Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Oct 17) 110.925 2.975 9/20/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 116.025 2.850 9/20/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 118.925 1.875 9/20/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 121.125 1.550 9/20/17   1:04 PM CST
  • LIVE CATTLE (Jun 18) 113.600 1.425 9/20/17   1:04 PM CST
  • LIVE CATTLE (Aug 18) 111.050 1.450 9/20/17   1:04 PM CST
  • LIVE CATTLE (Oct 18) 112.550 1.400 9/20/17   1:03 PM CST
  • LIVE CATTLE (Dec 18) 113.450 1.000 9/20/17   1:04 PM CST
  • LIVE CATTLE (Feb 19) 113.000 1.000 9/20/17   1:01 PM CST
  • FEEDER CATTLE (Sep 17) 154.025 2.400 9/20/17   1:04 PM CST
  • FEEDER CATTLE (Oct 17) 156.950 4.475 9/20/17   1:04 PM CST
  • FEEDER CATTLE (Nov 17) 157.025 4.425 9/20/17   1:04 PM CST
  • FEEDER CATTLE (Jan 18) 152.550 3.325 9/20/17   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 148.600 2.700 9/20/17   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 149.475 2.525 9/20/17   1:01 PM CST
  • FEEDER CATTLE (May 18) 149.475 2.375 9/20/17   1:00 PM CST
  • FEEDER CATTLE (Aug 18) 150.000 2.375 9/20/17   1:00 PM CST
  • CORN (Dec 17) 350'2 1'6 9/20/17   1:19 PM CST
  • CORN (Mar 18) 362'6 1'6 9/20/17   1:19 PM CST
  • CORN (May 18) 371'0 1'6 9/20/17   1:19 PM CST
  • CORN (Jul 18) 377'6 1'4 9/20/17   1:19 PM CST
  • CORN (Sep 18) 384'2 1'4 9/20/17   1:16 PM CST
  • CORN (Dec 18) 392'4 1'4 9/20/17   1:19 PM CST
  • CORN (Mar 19) 403'4 1'4 9/20/17   1:18 PM CST
  • CORN (May 19) 409'0 1'4 9/20/17   1:15 PM CST
  • CORN (Jul 19) 413'0 1'2 9/20/17   1:15 PM CST
  • CORN (Sep 19) 408'0 1'4 9/20/17   1:15 PM CST
  • CORN (Dec 19) 407'6 1'6 9/20/17   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 448'4 6'0 9/20/17   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 466'4 6'2 9/20/17   1:19 PM CST
  • HARD RED WINTER WHEAT (May 18) 479'4 6'0 9/20/17   1:18 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 496'6 6'2 9/20/17   1:18 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 514'2 6'0 9/20/17   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 538'0 5'6 9/20/17   1:17 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 541'0 5'4 9/20/17   1:17 PM CST
  • HARD RED WINTER WHEAT (May 19) 629'0 5'4 9/20/17   1:17 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 561'0 5'6 9/20/17   1:17 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 562'0 5'6 9/20/17   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 575'0 5'6 9/20/17   1:17 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 575'0 5'6 9/20/17   1:17 PM CST
  • HARD RED WINTER WHEAT (May 20) 575'0 5'6 9/20/17   1:17 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 575'0 5'6 9/20/17   1:17 PM CST
  • WHEAT (Dec 17) 451'4 6'6 9/20/17   1:19 PM CST
  • WHEAT (Mar 18) 471'2 5'6 9/20/17   1:19 PM CST
  • WHEAT (May 18) 484'6 5'2 9/20/17   1:19 PM CST
  • WHEAT (Jul 18) 495'6 5'2 9/20/17   1:19 PM CST
  • WHEAT (Sep 18) 510'4 5'0 9/20/17   1:18 PM CST
  • WHEAT (Dec 18) 527'6 4'6 9/20/17   1:18 PM CST
  • WHEAT (Mar 19) 535'4 4'6 9/20/17   1:15 PM CST
  • WHEAT (May 19) 531'4 4'6 9/20/17   1:15 PM CST
  • WHEAT (Jul 19) 533'4 4'4 9/20/17   1:15 PM CST
  • WHEAT (Sep 19) 537'4 4'4 9/20/17   1:15 PM CST
  • WHEAT (Dec 19) 552'0 6'0 9/20/17   1:15 PM CST
  • WHEAT (Mar 20) 555'4 6'0 9/20/17   1:15 PM CST
  • WHEAT (May 20) 555'4 6'0 9/20/17   1:15 PM CST
  • WHEAT (Jul 20) 555'4 6'0 9/20/17   1:15 PM CST
  • SOYBEANS (Nov 17) 970'4 4'4 9/20/17   1:19 PM CST
  • SOYBEANS (Jan 18) 980'4 4'4 9/20/17   1:19 PM CST
  • SOYBEANS (Mar 18) 990'0 4'4 9/20/17   1:19 PM CST
  • SOYBEANS (May 18) 998'0 4'4 9/20/17   1:19 PM CST
  • SOYBEANS (Jul 18) 1005'0 4'4 9/20/17   1:19 PM CST
  • SOYBEANS (Aug 18) 1005'0 3'4 9/20/17   1:16 PM CST
  • SOYBEANS (Sep 18) 996'0 4'0 9/20/17   1:16 PM CST
  • SOYBEANS (Nov 18) 989'0 3'4 9/20/17   1:19 PM CST
  • SOYBEANS (Jan 19) 995'0 3'2 9/20/17   1:16 PM CST
  • SOYBEANS (Mar 19) 996'0 3'2 9/20/17   1:16 PM CST
  • SOYBEANS (May 19) 1003'2 3'2 9/20/17   1:16 PM CST
  • SOYBEANS (Jul 19) 1001'0 3'2 9/20/17   1:16 PM CST
  • SOYBEANS (Aug 19) 1000'6 3'2 9/20/17   1:16 PM CST
  • SOYBEANS (Sep 19) 990'0 3'2 9/20/17   1:16 PM CST
