Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Apr 19) 128.575 1.600 4/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 122.650 0.300 4/18/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 119.875 0.200 4/18/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 120.250 - 0.100 4/18/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 123.925 0.050 4/18/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 126.175 0.050 4/18/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 126.900 - 0.025 4/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 120.300 - 0.100 4/18/19   1:03 PM CST
  • LIVE CATTLE (Aug 20) 119.100 - 0.150 4/18/19   1:00 PM CST
  • FEEDER CATTLE (Apr 19) 145.675 0.375 4/18/19   12:00 PM CST
  • FEEDER CATTLE (May 19) 151.650 0.925 4/18/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 160.850 0.225 4/18/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 162.100 0.225 4/18/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 162.425 0.375 4/18/19   1:03 PM CST
  • FEEDER CATTLE (Nov 19) 162.100 0.250 4/18/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 159.525 0.575 4/18/19   1:01 PM CST
  • FEEDER CATTLE (Mar 20) 157.200 0.950 4/18/19   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 155.350     CST
  • CORN (May 19) 357'6 -0'6 4/21/19   10:06 PM CST
  • CORN (Jul 19) 366'2 -1'0 4/21/19   10:19 PM CST
  • CORN (Sep 19) 374'0 -1'0 4/21/19   10:06 PM CST
  • CORN (Dec 19) 385'4 -0'6 4/21/19   10:15 PM CST
  • CORN (Mar 20) 399'4 -0'6 4/21/19   9:52 PM CST
  • CORN (May 20) 407'4 -0'6 4/21/19   9:12 PM CST
  • CORN (Jul 20) 413'2 -1'0 4/21/19   10:06 PM CST
  • CORN (Sep 20) 410'0 -0'4 4/21/19   7:17 PM CST
  • CORN (Dec 20) 413'6 -0'6 4/21/19   10:06 PM CST
  • CORN (Mar 21) 423'2 0'2 4/18/19   1:15 PM CST
  • CORN (May 21) 426'0 1'2 4/18/19   1:15 PM CST
  • CORN (Jul 21) 433'0 1'0 4/18/19   1:15 PM CST
  • CORN (Sep 21) 419'6 -0'2 4/18/19   1:15 PM CST
  • CORN (Dec 21) 416'0 -3'2 4/21/19   7:01 PM CST
  • CORN (Jul 22) 433'0 0'2 4/18/19   1:15 PM CST
  • CORN (Dec 22) 419'0 0'2 4/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 19) 417'4 -2'4 4/21/19   9:22 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 423'2 -2'4 4/21/19   10:14 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 432'4 -2'2 4/21/19   9:22 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 453'4 -2'4 4/21/19   9:22 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 474'6 -2'0 4/21/19   7:03 PM CST
  • HARD RED WINTER WHEAT (May 20) 490'6 -0'4 4/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 497'4 -3'2 4/21/19   7:03 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 511'4 0'6 4/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 525'2 1'4 4/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 630'0 1'4 4/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 545'6 1'4 4/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 621'0 -0'4 4/18/19   1:15 PM CST
  • WHEAT (May 19) 441'0 -3'2 4/21/19   10:15 PM CST
  • WHEAT (Jul 19) 445'4 -2'6 4/21/19   10:20 PM CST
  • WHEAT (Sep 19) 452'4 -2'2 4/21/19   10:13 PM CST
  • WHEAT (Dec 19) 469'0 -2'0 4/21/19   10:07 PM CST
  • WHEAT (Mar 20) 486'6 -1'0 4/21/19   7:37 PM CST
  • WHEAT (May 20) 496'2 -1'2 4/21/19   7:00 PM CST
  • WHEAT (Jul 20) 498'4 -4'4 4/18/19   1:15 PM CST
  • WHEAT (Sep 20) 507'0 -5'0 4/18/19   1:15 PM CST
