Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Aug 18) 108.425 8/16/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 109.275 0.275 8/16/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 113.200 0.400 8/16/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 116.900 0.425 8/16/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 118.075 0.475 8/16/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 112.175 0.550 8/16/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 111.175 0.275 8/16/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 112.875 0.200 8/16/18   1:00 PM CST
  • LIVE CATTLE (Dec 19) 114.025 - 0.175 8/16/18   1:00 PM CST
  • FEEDER CATTLE (Aug 18) 150.300 1.225 8/16/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 150.250 0.975 8/16/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 150.300 0.950 8/16/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 150.400 0.725 8/16/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 149.100 0.625 8/16/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 148.100 0.450 8/16/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 149.075 0.425 8/16/18   1:03 PM CST
  • FEEDER CATTLE (May 19) 148.975 0.075 8/16/18   1:04 PM CST
  • CORN (Sep 18) 365'4 3'6 8/16/18   1:19 PM CST
  • CORN (Dec 18) 380'0 3'6 8/16/18   1:19 PM CST
  • CORN (Mar 19) 391'4 3'6 8/16/18   1:19 PM CST
  • CORN (May 19) 398'2 3'6 8/16/18   1:19 PM CST
  • CORN (Jul 19) 404'0 3'6 8/16/18   1:19 PM CST
  • CORN (Sep 19) 403'0 2'6 8/16/18   1:19 PM CST
  • CORN (Dec 19) 405'6 2'6 8/16/18   1:17 PM CST
  • CORN (Mar 20) 416'0 2'2 8/16/18   1:15 PM CST
  • CORN (May 20) 422'0 2'0 8/16/18   1:15 PM CST
  • CORN (Jul 20) 425'6 2'2 8/16/18   1:15 PM CST
  • CORN (Sep 20) 412'6 1'2 8/16/18   1:15 PM CST
  • CORN (Dec 20) 417'2 1'0 8/16/18   1:15 PM CST
  • CORN (Jul 21) 432'4 1'0 8/16/18   1:15 PM CST
  • CORN (Dec 21) 420'0 0'2 8/16/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 547'4 12'2 8/16/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 575'0 12'2 8/16/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 598'6 12'6 8/16/18   1:17 PM CST
  • HARD RED WINTER WHEAT (May 19) 611'4 13'2 8/16/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 608'2 13'2 8/16/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 617'0 13'6 8/16/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 631'0 13'4 8/16/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 645'0 13'6 8/16/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 634'2 13'6 8/16/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 613'0 11'2 8/16/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 610'0 12'2 8/16/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 618'0 12'2 8/16/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 623'4 12'2 8/16/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 623'4 12'2 8/16/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 621'0 12'2 8/16/18   1:15 PM CST
  • WHEAT (Sep 18) 542'0 10'0 8/16/18   1:19 PM CST
  • WHEAT (Dec 18) 562'0 10'2 8/16/18   1:19 PM CST
  • WHEAT (Mar 19) 584'4 10'4 8/16/18   1:19 PM CST
  • WHEAT (May 19) 596'2 11'6 8/16/18   1:19 PM CST
  • WHEAT (Jul 19) 588'2 9'6 8/16/18   1:19 PM CST
  • WHEAT (Sep 19) 595'0 10'2 8/16/18   1:18 PM CST
  • WHEAT (Dec 19) 605'0 10'2 8/16/18   1:18 PM CST
  • WHEAT (Mar 20) 612'4 10'0 8/16/18   1:15 PM CST
  • WHEAT (May 20) 598'2 9'6 8/16/18   1:15 PM CST
  • WHEAT (Jul 20) 603'6 10'2 8/16/18   1:18 PM CST
  • WHEAT (Sep 20) 603'0 9'2 8/16/18   1:15 PM CST
  • WHEAT (Dec 20) 618'4 9'6 8/16/18   1:15 PM CST
  • WHEAT (Mar 21) 612'0 12'4 8/16/18   1:15 PM CST
  • WHEAT (May 21) 617'6 12'4 8/16/18   1:15 PM CST
  • WHEAT (Jul 21) 621'0 10'6 8/16/18   1:15 PM CST
  • SOYBEANS (Sep 18) 885'2 28'0 8/16/18   1:19 PM CST
  • SOYBEANS (Nov 18) 896'6 28'0 8/16/18   1:19 PM CST
  • SOYBEANS (Jan 19) 908'6 28'2 8/16/18   1:19 PM CST
  • SOYBEANS (Mar 19) 919'0 27'2 8/16/18   1:19 PM CST
  • SOYBEANS (May 19) 929'6 26'4 8/16/18   1:19 PM CST
  • SOYBEANS (Jul 19) 939'6 26'2 8/16/18   1:19 PM CST
  • SOYBEANS (Aug 19) 940'6 25'6 8/16/18   1:15 PM CST
  • SOYBEANS (Sep 19) 935'4 24'0 8/16/18   1:15 PM CST
  • SOYBEANS (Nov 19) 933'2 21'6 8/16/18   1:19 PM CST
  • SOYBEANS (Jan 20) 941'0 20'6 8/16/18   1:15 PM CST
  • SOYBEANS (Mar 20) 920'4 20'4 8/16/18   1:15 PM CST
  • SOYBEANS (May 20) 931'6 20'2 8/16/18   1:15 PM CST
  • SOYBEANS (Jul 20) 934'0 19'6 8/16/18   1:15 PM CST