  • SOYBEANS (Nov 19) 987'2 3'2 9/20/17   1:16 PM CST
  • SOYBEANS (Jul 20) 965'6 3'2 9/20/17   1:16 PM CST
  • SOYBEANS (Nov 20) 975'0 3'2 9/20/17   1:16 PM CST
  • LEAN HOGS (Oct 17) 58.675 -1.475 9/20/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 60.025 0.200 9/20/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 64.450 0.125 9/20/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 70.000 0.200 9/20/17   1:04 PM CST
  • LEAN HOGS (May 18) 75.775 0.200 9/20/17   1:01 PM CST
  • LEAN HOGS (Jun 18) 78.675 0.250 9/20/17   1:03 PM CST
  • LEAN HOGS (Jul 18) 78.500 0.200 9/20/17   1:02 PM CST
  • LEAN HOGS (Aug 18) 77.825 0.125 9/20/17   1:03 PM CST
  • LEAN HOGS (Oct 18) 65.400 -0.525 9/20/17   1:01 PM CST
  • LEAN HOGS (Dec 18) 60.950 -0.250 9/20/17   1:01 PM CST
  • LEAN HOGS (Feb 19) 64.900 9/20/17   1:02 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 108.050 110.975 107.775 110.925 2.975 110.950s 04:10P Chart for @LE7V Options for @LE7V
Dec 17 113.400 116.400 113.025 116.025 2.850 116.250s 04:10P Chart for @LE7Z Options for @LE7Z
Feb 18 117.050 119.350 116.925 118.925 1.875 119.050s 02:37P Chart for @LE8G Options for @LE8G
Apr 18 119.550 121.525 119.550 121.125 1.550 121.425s 03:40P Chart for @LE8J Options for @LE8J
Jun 18 112.200 113.925 112.200 113.600 1.425 113.825s 04:10P Chart for @LE8M Options for @LE8M
Aug 18 109.725 111.600 109.725 111.050 1.450 111.375s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 111.250 112.650 111.175 112.550 1.400 112.650s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 112.900 113.625 112.850 113.450 1.000 113.500s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 113.000 1.000 114.250s 04:10P Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 17 151.400 154.125 151.375 154.025 2.400 153.975s 01:16P Chart for @GF7U Options for @GF7U
Oct 17 152.850 157.300 152.700 156.950 4.475 157.275s 04:09P Chart for @GF7V Options for @GF7V
Nov 17 152.975 157.625 152.975 157.025 4.425 157.550s 02:34P Chart for @GF7X Options for @GF7X
Jan 18 149.725 153.300 149.600 152.550 3.325 153.075s 04:09P Chart for @GF8F Options for @GF8F
Mar 18 146.925 149.900 146.800 148.600 2.700 149.725s 01:16P Chart for @GF8H Options for @GF8H
Apr 18 147.225 149.750 146.900 149.475 2.525 149.650s 04:09P Chart for @GF8J Options for @GF8J
May 18 146.875 149.500 146.750 149.475 2.375 149.350s 01:16P Chart for @GF8K Options for @GF8K
Aug 18 147.425 150.000 147.425 150.000 2.375 150.000s 01:16P Chart for @GF8Q Options for @GF8Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 348'0 351'4 347'2 350'2 1'6 350'0s 04:48P Chart for @C7Z Options for @C7Z
Mar 18 360'4 364'0 360'0 362'6 1'6 362'4s 04:47P Chart for @C8H Options for @C8H
May 18 369'0 372'4 368'4 371'0 1'6 371'0s 04:45P Chart for @C8K Options for @C8K
Jul 18 375'6 379'0 375'2 377'6 1'4 377'6s 01:30P Chart for @C8N Options for @C8N
Sep 18 382'4 385'4 382'2 384'2 1'4 384'0s 04:45P Chart for @C8U Options for @C8U
Dec 18 391'2 394'0 390'2 392'4 1'4 392'6s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 401'4 404'0 401'4 403'4 1'4 403'0s 02:33P Chart for @C9H Options for @C9H
May 19 406'0 409'0 406'0 409'0 1'4 408'2s 01:30P Chart for @C9K Options for @C9K
Jul 19 410'4 413'4 410'2 413'0 1'2 412'6s 02:39P Chart for @C9N Options for @C9N
Sep 19 408'0 408'0 408'0 408'0 1'4 407'2s 01:20P Chart for @C9U Options for @C9U
Dec 19 407'0 409'0 407'0 407'6 1'6 408'2s 01:20P Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 442'2 449'6 442'0 448'4 6'0 448'0s 04:46P Chart for @KW7Z Options for @KW7Z
Mar 18 459'6 467'2 459'6 466'4 6'2 466'0s 04:45P Chart for @KW8H Options for @KW8H
May 18 473'4 480'0 472'6 479'4 6'0 478'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 18 491'0 496'6 490'6 496'6 6'2 495'6s 01:30P Chart for @KW8N Options for @KW8N
Sep 18 512'0 514'2 511'4 514'2 6'0 514'0s 01:20P Chart for @KW8U Options for @KW8U
Dec 18 533'2 538'0 533'2 538'0 5'6 538'0s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 541'0 5'4 552'6s 01:20P Chart for @KW9H Options for @KW9H
May 19 629'0 5'4 559'6s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 556'0 561'0 556'0 561'0 5'6 560'6s 01:20P Chart for @KW9N Options for @KW9N
