Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 160.050 160.750 159.625 160.750 - 0.700 160.475s 04/27 Chart for @LE5J Options for @LE5J
Jun 15 149.500 150.900 149.425 150.625 - 0.925 150.275s 04/27 Chart for @LE5M Options for @LE5M
Aug 15 147.700 149.075 147.700 148.500 - 1.375 148.350s 04/27 Chart for @LE5Q Options for @LE5Q
Oct 15 149.225 150.625 149.075 150.125 - 1.175 150.050s 04/27 Chart for @LE5V Options for @LE5V
Dec 15 150.300 151.350 150.250 151.100 - 1.025 150.975s 04/27 Chart for @LE5Z Options for @LE5Z
Feb 16 149.775 150.675 149.775 150.275 - 1.025 150.350s 04/27 Chart for @LE6G Options for @LE6G
Apr 16 148.900 149.625 148.850 149.400 - 0.800 149.725s 04/27 Chart for @LE6J Options for @LE6J
Jun 16 142.975 143.100 142.775 143.000 - 0.925 143.000s 04/27 Chart for @LE6M Options for @LE6M
Aug 16 141.100 141.200 141.100 141.100 - 0.750 141.200s 04/27 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 214.100 215.250 213.950 215.200 0.050 214.900s 04/27 Chart for @GF5J Options for @GF5J
May 15 209.875 212.825 209.875 211.925 - 2.675 211.400s 04/27 Chart for @GF5K Options for @GF5K
Aug 15 211.600 214.475 211.600 213.625 - 2.500 213.175s 04/27 Chart for @GF5Q Options for @GF5Q
Sep 15 210.550 213.225 210.550 212.500 - 2.475 212.225s 04/27 Chart for @GF5U Options for @GF5U
Oct 15 209.450 212.200 209.450 211.775 - 2.550 211.325s 04/27 Chart for @GF5V Options for @GF5V
Nov 15 208.450 210.725 208.450 210.300 - 2.300 210.650s 04/27 Chart for @GF5X Options for @GF5X
Jan 16 204.100 204.900 203.750 204.075 - 2.675 203.825s 04/27 Chart for @GF6F Options for @GF6F
Mar 16 202.000 202.000 201.900 201.900 - 2.100 201.900s 04/27 Chart for @GF6H Options for @GF6H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 360'4 361'4 359'6 360'0 -0'6 360'6 05:06A Chart for @C5K Options for @C5K
Jul 15 364'2 365'2 363'2 363'6 -1'0 364'6 05:06A Chart for @C5N Options for @C5N
Sep 15 372'0 372'4 371'0 371'2 -1'2 372'4 05:06A Chart for @C5U Options for @C5U
Dec 15 383'0 383'4 382'0 382'0 -1'2 383'2 05:06A Chart for @C5Z Options for @C5Z
Mar 16 394'0 394'2 393'4 393'4 -0'6 394'2 05:06A Chart for @C6H Options for @C6H
May 16 401'6 402'4 401'0 402'4 0'4 402'0 05:05A Chart for @C6K Options for @C6K
Jul 16 409'0 409'0 408'0 408'2 -1'0 409'2 05:05A Chart for @C6N Options for @C6N
Sep 16 406'0 404'4 Chart for @C6U Options for @C6U
Dec 16 403'2 403'2 402'0 402'2 -1'0 403'2 05:05A Chart for @C6Z Options for @C6Z
Mar 17 411'2 411'2 411'2 411'2 -1'2 412'4 04:53A Chart for @C7H Options for @C7H
May 17 422'0 -2'6 418'6s 04:53A Chart for @C7K Options for @C7K
Jul 17 422'2 422'2 422'0 422'0 -2'4 422'4s 04:53A Chart for @C7N Options for @C7N
Sep 17 432'0 -2'4 413'2s 04/27 Chart for @C7U Options for @C7U
Dec 17 412'0 412'0 412'0 412'0 -0'6 412'6 04:53A Chart for @C7Z Options for @C7Z
Jul 18 448'0 -1'0 430'0s 04/27 Chart for @C8N Options for @C8N
Dec 18 410'0 410'0 410'0 410'0 -1'0 408'6s 04/27 Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 472'0 473'2 466'6 467'4 -2'6 470'2 05:06A Chart for @W5K Options for @W5K
Jul 15 475'0 476'6 471'0 471'4 -1'6 473'2 05:06A Chart for @W5N Options for @W5N
