News Careers Contact Us About Us (618) 282-4000 Toggle search My Account Red Bud, IL Futures Our Locations Who We Serve Products & Services Sustainability Find Out More • • • • • • Who We Serve FARMERS We serve farmers with products and services such as agronomic recommendations, seed, fertility recommendations, crop protection, crop nutrients, fuel and propane. HOMEOWNERS In more than 48 million U.S. households, families are enjoying the comfort, convenience, and efficiency of propane energy. FLEET OWNERS Many businesses using fleets of vehicles or even just one or two light-duty trucks turn to FS for their fuel needs. Our Products Agronomy Grain Marketing Agri-Finance Propane Fuels & Lubricants Construction Paint Feed Fast Stop CORN - CBOT Month Change Last Open High Low Close Time More Dec '21 7'0 586'6 571'4 588'0 566'6 586'6 1:20 P Mar '22 6'2 591'6 576'4 593'2 572'0 591'6 1:20 P May '22 5'4 595'4 581'6 596'6 576'6 595'4 1:20 P Jul '22 5'4 596'0 582'4 597'4 578'0 596'0 1:20 P Sep '22 5'4 572'2 559'4 573'0 555'2 572'2 1:20 P Dec '22 4'2 562'4 551'0 563'2 546'0 562'4 1:20 P Mar '23 4'4 569'4 557'0 570'0 554'0 569'4 1:20 P May '23 4'0 571'0 570'2 570'2 570'2 571'0 1:20 P Jul '23 4'2 569'4 558'2 569'6 553'6 569'4 1:20 P SOYBEANS - CBOT Month Change Last Open High Low Close Time More Jan '22 -13'6 1252'6 1252'0 1254'0 1240'2 1252'6 1:20 P Mar '22 -14'2 1263'0 1264'4 1264'4 1251'0 1263'0 1:20 P May '22 -14'0 1272'4 1273'4 1273'6 1260'6 1272'4 1:20 P Jul '22 -13'4 1278'6 1280'0 1280'0 1267'2 1278'6 1:20 P Aug '22 -11'6 1274'2 1271'0 1274'6 1264'2 1274'2 1:20 P Sep '22 -11'0 1253'4 1252'2 1254'4 1245'2 1253'4 1:20 P Nov '22 -9'4 1240'2 1240'0 1242'0 1232'4 1240'2 1:20 P Jan '23 -9'2 1240'2 1239'2 1241'2 1232'6 1240'2 1:20 P Mar '23 -8'2 1219'2 1213'0 1220'0 1212'0 1219'2 1:20 P WHEAT - CBOT Month Change Last Open High Low Close Time More Dec '21 -11'2 825'4 821'2 830'4 810'0 825'4 1:20 P Mar '22 -10'0 840'2 833'0 845'2 823'2 840'2 1:20 P May '22 -10'0 846'4 846'2 850'6 829'6 846'4 1:20 P Jul '22 -9'2 834'0 828'0 837'2 819'2 834'0 1:20 P Sep '22 -9'0 830'0 819'2 832'6 816'4 830'0 1:20 P Dec '22 -8'6 832'4 827'0 835'6 820'2 832'4 1:20 P Mar '23 -8'0 833'6 822'2 836'6 821'4 833'6 1:20 P May '23 -7'4 819'4 815'4 819'4 814'4 819'4 1:20 P Jul '23 -6'6 768'6 761'6 768'6 761'6 768'6 1:20 P LIVE CATTLE - CME Month Change Last Open High Low Close Time More Dec '21 0.200 138.100 136.400 138.350 136.275 138.100 1:05 P Feb '22 0.325 141.200 138.950 141.450 138.675 141.200 1:05 P Apr '22 -0.050 143.850 142.300 144.150 142.050 143.850 1:05 P Jun '22 -0.075 138.825 137.325 139.000 136.900 138.825 1:05 P Aug '22 -0.075 137.475 136.000 137.550 135.650 137.475 1:05 P Oct '22 -0.300 139.900 138.625 140.000 138.625 139.900 1:05 P Dec '22 -0.350 142.700 141.700 143.000 141.500 142.700 1:05 P Feb '23 -0.125 144.900 144.125 145.175 144.125 144.900 1:05 P Apr '23 -0.100 147.025 146.075 147.025 146.075 147.025 1:05 P LEAN HOGS - CME Month Change Last Open High Low Close Time More Dec '21 -2.225 73.200 75.100 75.900 73.050 73.200 1:05 P Feb '22 -3.225 81.025 83.750 84.675 80.425 81.025 1:05 P Apr '22 -2.650 85.400 87.525 88.300 84.525 85.400 1:05 P May '22 -2.000 90.400 92.100 92.100 89.775 90.400 1:05 P Jun '22 -1.850 95.625 97.050 97.650 94.400 95.625 1:05 P Jul '22 -1.675 95.550 96.350 97.400 94.350 95.550 1:05 P Aug '22 -1.550 94.575 95.225 96.350 