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 14 143.475 143.750 143.075 143.450 - 0.250 143.700 11:45A Chart for @LE4J Options for @LE4J
Jun 14 134.800 135.325 134.325 135.150 0.175 134.975 11:45A Chart for @LE4M Options for @LE4M
Aug 14 133.400 134.200 133.000 134.000 0.325 133.675 11:45A Chart for @LE4Q Options for @LE4Q
Oct 14 137.875 138.550 137.575 138.500 0.350 138.150 11:45A Chart for @LE4V Options for @LE4V
Dec 14 140.150 140.625 139.975 140.500 0.050 140.450 11:45A Chart for @LE4Z Options for @LE4Z
Feb 15 140.850 141.350 140.700 141.275 0.175 141.100 11:45A Chart for @LE5G Options for @LE5G
Apr 15 140.800 141.300 140.675 141.300 0.075 141.225 11:45A Chart for @LE5J Options for @LE5J
Jun 15 134.700 135.000 134.675 135.000 0.500 134.500 11:45A Chart for @LE5M Options for @LE5M
Aug 15 133.675 133.825 133.675 133.825 0.825 133.000 11:45A Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 14 178.575 178.900 178.250 178.825 0.475 178.350 11:45A Chart for @GF4K Options for @GF4K
Aug 14 182.250 182.875 181.900 182.750 0.475 182.275 11:45A Chart for @GF4Q Options for @GF4Q
Sep 14 182.350 183.000 182.100 183.000 0.625 182.375 11:45A Chart for @GF4U Options for @GF4U
Oct 14 181.900 182.775 181.900 182.775 0.325 182.450 11:45A Chart for @GF4V Options for @GF4V
Nov 14 181.600 182.300 181.500 182.300 0.200 182.100 11:45A Chart for @GF4X Options for @GF4X
Jan 15 178.675 179.500 178.675 179.500 0.250 179.250 11:45A Chart for @GF5F Options for @GF5F
Mar 15 176.950 177.550 176.950 177.500 177.500 11:44A Chart for @GF5H Options for @GF5H
Apr 15 176.750 176.800 176.750 176.750 0.250 176.500 11:45A Chart for @GF5J Options for @GF5J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 495'6 504'0 494'4 501'6 5'4 496'2 11:45A Chart for @C4K Options for @C4K
Jul 14 501'6 509'6 500'2 508'0 6'0 502'0 11:45A Chart for @C4N Options for @C4N
Sep 14 498'6 506'6 497'6 505'0 6'0 499'0 11:45A Chart for @C4U Options for @C4U
Dec 14 495'4 503'6 494'6 502'2 6'4 495'6 11:45A Chart for @C4Z Options for @C4Z
Mar 15 503'4 511'6 502'4 510'0 6'4 503'4 11:45A Chart for @C5H Options for @C5H
May 15 511'0 517'6 508'6 517'0 7'2 509'6 11:45A Chart for @C5K Options for @C5K
Jul 15 513'6 522'4 513'4 521'2 7'0 514'2 11:45A Chart for @C5N Options for @C5N
Sep 15 500'0 504'0 499'6 503'2 3'4 499'6 11:45A Chart for @C5U Options for @C5U
Dec 15 491'4 497'4 491'4 497'0 4'6 492'2 11:45A Chart for @C5Z Options for @C5Z
Mar 16 499'6 503'0 499'6 503'0 3'2 499'6 11:45A Chart for @C6H Options for @C6H
May 16 500'0 500'0 500'0 500'0 4'4 503'4s 11:45A Chart for @C6K Options for @C6K
Jul 16 507'4 507'4 507'4 507'4 2'2 505'2 11:45A Chart for @C6N Options for @C6N
Sep 16 490'4 4'4 490'6s 11:36A Chart for @C6U Options for @C6U
Dec 16 481'4 485'0 481'4 485'0 4'2 480'6 11:45A Chart for @C6Z Options for @C6Z
Jul 17 494'0 5'4 494'6s 11:36A Chart for @C7N Options for @C7N
Dec 17 468'0 472'4 468'0 468'0 0'0 468'0 11:43A Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 673'0 679'4 667'6 675'4 2'4 673'0 11:45A Chart for @W4K Options for @W4K
Jul 14 680'0 685'4 673'4 682'0 2'4 679'4 11:45A Chart for @W4N Options for @W4N
Sep 14 689'0 694'4 683'0 690'6 1'6 689'0 11:45A Chart for @W4U Options for @W4U
Dec 14 703'4 708'2 696'6 704'4 1'4 703'0 11:45A Chart for @W4Z Options for @W4Z
Mar 15 718'6 719'6 711'0 719'6 3'0 716'6 11:45A Chart for @W5H Options for @W5H
May 15 717'4 725'0 717'4 725'0 3'2 721'6 11:45A Chart for @W5K Options for @W5K
Jul 15 707'0 713'4 701'6 711'6 4'4 707'2 11:45A Chart for @W5N Options for @W5N
Sep 15 710'0 8'4 710'4s 11:25A Chart for @W5U Options for @W5U
Dec 15 716'6 718'6 Chart for @W5Z Options for @W5Z
Mar 16 715'2 715'2 714'6 714'6 8'2 721'2s 10:58A Chart for @W6H Options for @W6H
May 16 739'0 10'6 722'2s 10:58A Chart for @W6K Options for @W6K
Jul 16 686'6 14'0 689'4s 11:25A Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 14 741'0 749'4 735'6 745'2 4'0 741'2 11:45A Chart for @KW4K Options for @KW4K
Jul 14 746'4 754'0 738'6 749'6 3'0 746'6 11:45A Chart for @KW4N Options for @KW4N