  • SOYBEANS (Aug 20) 930'0 19'4 8/16/18   1:15 PM CST
  • SOYBEANS (Sep 20) 907'0 18'6 8/16/18   1:15 PM CST
  • SOYBEANS (Nov 20) 932'6 18'6 8/16/18   1:15 PM CST
  • SOYBEANS (Jul 21) 952'0 18'6 8/16/18   1:15 PM CST
  • SOYBEANS (Nov 21) 970'0 18'6 8/16/18   1:15 PM CST
  • LEAN HOGS (Oct 18) 55.475 3.000 8/16/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 52.450 3.000 8/16/18   1:00 PM CST
  • LEAN HOGS (Feb 19) 59.350 3.000 8/16/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 65.875 2.750 8/16/18   1:04 PM CST
  • LEAN HOGS (May 19) 72.500 2.375 8/16/18   1:02 PM CST
  • LEAN HOGS (Jun 19) 77.325 2.275 8/16/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 77.325 2.300 8/16/18   1:00 PM CST
  • LEAN HOGS (Aug 19) 76.200 1.900 8/16/18   1:03 PM CST
  • LEAN HOGS (Oct 19) 63.250 1.550 8/16/18   1:00 PM CST
  • LEAN HOGS (Dec 19) 58.500 1.000 8/16/18   1:04 PM CST
  • LEAN HOGS (Feb 20) 62.000 1.000 8/16/18   1:01 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.525 109.000 108.100 108.425 108.325s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 109.225 109.750 108.725 109.275 0.275 109.275s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 113.100 113.525 112.575 113.200 0.400 113.200s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 116.700 117.075 116.150 116.900 0.425 116.875s 04:10P Chart for @LE9G Options for @LE9G
Apr 19 117.650 118.200 117.225 118.075 0.475 118.075s 04:10P Chart for @LE9J Options for @LE9J
Jun 19 111.825 112.250 111.125 112.175 0.550 112.100s 04:10P Chart for @LE9M Options for @LE9M
Aug 19 111.200 111.325 110.350 111.175 0.275 111.150s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 112.975 112.975 112.300 112.875 0.200 112.775s 04:10P Chart for @LE9V Options for @LE9V
Dec 19 114.025 114.025 114.025 114.025 - 0.175 114.025s 04:10P Chart for @LE9Z Options for @LE9Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 149.350 150.400 148.975 150.300 1.225 150.275s 04:08P Chart for @GF8Q Options for @GF8Q
Sep 18 149.400 150.500 148.900 150.250 0.975 150.125s 03:01P Chart for @GF8U Options for @GF8U
Oct 18 149.525 150.550 148.725 150.300 0.950 150.225s 01:05P Chart for @GF8V Options for @GF8V
Nov 18 149.850 150.625 148.950 150.400 0.725 150.350s 01:05P Chart for @GF8X Options for @GF8X
Jan 19 148.600 149.225 147.675 149.100 0.625 149.000s 01:05P Chart for @GF9F Options for @GF9F
Mar 19 147.975 148.425 146.900 148.100 0.450 148.175s 01:05P Chart for @GF9H Options for @GF9H
Apr 19 148.250 149.225 147.800 149.075 0.425 149.000s 01:05P Chart for @GF9J Options for @GF9J
May 19 148.275 149.250 147.900 148.975 0.075 148.950s 04:08P Chart for @GF9K Options for @GF9K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 361'4 367'4 360'4 365'4 3'6 365'2s 04:45P Chart for @C8U Options for @C8U
Dec 18 376'0 382'0 375'0 380'0 3'6 379'6s 04:45P Chart for @C8Z Options for @C8Z
Mar 19 387'6 393'6 386'4 391'4 3'6 391'4s 03:29P Chart for @C9H Options for @C9H
May 19 394'2 400'2 393'4 398'2 3'6 398'4s 04:45P Chart for @C9K Options for @C9K
Jul 19 400'2 406'2 399'4 404'0 3'6 404'2s 01:30P Chart for @C9N Options for @C9N
Sep 19 399'0 405'0 399'0 403'0 2'6 403'2s 03:07P Chart for @C9U Options for @C9U
Dec 19 402'4 407'6 401'6 405'6 2'6 405'6s 02:44P Chart for @C9Z Options for @C9Z
Mar 20 415'4 416'6 415'2 416'0 2'2 415'6s 03:18P Chart for @C0H Options for @C0H
May 20 422'0 422'0 422'0 422'0 2'0 421'2s 01:30P Chart for @C0K Options for @C0K
Jul 20 425'0 425'6 424'6 425'6 2'2 425'0s 01:20P Chart for @C0N Options for @C0N
Sep 20 412'6 412'6 412'6 412'6 1'2 415'0s 01:20P Chart for @C0U Options for @C0U
Dec 20 415'0 417'4 415'0 417'2 1'0 416'4s 01:30P Chart for @C0Z Options for @C0Z
Jul 21 432'4 1'0 431'4s 01:20P Chart for @C1N Options for @C1N
Dec 21 420'0 0'2 420'2s 01:20P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 536'0 552'4 534'0 547'4 12'2 547'4s 03:40P Chart for @KW8U Options for @KW8U
Dec 18 563'2 579'4 561'2 575'0 12'2 575'0s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 585'6 602'6 584'4 598'6 12'6 599'0s 01:30P Chart for @KW9H Options for @KW9H
May 19 597'6 614'4 597'6 611'4 13'2 611'4s 04:45P Chart for @KW9K Options for @KW9K
Jul 19 597'4 610'0 597'4 608'2 13'2 608'2s 01:30P Chart for @KW9N Options for @KW9N
Sep 19 617'2 619'6 610'6 617'0 13'6 617'6s 04:45P Chart for @KW9U Options for @KW9U
Dec 19 620'0 634'0 620'0 631'0 13'4 632'2s 01:20P Chart for @KW9Z Options for @KW9Z
Mar 20 645'0 13'6 641'0s 01:20P Chart for @KW0H Options for @KW0H
