'6 952'2 957'4 -6'2 956'6s 02:00P Chart for @S5U Options for @S5U
Nov 15 951'2 955'4 940'0 947'0 -5'4 945'6s 04:10P Chart for @S5X Options for @S5X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 508'0 511'6 497'0 503'0 -5'0 502'6s 04:20P Chart for @W5H Options for @W5H
May 15 512'4 515'6 501'6 507'2 -5'6 506'6s 02:00P Chart for @W5K Options for @W5K
Jul 15 517'0 520'6 507'0 512'0 -5'4 511'4s 02:00P Chart for @W5N Options for @W5N
Sep 15 526'2 526'2 515'0 520'0 -5'4 519'6s 02:00P Chart for @W5U Options for @W5U
Dec 15 537'4 540'0 527'2 533'0 -5'4 532'2s 02:00P Chart for @W5Z Options for @W5Z
Mar 16 544'6 547'2 535'2 536'0 -5'4 539'2s 04:03P Chart for @W6H Options for @W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 154.400 155.300 153.050 154.800 1.325 154.850s 01/30 Chart for LC5G Options for LC5G
Apr 15 151.000 152.350 149.800 152.350 1.775 152.275s 01/30 Chart for LC5J Options for LC5J
Jun 15 144.000 144.800 142.800 144.600 1.200 144.625s 01/30 Chart for LC5M Options for LC5M
Aug 15 143.250 144.250 142.050 144.050 1.100 144.050s 01/30 Chart for LC5Q Options for LC5Q
Oct 15 147.200 147.200 147.200 147.200 0.775 147.200s 01/30 Chart for LC5V Options for LC5V
Dec 15 148.200 148.200 148.200 148.200 0.850 148.200s 01/30 Chart for LC5Z Options for LC5Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 68.100 68.400 67.450 67.500 -1.075 67.475s 01/30 Chart for LH5G Options for LH5G
Apr 15 72.700 72.750 71.800 72.250 -0.950 72.250s 01/30 Chart for LH5J Options for LH5J
May 15 80.500 88.500 1.025 80.450s 01/30 Chart for LH5K Options for LH5K
Jun 15 83.950 84.350 83.250 84.100 0.475 84.100s 01/30 Chart for LH5M Options for LH5M
Jul 15 83.450 84.300 83.100 84.300 0.425 84.300s 01/30 Chart for LH5N Options for LH5N
Aug 15 83.600 83.800 83.600 83.800 0.075 83.750s 01/30 Chart for LH5Q Options for LH5Q
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 3346 3346 3290 3300 - 80 3299s 01/30 Chart for SM5H Options for SM5H
May 15 3240 3242 3240 3242 - 66 3240s 01/30 Chart for SM5K Options for SM5K
Jul 15 3218 3218 3218 3218 - 62 3218s 01/30 Chart for SM5N Options for SM5N
Aug 15 3274 - 59 3208s 01/30 Chart for SM5Q Options for SM5Q
Sep 15 3270 - 57 3194s 01/30 Chart for SM5U Options for SM5U
Oct 15 3225 - 58 3152s 01/30 Chart for SM5V Options for SM5V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 15 16.10 16.38 15.92 16.00 0.01 16.00s 02:00P Chart for @DA5G Options for @DA5G
Mar 15 15.58 15.66 Chart for @DA5H Options for @DA5H
Apr 15 15.53 15.50 Chart for @DA5J Options for @DA5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Member Login


DTN Grain News
DTN Early Word Grains 01/30 05:56
DTN Midday Grain Comments 01/30 11:31
DTN Closing Grain Comments 01/30 13:41
DTN National HRS Index 01/30
Portland Grain Review 01/29
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, January 30
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 30
USDA Daily Market Rates 01/30 06:47

My Market Watch
Click Here to Customize
Commodities
C5H 370'0 -1'4
S5H 960'4 -7'2
W5H 502'0 -5'0
O5H 276'0 -7'0
Stocks
MSFT 40.4000 -1.6100
WMT 84.9800 -2.7400
XOM 87.420000 -0.160000
TWX 77.9300 -1.8000



Indexes
Index Last Chg
NYSE Composite 10537 01/30/2015   3:09 PM CST - 154

 - 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:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 44°F
Low: 30°F
Precip: 26%
High: 27°F
Low: 19°F
Precip: 56%
High: 43°F
Low: 24°F
Precip: 0%
High: 42°F
Low: 25°F
Precip: 30%
High: 29°F
Low: 17°F
Precip: 20%
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: 42oF Feels Like: 37oF
Humid: 89% Dew Pt: 39oF
Barom: 29.66 Wind Dir: WNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:03 Sunset: 5:21
As reported at SPARTA, IL at 4:00 PM
View complete Local Weather

5-day Forecast for Red Bud, IL
Change Zip Code: 
Date Sun
2/1
Mon
2/2
Tue
2/3
Wed
2/4
Thu
2/5
Weather
Condition
Rain/Snow Mix Snow Showers Clear Snow Showers Snow
Weather Rain/Snow Mix Snow Showers Clear Snow Showers Snow
Temp
L/H (°F)
30/44 19/27 24/43 25/42 17/29
Feels
Like

L/H (°F)
18/37 6/26 17/38 15/37 6/23
Dew Point
(°F)
35 16 22 25 11
Humidity
(%)
89 65 63 74 52
Wind
Speed

(mph)
11 6 8 8 7
Precip
(%)
26 56 - 30 20
Precip
Amt
(in.)
S: <1/4
L: 0.02
S: <1/4
L: 0.02
None S: <1/4
L: 0.01
S: 1/4-1
L: 0.03
Evap
(in./day)
0.03 0.03 0.06 0.04 0.04
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  370'0
Change:  -1'4
Bid: 
Ask: 
Today's High:  371'2
Today's Low:  366'0
Volume:  194,631
Open:  371'2
Settle:  370'0s
Prev:  371'4
Contract High: 
Contract Low: 
Updated:  Jan-30-2015
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