93.275 94.575 1:05 P Oct '22 -1.425 80.175 81.250 81.675 79.000 80.175 1:05 P Dec '22 -1.375 73.850 74.500 74.725 72.750 73.850 1:05 P FEEDER CATTLE - CME Month Change Last Open High Low Close Time More Jan '22 0.225 167.150 164.075 168.175 164.000 167.150 1:05 P Mar '22 0.075 167.975 165.275 168.700 165.175 167.975 1:05 P Apr '22 0.075 169.875 167.500 170.400 167.350 169.875 1:05 P May '22 -0.025 171.050 168.750 171.600 168.550 171.050 1:05 P Aug '22 0.050 177.900 176.575 178.250 175.825 177.900 1:05 P Sep '22 0.075 178.625 178.000 178.750 178.000 178.625 1:05 P Oct '22 0.000 178.950 178.950 179.000 178.950 178.950 1:05 P Nov '22 -0.075 178.725 178.800 178.800 178.725 178.725 1:05 P CORN December 2021 - @CZ21 [10] Updated November 26, 2021 7:04PM Type Line Interval Weekly Duration 1 Year 2021 Apr 2021 Jul 2021 Oct 2021 400 420 440 460 480 500 520 540 560 580 600 620 640 586.75 SOYBEANS January 2022 - @SF22 [10] Updated November 26, 2021 7:04PM Type Line Interval Weekly Duration 1 Year 2021 Apr 2021 Jul 2021 Oct 2021 1000 1050 1100 1150 1200 1250 1300 1350 1400 1450 1500 1252.75 WHEAT December 2021 - @WZ21 [10] Updated November 26, 2021 7:04PM Type Line Interval Weekly Duration 1 Year 2021 Apr 2021 Jul 2021 Oct 2021 600 650 700 750 800 850 825.5 LIVE CATTLE December 2021 - @LEZ21 [10] Updated November 26, 2021 7:04PM Type Line Interval Weekly Duration 1 Year 2021 Apr 2021 Jul 2021 Oct 2021 114 116 118 120 122 124 126 128 130 132 134 136 138 138.1 LEAN HOGS December 2021 - @HEZ21 [10] Updated November 26, 2021 7:04PM Type Line Interval Weekly Duration 1 Year 2021 Apr 2021 Jul 2021 Oct 2021 62 64 66 68 70 72 74 76 78 80 82 84 86 88 90 73.2 Having problems with content on the page? Microsoft no longer supports the use of Internet Explorer. Certain website content and features will not be accessible if you are using Internet Explorer as your web browser. Please download Microsoft Edge, Google Chrome, Safari or Firefox to experience full website functionality. Find out more Map US Forecast High Temperatures Zip/Postal Code Today 40°F 22°F Fri 57°F 33°F Sat 46°F 33°F Sun 55°F 30°F Mon 59°F 37°F Current Conditions Temperature 34°F Feels Like 25°F Wind Direction S Wind Speed 12 mph Humidity 69% Barometer 30.10 inHg Dew Point 25°F Sunrise 6:51 am Sunset 4:40 pm Observation Clear Sparta - updated on Sat 4:15 AM CET 4:10 AM News Careers Our Locations Resource Center Contact Us Privacy Policy Terms of Use About Us Sharepoint Who We Serve Farmers Homeowners Fleet Owners Products & Services Agronomy FS Seed Crop Protection Crop Nutrients FS MiField Grain Marketing Cash Bids CBOT Futures Weather River Report Grain Insight Agri-Finance Credit Application MyAgriLoan Sign In Propane Agricultural Propane Commercial Propane Residential Propane Propane Safety Autogas LP Gas Programs FAST STOP Waterloo Fast Stop 24 Hour Fueling Locations Fast Stop Card Application Fuels and Lubricants Fuels Lubricants Other Petroleum Products FS Energy Sales Team Energy Catalog Construction Feed Turf GreenYard Professional GreenYard Consumer Resource Center Paint Energy Market Newsletter myFS Solution Center Gateway FS 221 E. Pine St. Red Bud, IL 62278 (618) 282-4000 (618) 282-4012 © Copyright 2021 Gateway FS, Inc. Your choice regarding cookies on this site: We use cookies to optimize site functionality and give you the best possible experience. I Agree Privacy Policy