Sep 19 562'0 5'6 562'0s 01:20P Chart for @KW9U Options for @KW9U
Dec 19 575'0 5'6 575'0s 01:20P Chart for @KW9Z Options for @KW9Z
Mar 20 575'0 5'6 575'0s 01:20P Chart for @KW0H Options for @KW0H
May 20 575'0 5'6 575'0s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 575'0 5'6 575'0s 01:20P Chart for @KW0N Options for @KW0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 443'2 452'0 442'6 451'4 6'6 449'6s 04:45P Chart for @W7Z Options for @W7Z
Mar 18 463'6 471'6 463'0 471'2 5'6 469'6s 04:45P Chart for @W8H Options for @W8H
May 18 477'0 485'0 477'0 484'6 5'2 483'2s 01:30P Chart for @W8K Options for @W8K
Jul 18 488'2 496'2 488'2 495'6 5'2 494'4s 04:45P Chart for @W8N Options for @W8N
Sep 18 502'6 510'4 501'0 510'4 5'0 508'4s 01:30P Chart for @W8U Options for @W8U
Dec 18 522'2 528'0 521'6 527'6 4'6 526'2s 04:45P Chart for @W8Z Options for @W8Z
Mar 19 533'4 535'4 533'4 535'4 4'6 538'2s 01:30P Chart for @W9H Options for @W9H
May 19 531'4 4'6 542'0s 01:20P Chart for @W9K Options for @W9K
Jul 19 532'4 535'0 532'4 533'4 4'4 534'6s 01:20P Chart for @W9N Options for @W9N
Sep 19 537'4 537'4 537'4 537'4 4'4 539'2s 01:20P Chart for @W9U Options for @W9U
Dec 19 553'0 553'0 552'0 552'0 6'0 555'4s 01:20P Chart for @W9Z Options for @W9Z
Mar 20 555'4 6'0 555'4s 01:20P Chart for @W0H Options for @W0H
May 20 555'4 6'0 555'4s 01:20P Chart for @W0K Options for @W0K
Jul 20 555'4 6'0 555'4s 01:20P Chart for @W0N Options for @W0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 966'0 974'0 964'6 970'4 4'4 970'0s 04:47P Chart for @S7X Options for @S7X
Jan 18 976'4 984'2 975'2 980'4 4'4 980'4s 03:39P Chart for @S8F Options for @S8F
Mar 18 985'6 993'2 984'4 990'0 4'4 989'6s 01:30P Chart for @S8H Options for @S8H
May 18 994'0 1001'4 994'0 998'0 4'4 998'0s 02:52P Chart for @S8K Options for @S8K
Jul 18 1000'6 1008'0 1000'2 1005'0 4'4 1004'6s 03:57P Chart for @S8N Options for @S8N
Aug 18 1005'0 1005'0 1005'0 1005'0 3'4 1004'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 996'4 996'4 996'0 996'0 4'0 996'2s 01:20P Chart for @S8U Options for @S8U
Nov 18 984'6 991'4 984'6 989'0 3'4 988'2s 01:30P Chart for @S8X Options for @S8X
Jan 19 995'0 995'0 995'0 995'0 3'2 994'2s 01:20P Chart for @S9F Options for @S9F
Mar 19 996'0 3'2 997'2s 01:20P Chart for @S9H Options for @S9H
May 19 1003'2 3'2 1000'4s 01:20P Chart for @S9K Options for @S9K
Jul 19 1001'0 3'2 1004'6s 01:20P Chart for @S9N Options for @S9N
Aug 19 1000'6 3'2 1001'2s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 990'0 3'2 997'0s 01:20P Chart for @S9U Options for @S9U
Nov 19 986'0 989'0 986'0 987'2 3'2 986'4s 01:20P Chart for @S9X Options for @S9X
Jul 20 965'6 3'2 1000'4s 01:20P Chart for @S0N Options for @S0N
Nov 20 975'0 3'2 977'4s 01:20P Chart for @S0X Options for @S0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 59.350 59.600 58.475 58.675 -1.475 58.650s 03:36P Chart for @HE7V Options for @HE7V
Dec 17 59.000 60.100 58.725 60.025 0.200 59.925s 04:10P Chart for @HE7Z Options for @HE7Z
Feb 18 63.825 64.625 63.500 64.450 0.125 64.500s 02:50P Chart for @HE8G Options for @HE8G
Apr 18 69.300 70.150 68.925 70.000 0.200 70.100s 04:10P Chart for @HE8J Options for @HE8J
May 18 74.875 75.775 74.875 75.775 0.200 75.775s 01:17P Chart for @HE8K Options for @HE8K
Jun 18 78.225 78.800 77.475 78.675 0.250 78.800s 01:16P Chart for @HE8M Options for @HE8M
Jul 18 78.325 78.700 77.850 78.500 0.200 78.675s 01:16P Chart for @HE8N Options for @HE8N
Aug 18 78.000 78.000 77.075 77.825 0.125 78.000s 01:16P Chart for @HE8Q Options for @HE8Q
Oct 18 65.700 65.700 64.650 65.400 -0.525 65.325s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 61.100 61.100 60.950 60.950 -0.250 60.950s 04:10P Chart for @HE8Z Options for @HE8Z
Feb 19 64.900 64.900 64.900 64.900 64.900s 01:16P Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Corn and Soybeans Face Strict Inspections Prior to Export
DTN Early Word Grains 09/20 05:55
DTN Midday Grain Comments 09/20 11:35
DTN Closing Grain Comments 09/20 13:46
DTN Cattle Close/Trends 09/20 15:35
DTN Early Word Opening Livestock 09/20 05:52
DTN Midday Livestock Comments 09/20 12:08
DTN Closing Livestock Comment 09/20 15:33
DTN Chart Technical Points 09/20 16:30
DTN Feeder Pig Index