May 20 634'2 13'6 634'2s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 613'0 613'0 613'0 613'0 11'2 614'2s 01:30P Chart for @KW0N Options for @KW0N
Sep 20 610'0 610'0 610'0 610'0 12'2 615'2s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 618'0 12'2 621'4s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 623'4 12'2 623'4s 01:20P Chart for @KW1H Options for @KW1H
May 21 623'4 12'2 623'4s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 12'2 613'6s 01:20P Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 532'4 547'6 531'0 542'0 10'0 542'2s 03:55P Chart for @W8U Options for @W8U
Dec 18 552'2 567'4 550'4 562'0 10'2 562'0s 04:45P Chart for @W8Z Options for @W8Z
Mar 19 573'2 589'4 573'0 584'4 10'4 584'6s 02:47P Chart for @W9H Options for @W9H
May 19 584'2 599'6 582'6 596'2 11'6 596'0s 02:31P Chart for @W9K Options for @W9K
Jul 19 578'6 594'2 578'0 588'2 9'6 588'4s 03:28P Chart for @W9N Options for @W9N
Sep 19 585'0 600'2 584'4 595'0 10'2 595'4s 01:30P Chart for @W9U Options for @W9U
Dec 19 594'4 610'0 594'4 605'0 10'2 605'4s 04:45P Chart for @W9Z Options for @W9Z
Mar 20 605'0 613'2 605'0 612'4 10'0 610'6s 01:30P Chart for @W0H Options for @W0H
May 20 598'2 9'6 609'6s 01:20P Chart for @W0K Options for @W0K
Jul 20 600'0 608'0 593'4 603'6 10'2 604'0s 01:20P Chart for @W0N Options for @W0N
Sep 20 603'0 9'2 607'0s 01:20P Chart for @W0U Options for @W0U
Dec 20 606'0 618'4 605'2 618'4 9'6 615'6s 01:22P Chart for @W0Z Options for @W0Z
Mar 21 612'0 12'4 617'6s 01:20P Chart for @W1H Options for @W1H
May 21 617'6 12'4 617'6s 01:20P Chart for @W1K Options for @W1K
Jul 21 621'0 10'6 611'0s 01:20P Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 859'6 888'2 854'4 885'2 28'0 885'4s 03:16P Chart for @S8U Options for @S8U
Nov 18 871'2 899'4 866'0 896'6 28'0 897'0s 04:45P Chart for @S8X Options for @S8X
Jan 19 883'4 911'4 878'2 908'6 28'2 909'2s 04:45P Chart for @S9F Options for @S9F
Mar 19 894'0 922'4 889'6 919'0 27'2 919'6s 04:45P Chart for @S9H Options for @S9H
May 19 906'0 933'6 901'4 929'6 26'4 930'4s 04:45P Chart for @S9K Options for @S9K
Jul 19 915'0 943'2 911'0 939'6 26'2 939'6s 03:17P Chart for @S9N Options for @S9N
Aug 19 919'0 942'0 919'0 940'6 25'6 941'2s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 935'4 935'4 935'4 935'4 24'0 936'2s 01:20P Chart for @S9U Options for @S9U
Nov 19 914'6 938'0 910'0 933'2 21'6 934'0s 02:32P Chart for @S9X Options for @S9X
Jan 20 936'4 944'0 936'4 941'0 20'6 941'4s 01:20P Chart for @S0F Options for @S0F
Mar 20 920'4 20'4 945'6s 01:20P Chart for @S0H Options for @S0H
May 20 931'6 20'2 953'2s 01:20P Chart for @S0K Options for @S0K
Jul 20 934'0 19'6 960'2s 01:20P Chart for @S0N Options for @S0N
Aug 20 930'0 19'4 962'2s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 907'0 18'6 943'6s 01:20P Chart for @S0U Options for @S0U
Nov 20 934'6 936'6 932'6 932'6 18'6 936'4s 01:20P Chart for @S0X Options for @S0X
Jul 21 952'0 18'6 963'6s 01:20P Chart for @S1N Options for @S1N
Nov 21 970'0 18'6 942'6s 01:20P Chart for @S1X Options for @S1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 53.550 55.475 53.550 55.475 3.000 55.475s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 50.500 52.450 50.500 52.450 3.000 52.450s 02:45P Chart for @HE8Z Options for @HE8Z
Feb 19 57.075 59.350 57.075 59.350 3.000 59.350s 04:10P Chart for @HE9G Options for @HE9G
Apr 19 63.675 65.925 63.650 65.875 2.750 65.700s 04:10P Chart for @HE9J Options for @HE9J
May 19 71.000 72.500 71.000 72.500 2.375 72.375s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 75.450 77.600 75.450 77.325 2.275 77.300s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 75.550 77.325 75.550 77.325 2.300 77.300s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 74.575 76.200 74.575 76.200 1.900 76.200s 04:10P Chart for @HE9Q Options for @HE9Q
Oct 19 62.475 63.250 62.475 63.250 1.550 63.250s 04:10P Chart for @HE9V Options for @HE9V
Dec 19 58.000 58.500 58.000 58.500 1.000 58.500s 04:10P Chart for @HE9Z Options for @HE9Z
Feb 20 62.000 1.000 62.000s 04:10P Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Recent Livestock ELD Waiver Passed By Senate Causes Mixed Reactions
DTN Early Word Grains 08/16 05:56
DTN Midday Grain Comments 08/16 11:40
DTN Closing Grain Comments 08/16 13:55
DTN Cattle Close/Trends 08/16 15:25
DTN Early Word Opening Livestock 08/16 05:53
DTN Midday Livestock Comments 08/16 12:04
DTN Closing Livestock Comment 08/16 15:53
DTN Chart Technical Points 08/16 16:30
US Direct Feeder Pigs 07/26

