Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 167.450 167.750 167.425 167.750 - 0.150 167.900 10:01P Chart for @LE4V Options for @LE4V
Dec 14 167.825 168.400 167.625 168.325 0.300 168.025 10:28P Chart for @LE4Z Options for @LE4Z
Feb 15 166.700 167.100 166.500 167.100 0.200 166.900 10:23P Chart for @LE5G Options for @LE5G
Apr 15 164.675 164.800 164.275 164.800 0.025 164.775 10:27P Chart for @LE5J Options for @LE5J
Jun 15 154.375 154.475 154.225 154.475 - 0.325 154.800 10:22P Chart for @LE5M Options for @LE5M
Aug 15 152.875 152.900 Chart for @LE5Q Options for @LE5Q
Oct 15 153.000 154.000 152.600 153.375 1.700 154.100s 10:22P Chart for @LE5V Options for @LE5V
Dec 15 153.325 154.275 152.850 154.025 1.500 154.250s 10:22P Chart for @LE5Z Options for @LE5Z
Feb 16 152.975 153.950 152.400 153.650 1.750 153.850s 10:22P Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 240.625 240.625 239.375 240.250 - 0.500 240.750 10:25P Chart for @GF4V Options for @GF4V
Nov 14 236.475 236.825 236.100 236.800 - 0.025 236.825 10:23P Chart for @GF4X Options for @GF4X
Jan 15 230.600 230.950 230.375 230.825 - 0.250 231.075 10:22P Chart for @GF5F Options for @GF5F
Mar 15 228.725 228.825 228.325 228.825 - 0.275 229.100 10:28P Chart for @GF5H Options for @GF5H
Apr 15 230.000 230.000 228.450 228.575 - 0.675 229.250 10:29P Chart for @GF5J Options for @GF5J
May 15 228.350 228.350 228.200 228.350 - 0.725 229.075 10:25P Chart for @GF5K Options for @GF5K
Aug 15 228.100 228.550 228.100 228.550 - 0.625 229.175 09:45P Chart for @GF5Q Options for @GF5Q
Sep 15 227.000 227.000 227.000 227.000 0.500 227.500s 09:45P Chart for @GF5U Options for @GF5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 347'4 350'4 347'0 349'6 1'4 348'2 10:27P Chart for @C4Z Options for @C4Z
Mar 15 360'6 364'0 360'6 363'2 1'4 361'6 10:29P Chart for @C5H Options for @C5H
May 15 369'6 372'4 369'4 371'6 1'2 370'4 10:29P Chart for @C5K Options for @C5K
Jul 15 376'6 380'0 376'6 379'2 1'2 378'0 10:29P Chart for @C5N Options for @C5N
Sep 15 385'0 387'0 385'0 387'0 1'4 385'4 10:27P Chart for @C5U Options for @C5U
Dec 15 394'0 397'0 394'0 397'0 2'0 395'0 10:27P Chart for @C5Z Options for @C5Z
Mar 16 404'0 404'4 404'0 404'0 0'0 404'0 10:25P Chart for @C6H Options for @C6H
May 16 407'6 411'0 405'2 409'4 1'2 410'6s 10:25P Chart for @C6K Options for @C6K
Jul 16 412'2 415'2 409'6 413'4 0'6 414'6s 10:25P Chart for @C6N Options for @C6N
Sep 16 410'2 410'2 406'0 407'0 1'0 411'2s 10:25P Chart for @C6U Options for @C6U
Dec 16 407'0 410'0 405'0 409'6 1'2 409'6s 10:26P Chart for @C6Z Options for @C6Z
Jul 17 425'0 1'4 427'4s 10:26P Chart for @C7N Options for @C7N
Dec 17 411'4 411'4 411'4 411'4 1'4 412'4s 10:26P Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 515'0 515'0 512'2 514'0 0'4 513'4 10:28P Chart for @W4Z Options for @W4Z
Mar 15 527'0 527'6 525'4 526'6 0'4 526'2 10:28P Chart for @W5H Options for @W5H
May 15 533'2 533'2 533'2 533'2 0'6 532'4 10:28P Chart for @W5K Options for @W5K