DTN Market Matters Blog
Editorial Staff
Corn and Soybeans Face Strict Inspections Prior to Export
Monday, September 18, 2017 1:14PM CDT
The FGIS is responsible for ensuring that all grains being exported from the U.S. meets quality standards.
DDG Weekly Update: DDG Prices Steady
Friday, September 15, 2017 12:40PM CDT
More Transportation Headaches Develop as Harvey Leaves but Irma Follows
Wednesday, September 13, 2017 3:15PM CDT



Quote of the Day


"Setting a goal is not the main thing. It is deciding how you will go about achieving it and staying with that plan."

~ Tom Landry,  Legendary Football Coach


This Day In History
September 20, 1997
Yanks clinch 37th appearance in post season, 3rd consecutive

more info

Did You Know?

In 1849 mixed chemical fertilizers were first sold commercially
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: 85oF Feels Like: 85oF
Humid: 21% Dew Pt: 41oF
Barom: 29.78 Wind Dir: ENE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:26 Sunset: 7:39
As reported at DODGE CITY, KS at 4:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday
Thursday
Friday
Saturday
Sunday
High: 85°F
Low: 53°F
Precip: 0%		 High: 96°F
Low: 57°F
Precip: 0%		 High: 93°F
Low: 68°F
Precip: 0%		 High: 86°F
Low: 66°F
Precip: 52%		 High: 82°F
Low: 64°F
Precip: 66%
View complete Local Weather
 
DTN Weather Summary
Rain Scattered across Midwest Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Scattered light to moderate showers and thunderstorms in the Midwest on Wednesday. Mostly dry weather in the Prairies and Plains. Dry conditions or just a few light showers over the southern U.S. Temperatures above to much above normal. » More DTN Weather Commentary
Posted at 5:50AM Wed Sep 20, 2017 CDT

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