Sep 15 484'2 485'4 480'0 480'4 -2'0 482'4 05:06A Chart for @W5U Options for @W5U
Dec 15 501'6 503'0 497'6 498'4 -1'6 500'2 05:06A Chart for @W5Z Options for @W5Z
Mar 16 517'0 518'4 514'2 514'2 -2'0 516'2 05:06A Chart for @W6H Options for @W6H
May 16 529'6 529'6 525'0 525'2 -2'0 527'2 05:05A Chart for @W6K Options for @W6K
Jul 16 530'0 529'4 Chart for @W6N Options for @W6N
Sep 16 558'4 -13'4 538'4s 04:51A Chart for @W6U Options for @W6U
Dec 16 556'0 556'0 554'0 554'0 -13'2 552'6s 04:51A Chart for @W6Z Options for @W6Z
Mar 17 575'0 -12'4 561'6s 04/27 Chart for @W7H Options for @W7H
May 17 629'4 -12'4 564'2s 04/27 Chart for @W7K Options for @W7K
Jul 17 619'0 -12'4 544'6s 04/27 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 492'6 494'6 490'4 491'2 0'4 490'6 05:06A Chart for @KW5K Options for @KW5K
Jul 15 498'4 500'0 495'4 496'2 0'2 496'0 05:06A Chart for @KW5N Options for @KW5N
Sep 15 509'2 510'4 506'0 506'0 -0'6 506'6 05:06A Chart for @KW5U Options for @KW5U
Dec 15 529'2 530'4 525'6 526'4 0'0 526'4 05:06A Chart for @KW5Z Options for @KW5Z
Mar 16 539'6 539'6 539'0 539'0 -0'6 539'6 05:06A Chart for @KW6H Options for @KW6H
May 16 558'0 558'0 547'4 550'0 -10'4 548'4s 05:05A Chart for @KW6K Options for @KW6K
Jul 16 563'0 563'0 557'0 557'0 -11'0 554'6s 05:06A Chart for @KW6N Options for @KW6N
Sep 16 577'0 578'2 570'0 570'0 -12'0 565'0s 04/27 Chart for @KW6U Options for @KW6U
Dec 16 650'0 -10'6 577'6s 05:05A Chart for @KW6Z Options for @KW6Z
Mar 17 580'0 -10'6 580'0s 04/27 Chart for @KW7H Options for @KW7H
May 17 580'0 -10'6 580'0s 04/27 Chart for @KW7K Options for @KW7K
Jul 17 622'0 -10'6 551'6s 04/27 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 972'0 978'4 972'0 977'2 4'2 973'0 05:06A Chart for @S5K Options for @S5K
Jul 15 972'2 978'4 972'0 975'6 2'6 973'0 05:06A Chart for @S5N Options for @S5N
Aug 15 967'6 973'0 967'6 970'2 1'6 968'4 05:06A Chart for @S5Q Options for @S5Q
Sep 15 956'0 960'4 956'0 958'4 2'0 956'4 05:06A Chart for @S5U Options for @S5U
Nov 15 951'0 956'4 951'0 952'4 0'4 952'0 05:06A Chart for @S5X Options for @S5X
Jan 16 961'0 962'2 961'0 962'2 3'6 958'4 05:06A Chart for @S6F Options for @S6F
Mar 16 961'4 966'2 961'4 963'0 0'4 962'4 05:06A Chart for @S6H Options for @S6H
May 16 967'2 968'4 967'2 968'4 3'4 965'0 05:06A Chart for @S6K Options for @S6K
Jul 16 970'4 970'6 Chart for @S6N Options for @S6N
Aug 16 976'0 -0'2 970'4s 05:06A Chart for @S6Q Options for @S6Q
Sep 16 984'0 0'6 961'6s 05:06A Chart for @S6U Options for @S6U
Nov 16 959'4 959'4 957'2 959'4 2'0 957'4 05:06A Chart for @S6X Options for @S6X
Jan 17 963'2 963'2 963'0 963'0 1'2 963'0s 05:06A Chart for @S7F Options for @S7F
Mar 17 966'4 966'4 966'4 966'4 -1'2 967'6 05:06A Chart for @S7H Options for @S7H
May 17 979'0 1'2 971'2s 05:06A Chart for @S7K Options for @S7K
Jul 17 984'0 1'2 976'2s 05:06A Chart for @S7N Options for @S7N
Aug 17 984'0 1'2 974'0s 04/27 Chart for @S7Q Options for @S7Q
Sep 17 984'0 1'2 963'6s 04/27 Chart for @S7U Options for @S7U
Nov 17 955'4 955'4 955'4 955'4 -1'2 956'6 05:06A Chart for @S7X Options for @S7X