  • WHEAT (Dec 20) 520'2 -4'4 4/18/19   1:15 PM CST
  • WHEAT (Mar 21) 530'0 -4'2 4/18/19   1:15 PM CST
  • WHEAT (May 21) 539'0 -4'2 4/18/19   1:15 PM CST
  • WHEAT (Jul 21) 532'0 -0'2 4/18/19   1:15 PM CST
  • SOYBEANS (May 19) 881'4 1'0 4/21/19   10:19 PM CST
  • SOYBEANS (Jul 19) 895'0 0'6 4/21/19   10:18 PM CST
  • SOYBEANS (Aug 19) 901'0 1'0 4/21/19   10:02 PM CST
  • SOYBEANS (Sep 19) 906'4 1'6 4/21/19   8:26 PM CST
  • SOYBEANS (Nov 19) 914'4 1'0 4/21/19   10:02 PM CST
  • SOYBEANS (Jan 20) 925'0 1'2 4/21/19   8:03 PM CST
  • SOYBEANS (Mar 20) 932'2 1'4 4/21/19   8:03 PM CST
  • SOYBEANS (May 20) 938'6 0'6 4/21/19   8:08 PM CST
  • SOYBEANS (Jul 20) 947'6 0'2 4/21/19   8:09 PM CST
  • SOYBEANS (Aug 20) 948'0 1'0 4/18/19   1:15 PM CST
  • SOYBEANS (Sep 20) 952'0 0'6 4/18/19   1:15 PM CST
  • SOYBEANS (Nov 20) 951'4 1'2 4/21/19   8:08 PM CST
  • SOYBEANS (Jan 21) 954'4 1'2 4/18/19   1:15 PM CST
  • SOYBEANS (Mar 21) 980'0 1'2 4/18/19   1:15 PM CST
  • SOYBEANS (May 21) 958'2 1'2 4/18/19   1:15 PM CST
  • SOYBEANS (Jul 21) 995'0 0'4 4/18/19   1:15 PM CST
  • SOYBEANS (Aug 21) 966'4 0'4 4/18/19   1:15 PM CST
  • SOYBEANS (Sep 21) 956'4 0'4 4/18/19   1:15 PM CST
  • SOYBEANS (Nov 21) 960'0 0'0 4/18/19   1:15 PM CST
  • SOYBEANS (Jul 22) 955'6 0'0 4/18/19   1:15 PM CST
  • SOYBEANS (Nov 22) 945'6 0'0 4/18/19   1:15 PM CST
  • LEAN HOGS (May 19) 90.075 1.275 4/18/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 96.750 0.625 4/18/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 100.325 - 0.075 4/18/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 101.675 0.025 4/18/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 94.250 -0.225 4/18/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 89.650 4/18/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 89.850 -0.050 4/18/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 90.000 -0.075 4/18/19   1:04 PM CST
  • LEAN HOGS (May 20) 92.075 4/18/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 94.800 -0.075 4/18/19   1:03 PM CST
  • LEAN HOGS (Jul 20) 93.700 4/18/19   1:04 PM CST
  • LEAN HOGS (Aug 20) 92.925 0.250 4/18/19   1:04 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 127.250 128.600 127.100 128.575 1.600 128.525s 04/18 Chart for @LE9J Options for @LE9J
Jun 19 122.625 122.775 121.625 122.650 0.300 122.675s 04/18 Chart for @LE9M Options for @LE9M
Aug 19 119.700 119.950 118.725 119.875 0.200 119.750s 04/18 Chart for @LE9Q Options for @LE9Q
Oct 19 120.200 120.450 119.125 120.250 - 0.100 120.100s 04/18 Chart for @LE9V Options for @LE9V
Dec 19 123.725 124.175 123.025 123.925 0.050 123.875s 04/18 Chart for @LE9Z Options for @LE9Z
Feb 20 126.025 126.300 125.300 126.175 0.050 126.075s 04/18 Chart for @LE0G Options for @LE0G
Apr 20 126.725 127.175 126.325 126.900 - 0.025 126.900s 04/18 Chart for @LE0J Options for @LE0J
Jun 20 120.400 120.500 119.800 120.300 - 0.100 120.300s 04/18 Chart for @LE0M Options for @LE0M
Aug 20 119.000 119.100 118.900 119.100 - 0.150 119.050s 04/18 Chart for @LE0Q Options for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 145.450 145.875 145.450 145.675 0.375 145.700s 04/18 Chart for @GF9J Options for @GF9J
May 19 150.825 151.800 150.275 151.650 0.925 151.525s 04/18 Chart for @GF9K Options for @GF9K
Aug 19 160.525 161.400 159.825 160.850 0.225 160.675s 04/18 Chart for @GF9Q Options for @GF9Q