DTN Market Matters Blog
Editorial Staff
Monday, August 13, 2018 10:43AM CDT
The Senate recently passed a bill that would extend the electronic logging device (ELD) waiver for livestock haulers and live insect haulers by one year. However, Advocates for Highway and Auto Safety and the Trucking Alliance oppose any waivers to the mandate.
Friday, August 10, 2018 8:00AM CDT
Monday, August 6, 2018 10:46AM CDT



Quote of the Day


"Leadership is the art of getting someone else to do something you want done because he wants to do it."

~ Dwight Eisenhower


This Day In History
August 16, 1977
US performs nuclear test at Nevada Test Site

more info



Did You Know?

In 1843 contagious bovine pleuropneumonia was first introduced into the U.S.


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: 91oF Feels Like: 93oF
Humid: 41% Dew Pt: 64oF
Barom: 30.04 Wind Dir: SSW
Cond: N/A Wind Spd: 17 mph
Sunrise: 6:56 Sunset: 8:31
As reported at DODGE CITY, KS at 4:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 93°F
Low: 67°F
Precip: 0%
High: 90°F
Low: 64°F
Precip: 0%
High: 91°F
Low: 64°F
Precip: 50%
High: 87°F
Low: 65°F
Precip: 30%
High: 84°F
Low: 59°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain in SE Plains, E.Midwest Friday
Bryce Anderson (Bio) – DTN Meteorologist

Light to moderate rain was noted in the western and eastern Midwest and portions of the Southern Plains Thursday afternoon. Temperatures ranged from the low 60s in the northern Great Lakes to the mid-90s in central Texas. » More DTN Weather Commentary

Posted at 1:07PM Thu Aug 16, 2018 CDT

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