Sep 14 751'4 760'2 745'6 756'4 2'6 753'6 11:45A Chart for @KW4U Options for @KW4U
Dec 14 764'4 771'2 757'0 768'2 3'6 764'4 11:45A Chart for @KW4Z Options for @KW4Z
Mar 15 763'2 774'6 763'2 773'4 5'2 768'2 11:45A Chart for @KW5H Options for @KW5H
May 15 765'2 763'6 Chart for @KW5K Options for @KW5K
Jul 15 745'0 748'0 739'2 742'0 -3'4 745'4 11:45A Chart for @KW5N Options for @KW5N
Sep 15 757'2 6'0 746'4s 11:45A Chart for @KW5U Options for @KW5U
Dec 15 765'4 6'0 753'2s 11:45A Chart for @KW5Z Options for @KW5Z
Mar 16 770'0 7'0 752'4s 11:45A Chart for @KW6H Options for @KW6H
May 16 752'4 7'0 752'4s 04/22 Chart for @KW6K Options for @KW6K
Jul 16 700'0 7'0 692'4s 10:58A Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1480'0 1487'2 1468'6 1474'6 -5'0 1479'6 11:45A Chart for @S4K Options for @S4K
Jul 14 1472'0 1479'0 1460'4 1467'0 -3'6 1470'6 11:45A Chart for @S4N Options for @S4N
Aug 14 1397'4 1408'0 1389'4 1398'6 1'4 1397'2 11:45A Chart for @S4Q Options for @S4Q
Sep 14 1279'0 1289'0 1272'4 1283'2 5'0 1278'2 11:45A Chart for @S4U Options for @S4U
Nov 14 1215'4 1225'4 1210'0 1221'4 6'0 1215'4 11:45A Chart for @S4X Options for @S4X
Jan 15 1224'4 1230'0 1216'0 1227'4 6'4 1221'0 11:45A Chart for @S5F Options for @S5F
Mar 15 1224'4 1235'0 1220'6 1233'0 7'6 1225'2 11:45A Chart for @S5H Options for @S5H
May 15 1229'2 1239'6 1225'0 1238'4 9'2 1229'2 11:45A Chart for @S5K Options for @S5K
Jul 15 1235'4 1245'0 1230'4 1242'4 7'6 1234'6 11:45A Chart for @S5N Options for @S5N
Aug 15 1222'0 -5'4 1211'6s 11:45A Chart for @S5Q Options for @S5Q
Sep 15 1192'0 1192'0 1192'0 1192'0 7'4 1184'4 11:38A Chart for @S5U Options for @S5U
Nov 15 1179'0 1188'0 1176'4 1183'6 4'2 1179'4 11:45A Chart for @S5X Options for @S5X
Jan 16 1183'2 1183'2 1183'2 1183'2 -5'2 1181'0s 11:37A Chart for @S6F Options for @S6F
Mar 16 1120'0 -5'4 1176'6s 11:37A Chart for @S6H Options for @S6H
May 16 1132'2 -5'4 1175'6s 11:37A Chart for @S6K Options for @S6K
Jul 16 1168'4 -5'4 1175'0s 11:37A Chart for @S6N Options for @S6N
Aug 16 1171'0 -5'4 1171'0s 04/22 Chart for @S6Q Options for @S6Q
Sep 16 1071'0 -5'4 1134'2s 11:11A Chart for @S6U Options for @S6U
Nov 16 1113'0 1114'2 1113'0 1114'2 4'4 1109'6 11:37A Chart for @S6X Options for @S6X
Jul 17 1124'0 -3'6 1124'0s 08:38A Chart for @S7N Options for @S7N
Nov 17 1085'0 -3'6 1082'6s 08:38A Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 120.300 121.950 120.300 121.775 0.750 121.025 11:45A Chart for @HE4K Options for @HE4K
Jun 14 123.225 125.750 122.650 125.300 2.050 123.250 11:45A Chart for @HE4M Options for @HE4M
Jul 14 120.750 123.500 120.625 123.275 2.275 121.000 11:45A Chart for @HE4N Options for @HE4N
Aug 14 119.200 121.950 119.200 121.500 1.850 119.650 11:45A Chart for @HE4Q Options for @HE4Q
Oct 14 98.975 101.825 98.975 101.600 2.250 99.350 11:45A Chart for @HE4V Options for @HE4V
Dec 14 88.550 90.500 88.550 90.275 1.400 88.875 11:45A Chart for @HE4Z Options for @HE4Z
Feb 15 86.550 87.400 86.500 87.400 0.750 86.650 11:45A Chart for @HE5G Options for @HE5G
Apr 15 86.625 87.350 86.625 87.350 1.600 85.750 11:45A Chart for @HE5J Options for @HE5J
May 15 90.200 0.500 90.250s 11:45A Chart for @HE5K Options for @HE5K
Jun 15 91.450 92.100 91.450 92.100 0.650 91.450 11:42A Chart for @HE5M Options for @HE5M
Jul 15 90.250 90.250 90.250 90.250 90.250s 11:42A Chart for @HE5N Options for @HE5N
Aug 15 90.000 90.000 90.000 90.000 0.500 89.500 11:40A Chart for @HE5Q Options for @HE5Q
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 14 16460.00 16475.00 16415.00 16450.00 - 8.00 16458.00 10:17A Chart for +DJ4M Options for +DJ4M
Sep 14 16400.00 16384.00 Chart for +DJ4U Options for +DJ4U
Dec 14 16309.00 Chart for +DJ4Z Options for +DJ4Z
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 14 3584.75 3588.00 3551.00 3559.50 - 25.50 3585.00 11:44A Chart for +ND4M Options for +ND4M
Sep 14 3578.00 33.75 3577.75s 04/22 Chart for +ND4U Options for +ND4U
Dec 14 3571.50 33.75 3571.50s 04/22 Chart for +ND4Z Options for +ND4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Friday, April 18, 2014 5:53PM CDT