Sep 19 161.750 162.675 161.150 162.100 0.225 162.075s 04/18 Chart for @GF9U Options for @GF9U
Oct 19 162.050 162.950 161.475 162.425 0.375 162.400s 04/18 Chart for @GF9V Options for @GF9V
Nov 19 161.875 162.700 161.350 162.100 0.250 162.175s 04/18 Chart for @GF9X Options for @GF9X
Jan 20 158.975 159.725 158.550 159.525 0.575 159.650s 04/18 Chart for @GF0F Options for @GF0F
Mar 20 157.000 157.625 156.350 157.200 0.950 157.500s 04/18 Chart for @GF0H Options for @GF0H
Apr 20 155.350 155.350s Chart for @GF0J Options for @GF0J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 359'0 359'0 357'6 357'6 -0'6 358'4 10:20P Chart for @C9K Options for @C9K
Jul 19 367'4 367'4 366'0 366'2 -1'0 367'2 10:19P Chart for @C9N Options for @C9N
Sep 19 375'0 375'2 374'0 374'0 -1'0 375'0 10:19P Chart for @C9U Options for @C9U
Dec 19 387'0 387'0 385'2 385'4 -0'6 386'2 10:19P Chart for @C9Z Options for @C9Z
Mar 20 400'2 400'2 399'4 399'4 -0'6 400'2 10:19P Chart for @C0H Options for @C0H
May 20 408'0 408'0 407'4 407'4 -0'6 408'2 10:19P Chart for @C0K Options for @C0K
Jul 20 414'4 414'4 413'2 413'2 -1'0 414'2 10:19P Chart for @C0N Options for @C0N
Sep 20 409'6 410'0 409'6 410'0 -0'4 410'4 10:19P Chart for @C0U Options for @C0U
Dec 20 414'0 414'2 413'2 413'6 -0'6 414'4 10:19P Chart for @C0Z Options for @C0Z
Mar 21 422'6 423'2 421'2 423'2 0'2 422'6s 10:06P Chart for @C1H Options for @C1H
May 21 426'0 426'0 426'0 426'0 1'2 426'4s 10:06P Chart for @C1K Options for @C1K
Jul 21 432'0 433'0 432'0 433'0 1'0 432'6s 10:06P Chart for @C1N Options for @C1N
Sep 21 418'4 419'6 418'4 419'6 -0'2 417'6s 10:06P Chart for @C1U Options for @C1U
Dec 21 416'4 416'4 416'0 416'0 -3'2 419'2 10:06P Chart for @C1Z Options for @C1Z
Jul 22 433'0 0'2 434'0s 08:00P Chart for @C2N Options for @C2N
Dec 22 419'0 0'2 419'4s 09:24P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 420'0 420'0 417'2 417'4 -2'4 420'0 10:15P Chart for @KW9K Options for @KW9K
Jul 19 425'6 425'6 423'0 423'2 -2'4 425'6 10:15P Chart for @KW9N Options for @KW9N
Sep 19 435'0 435'0 432'4 432'4 -2'2 434'6 10:15P Chart for @KW9U Options for @KW9U
Dec 19 455'2 455'4 453'4 453'4 -2'4 456'0 10:15P Chart for @KW9Z Options for @KW9Z
Mar 20 476'0 476'0 474'6 474'6 -2'0 476'6 10:17P Chart for @KW0H Options for @KW0H
May 20 490'4 491'4 486'2 490'6 -0'4 490'0s 10:17P Chart for @KW0K Options for @KW0K
Jul 20 497'6 497'6 497'4 497'4 -3'2 500'6 10:17P Chart for @KW0N Options for @KW0N
Sep 20 510'2 511'4 510'2 511'4 0'6 513'4s 10:15P Chart for @KW0U Options for @KW0U
Dec 20 525'2 525'2 525'2 525'2 1'4 529'2s 10:15P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 1'4 541'0s 08:46P Chart for @KW1H Options for @KW1H
May 21 545'6 1'4 545'6s 07:00P Chart for @KW1K Options for @KW1K
Jul 21 621'0 -0'4 549'6s 07:00P Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 444'2 444'2 441'0 441'0 -3'2 444'2 10:20P Chart for @W9K Options for @W9K
Jul 19 446'6 448'2 445'4 445'4 -2'6 448'2 10:20P Chart for @W9N Options for @W9N
Sep 19 454'6 454'6 452'2 452'4 -2'2 454'6 10:20P Chart for @W9U Options for @W9U
Dec 19 470'2 470'2 468'6 469'0 -2'0 471'0 10:20P Chart for @W9Z Options for @W9Z
Mar 20 487'4 487'4 486'6 486'6 -1'0 487'6 10:17P Chart for @W0H Options for @W0H
May 20 496'2 496'2 496'2 496'2 -1'2 497'4 10:17P Chart for @W0K Options for @W0K
Jul 20 505'4 505'4 497'0 498'4 -4'4 500'6s 10:20P Chart for @W0N Options for @W0N
Sep 20 505'6 507'0 505'0 507'0 -5'0 507'6s 10:15P Chart for @W0U Options for @W0U
Dec 20 520'4 520'4 517'6 520'2 -4'4 521'2s 10:15P Chart for @W0Z Options for @W0Z
Mar 21 528'4 530'0 528'4 530'0 -4'2 531'0s 10:15P Chart for @W1H Options for @W1H
May 21 539'0 -4'2 537'0s 07:00P Chart for @W1K Options for @W1K
Jul 21 532'0 -0'2 532'0s 10:15P Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 881'4 883'2 879'4 881'4 1'0 880'4 10:19P Chart for @S9K Options for @S9K
Jul 19 895'0 896'6 893'0 895'0 0'6 894'2 10:19P Chart for @S9N Options for @S9N
Aug 19 901'0 902'2 899'0 901'0 1'0 900'0 10:19P Chart for @S9Q Options for @S9Q
Sep 19 904'0 906'4 903'6 906'4 1'6 904'6 10:19P Chart for @S9U Options for @S9U
Nov 19 914'0 915'6 912'6 914'4 1'0 913'4 10:19P Chart for @S9X Options for @S9X
Jan 20 923'2 925'0 923'2 925'0 1'2 923'6 10:19P Chart for @S0F Options for @S0F
Mar 20 930'4 932'2 930'4 932'2 1'4 930'6 10:19P Chart for @S0H Options for @S0H
May 20 938'0 938'6 938'0 938'6 0'6 938'0 10:11P Chart for @S0K Options for @S0K
Jul 20 948'0 948'2 947'6 947'6 0'2 947'4 10:07P Chart for @S0N Options for @S0N
Aug 20 948'0 948'0 948'0 948'0 1'0 949'2s 10:10P Chart for @S0Q Options for @S0Q
Sep 20 952'0 0'6 947'4s 10:11P Chart for @S0U Options for @S0U
Nov 20 950'0 951'4 950'0 951'4 1'2 950'2 10:19P Chart for @S0X Options for @S0X
Jan 21 954'4 954'4 954'4 954'4 1'2 956'4s 10:07P Chart for @S1F Options for @S1F
Mar 21 980'0 1'2 956'4s 10:07P Chart for @S1H Options for @S1H
May 21 958'2 1'2 958'2s 10:07P Chart for @S1K Options for @S1K
Jul 21 995'0 0'4 966'4s 10:14P Chart for @S1N Options for @S1N
Aug 21 966'4 0'4 966'4s 07:00P Chart for @S1Q Options for @S1Q
Sep 21 956'4 0'4 956'4s 07:00P Chart for @S1U Options for @S1U
Nov 21 960'0 0'0 955'6s 10:14P Chart for @S1X Options for @S1X
Jul 22 955'6 0'0 955'6s 10:14P Chart for @S2N Options for @S2N
Nov 22 945'6 0'0 945'6s 07:00P Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 88.750 90.350 87.700 90.075 1.275 90.200s 04/18 Chart for @HE9K Options for @HE9K
Jun 19 96.525 97.025 94.350 96.750 0.625 96.750s 04/18 Chart for @HE9M Options for @HE9M
Jul 19 100.625 101.225 98.600 100.325 - 0.075 100.550s 04/18 Chart for @HE9N Options for @HE9N
Aug 19 101.800 102.800 99.875 101.675 0.025 101.775s 04/18 Chart for @HE9Q Options for @HE9Q
Oct 19 94.625 95.300 92.275 94.250 -0.225 94.350s 04/18 Chart for @HE9V Options for @HE9V
Dec 19 89.900 90.200 87.350 89.650 89.725s 04/18 Chart for @HE9Z Options for @HE9Z
Feb 20 90.000 90.550 88.100 89.850 -0.050 89.800s 04/18 Chart for @HE0G Options for @HE0G
Apr 20 90.100 90.850 88.925 90.000 -0.075 90.000s 04/18 Chart for @HE0J Options for @HE0J
May 20 92.300 92.500 91.375 92.075 92.075s 04/18 Chart for @HE0K Options for @HE0K
Jun 20 94.975 95.200 93.875 94.800 -0.075 94.775s 04/18 Chart for @HE0M Options for @HE0M
Jul 20 93.525 93.800 92.700 93.700 93.475s 04/18 Chart for @HE0N Options for @HE0N
Aug 20 92.000 92.925 91.800 92.925 0.250 92.250s 04/18 Chart for @HE0Q Options for @HE0Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly DDG Average Price Down Five Cents
DTN Early Word Grains 04/18 06:02
DTN Midday Grain Comments 04/18 11:33
DTN Closing Grain Comments 04/18 13:55
DTN Cattle Close/Trends 04/19 15:40
DTN Early Word Opening Livestock 04/18 06:21
DTN Midday Livestock Comments 04/18 11:41
DTN Closing Livestock Comment 04/18 15:35
DTN Chart Technical Points 04/19 16:30
US Direct Feeder Pigs 04/15