Jul 15 540'0 540'0 540'0 540'0 1'0 539'0 10:28P Chart for @W5N Options for @W5N
Sep 15 549'4 549'0 Chart for @W5U Options for @W5U
Dec 15 561'4 563'0 557'0 562'0 -2'0 562'2s 10:27P Chart for @W5Z Options for @W5Z
Mar 16 571'0 572'0 571'0 572'0 -1'2 572'0s 10:27P Chart for @W6H Options for @W6H
May 16 572'0 -2'0 577'2s 09:29P Chart for @W6K Options for @W6K
Jul 16 579'0 579'0 579'0 579'0 1'4 577'4 10:10P Chart for @W6N Options for @W6N
Sep 16 584'4 -2'2 584'4s 09:29P Chart for @W6U Options for @W6U
Dec 16 575'0 -2'2 592'6s 09:29P Chart for @W6Z Options for @W6Z
Mar 17 594'0 -2'2 594'0s 07:00P Chart for @W7H Options for @W7H
May 17 597'6 -2'2 597'6s 01:30P Chart for @W7K Options for @W7K
Jul 17 574'0 -2'2 574'0s 01:30P Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 601'0 601'4 599'0 600'0 -1'0 601'0 10:27P Chart for @KW4Z Options for @KW4Z
Mar 15 601'2 601'4 600'6 601'2 -0'2 601'4 10:27P Chart for @KW5H Options for @KW5H
May 15 599'2 598'4 Chart for @KW5K Options for @KW5K
Jul 15 589'0 589'6 589'0 589'0 -0'2 589'2 10:27P Chart for @KW5N Options for @KW5N
Sep 15 598'2 599'4 592'6 599'4 1'0 599'6s 10:27P Chart for @KW5U Options for @KW5U
Dec 15 611'6 616'4 611'6 616'4 2'0 616'2s 10:27P Chart for @KW5Z Options for @KW5Z
Mar 16 598'6 2'0 624'0s 10:27P Chart for @KW6H Options for @KW6H
May 16 590'0 2'2 622'4s 07:00P Chart for @KW6K Options for @KW6K
Jul 16 586'0 5'4 598'6s 07:00P Chart for @KW6N Options for @KW6N
Sep 16 589'0 5'4 604'2s 07:00P Chart for @KW6U Options for @KW6U
Dec 16 600'0 5'4 610'2s 07:00P Chart for @KW6Z Options for @KW6Z
Mar 17 610'2 5'4 610'2s 01:30P Chart for @KW7H Options for @KW7H
May 17 610'2 5'4 610'2s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 600'6 5'4 600'6s 01:30P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 944'0 953'4 942'6 952'2 8'0 944'2 10:29P Chart for @S4X Options for @S4X
Jan 15 951'4 961'4 950'6 960'2 8'0 952'2 10:29P Chart for @S5F Options for @S5F
Mar 15 960'0 969'2 958'4 968'0 7'6 960'2 10:29P Chart for @S5H Options for @S5H
May 15 968'0 978'0 967'6 976'2 7'2 969'0 10:29P Chart for @S5K Options for @S5K
Jul 15 975'0 985'0 974'6 984'0 8'0 976'0 10:29P Chart for @S5N Options for @S5N
Aug 15 977'4 978'0 Chart for @S5Q Options for @S5Q
Sep 15 967'6 972'6 967'6 972'6 5'6 967'0 10:29P Chart for @S5U Options for @S5U
Nov 15 959'4 970'0 959'4 968'2 7'0 961'2 10:29P Chart for @S5X Options for @S5X
Jan 16 966'4 967'2 959'2 964'4 -6'0 966'2s 10:28P Chart for @S6F Options for @S6F
Mar 16 978'0 -6'0 971'0s 10:28P Chart for @S6H Options for @S6H
May 16 975'0 975'0 975'0 975'0 -5'6 974'6s 10:28P Chart for @S6K Options for @S6K
Jul 16 980'0 980'0 980'0 980'0 -5'4 981'6s 10:28P Chart for @S6N Options for @S6N
Aug 16 988'6 -5'0 981'2s 10:28P Chart for @S6Q Options for @S6Q
Sep 16 975'0 -4'2 967'6s 10:22P Chart for @S6U Options for @S6U
Nov 16 965'2 965'2 959'0 962'0 -3'2 964'2s 10:28P Chart for @S6X Options for @S6X
Jul 17 985'0 985'0 980'6 984'2 -0'6 986'6s 10:13P Chart for @S7N Options for @S7N
Nov 17 961'0 -2'0 961'2s 10:22P Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.650 88.975 88.525 88.875 -0.275 89.150 10:27P Chart for @HE4Z Options for @HE4Z
Feb 15 86.025 86.350 85.925 86.300 -0.100 86.400 10:27P Chart for @HE5G Options for @HE5G
Apr 15 86.800 87.125 86.675 87.075 0.100 86.975 10:27P Chart for @HE5J Options for @HE5J
May 15 88.300 88.800 87.575 88.500 88.500s 10:24P Chart for @HE5K Options for @HE5K
Jun 15 91.625 91.650 91.625 91.650 0.050 91.600 10:27P Chart for @HE5M Options for @HE5M
Jul 15 90.500 90.500 90.500 90.500 90.500 10:21P Chart for @HE5N Options for @HE5N
Aug 15 87.925 88.325 87.800 88.000 -0.100 88.250s 10:24P Chart for @HE5Q Options for @HE5Q
Oct 15 75.950 75.950 75.750 75.750 -0.750 76.000s 10:23P Chart for @HE5V Options for @HE5V
Dec 15 72.600 -0.100 72.400s 05:05P Chart for @HE5Z Options for @HE5Z
Feb 16 75.000 74.500s 04:00P Chart for @HE6G Options for @HE6G
Apr 16 73.500 73.500s 04:00P Chart for @HE6J Options for @HE6J
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 16348.00 16348.00 16283.00 16308.00 - 23.00 16331.00 10:29P Chart for +DJ4Z Options for +DJ4Z
Mar 15 16200.00 16261.00 Chart for +DJ5H Options for +DJ5H
Jun 15 16175.00 Chart for +DJ5M Options for +DJ5M
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 3877.75 3877.75 3860.50 3861.50 - 4.50 3866.00 10:29P Chart for +ND4Z Options for +ND4Z
Mar 15 3850.00 4023.00 62.00 3859.25s 03:23P Chart for +ND5H Options for +ND5H
Jun 15 3847.25 62.00 3847.25s 03:23P Chart for +ND5M Options for +ND5M
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Friday, October 17, 2014 7:21PM CDT

I didn't know I was going to stir the pot.

Thursday, October 16, 2014 7:06PM CDT
Monday, October 13, 2014 3:47PM CDT


Quote of the Day


"The price of ignorance is far greater than cost of an education."

~ Anon


This Day In History
October 20, 1964
Mad Dog Vachon beats Verne Gagne in Minneapolis, to become NWA champ

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 62% Dew Pt: 43oF
Barom: 30.08 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:54 Sunset: 6:54
As reported at DODGE CITY, KS at 10:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 78°F
Low: 50°F
Precip: 0%
High: 76°F
Low: 54°F
Precip: 40%
High: 75°F
Low: 49°F
Precip: 69%
High: 79°F
Low: 44°F
Precip: 0%
High: 79°F
Low: 46°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Tuesday Will Continue Mostly Dry
Bryce Anderson (Bio) – DTN Meteorologist

Rain showers continued in the eastern portion of the Midwest Monday afternoon. Otherwise, conditions were dry in the primary U.S. and Canadian Prairies crop regions. Temperatures ranged from the mid-40s in the northern Great Lakes to the upper 80s in southern Texas. » More DTN Weather Commentary

Posted at 2:04PM Mon Oct 20, 2014 CDT

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