OMAHA (DTN) -- Farmers are getting frustrated. Not only are they unable to empty their grain bins due to delayed railcar placements, but they are also concerned that rail delays will limit their ability to get fertilizer for spring field work.

Monday, April 14, 2014 9:46PM CDT
Thursday, April 10, 2014 7:35PM CDT


Quote of the Day


"A man to carry on a successful business must have imagination. He must see things as in a vision, a dream of the whole thing."

~ Charles M Schwab,  American stockbroker


This Day In History
April 23, 1988
A Greek pedals self-powered aircraft, 74 miles

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 72oF Feels Like: 76oF
Humid: 43% Dew Pt: 48oF
Barom: 29.65 Wind Dir: S
Cond: N/A Wind Spd: 30 mph
Sunrise: 6:53 Sunset: 8:22
As reported at DODGE CITY, KS at 11:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 86°F
Low: 57°F
Precip: 33%
High: 74°F
Low: 48°F
Precip: 66%
High: 85°F
Low: 46°F
Precip: 0%
High: 90°F
Low: 54°F
Precip: 0%
High: 70°F
Low: 50°F
Precip: 20%
View complete Local Weather
 
DTN Weather Summary
Light Rain Wed. in Plains, W.Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Most U.S. crop areas to be dry, except for some light rain in the western Midwest and Northern and central Plains. » More DTN Weather Commentary

Posted at 6:03AM Wed Apr 23, 2014 CDT

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