DTN Market Matters Blog
Editorial Staff
Thursday, April 18, 2019 1:55PM CDT
DTN's weekly spot price for domestic distillers dried grains was lower on average at $134 per ton.
Monday, April 15, 2019 11:21AM CDT
Friday, April 12, 2019 12:22PM CDT



Quote of the Day


"People who work together will win, whether it be against complex football defences, or the problems of modern society."

~ Vince Lombardi,  Legendary football coach


This Day In History
April 21, 1993
"Wilder, Wilder, Wilder" opens at Circle in Sq NYC for 30 perfs

more info



Did You Know?

In 1900 the total United States population was 75,994,266
Farm population was 29,414,000 (estimated)
Farmers made up 38% of the labor force
Number of farms: 5,740,000
Average farm size (acres): 147


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 62oF Feels Like: 60oF
Humid: 50% Dew Pt: 43oF
Barom: 29.74 Wind Dir: N
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:55 Sunset: 8:21
As reported at DODGE CITY, KS at 10:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Monday

Tuesday

Wednesday

Thursday

Friday
High: 72°F
Low: 48°F
Precip: 20%
High: 64°F
Low: 41°F
Precip: 0%
High: 73°F
Low: 40°F
Precip: 0%
High: 81°F
Low: 44°F
Precip: 0%
High: 85°F
Low: 47°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Friday for Eastern Areas
Bryce Anderson (Bio) – DTN Meteorologist

Eastern areas, from the Midwest to the East Coast, will see rain and possible flooding Friday and Saturday. Mostly dry elsewhere. » More DTN Weather Commentary

Posted at 12:15PM Thu Apr 18, 2019 CDT

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