Jul 18 959'2 1'2 959'2s 04/27 Chart for @S8N Options for @S8N
Nov 18 960'0 1'2 932'4s 04/27 Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 72.050 72.775 71.800 72.625 0.325 72.275s 04/27 Chart for @HE5K Options for @HE5K
Jun 15 79.600 80.275 79.025 79.825 -0.050 79.400s 04/27 Chart for @HE5M Options for @HE5M
Jul 15 80.925 81.500 80.325 81.175 -0.025 80.725s 04/27 Chart for @HE5N Options for @HE5N
Aug 15 80.775 81.375 80.350 81.225 0.025 80.775s 04/27 Chart for @HE5Q Options for @HE5Q
Oct 15 71.875 72.200 71.525 72.050 -0.200 71.675s 04/27 Chart for @HE5V Options for @HE5V
Dec 15 68.800 69.000 68.425 68.775 -0.225 68.675s 04/27 Chart for @HE5Z Options for @HE5Z
Feb 16 71.200 71.275 70.800 71.100 -0.400 70.875s 04/27 Chart for @HE6G Options for @HE6G
Apr 16 73.225 73.325 72.950 73.225 -0.400 73.000s 04/27 Chart for @HE6J Options for @HE6J
May 16 77.650 -0.150 77.500s 04/27 Chart for @HE6K Options for @HE6K
Jun 16 80.150 -0.200 79.800s 04/27 Chart for @HE6M Options for @HE6M
Jul 16 78.200 -0.100 78.300s 04/27 Chart for @HE6N Options for @HE6N
Aug 16 77.000 -0.100 76.900s 04/27 Chart for @HE6Q Options for @HE6Q
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 18100.00 18100.00 17955.00 17990.00 - 27.00 17990.00s 04/27 Chart for +DJ5M Options for +DJ5M
Sep 15 17617.00 215.00 17617.00s Chart for +DJ5U Options for +DJ5U
Dec 15 17527.00 215.00 17527.00s Chart for +DJ5Z Options for +DJ5Z
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 15 4548.00 4555.00 4511.00 4524.50 - 4.50 4524.75s 04/27 Chart for +ND5M Options for +ND5M
Sep 15 4243.50 55.75 4243.50s Chart for +ND5U Options for +ND5U
Dec 15 4244.00 55.75 4244.00s Chart for +ND5Z Options for +ND5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, April 27, 2015 4:01PM CDT

OMAHA (DTN) -- A combination of milder weather, lower prices for grain and oil and more locomotives has helped railroads improve placement of railcars this spring, according to the latest railroad company reports.

Monday, April 20, 2015 4:38PM CDT
Monday, April 13, 2015 3:57PM CDT


Quote of the Day


"Be wary of the man who urges an action in which he himself incurs no risk."

~ Joaquin Setanti


This Day In History
April 28, 1829
Dutch parliament accepts new press laws

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 36oF Feels Like: 29oF
Humid: 79% Dew Pt: 30oF
Barom: 30.2 Wind Dir: NW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:47 Sunset: 8:27
As reported at DODGE CITY, KS at 4:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 69°F
Low: 36°F
Precip: 0%
High: 74°F
Low: 41°F
Precip: 0%
High: 79°F
Low: 45°F
Precip: 0%
High: 83°F
Low: 49°F
Precip: 0%
High: 83°F
Low: 54°F
Precip: 20%
View complete Local Weather
 
DTN Weather Summary
Mostly Dry in Midwest, N.Plains Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

The pattern will be generally dry, allowing for good planting progress in the Midwest through the northern and central Plains along with the Southeast. » More DTN Weather Commentary

Posted at 12:33PM Mon Apr 27, 2015 CDT

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN