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 17 120.975 121.875 120.600 120.900 - 0.300 120.775s 03/28 Chart for @LE7J Options for @LE7J
Jun 17 111.350 112.225 111.250 111.750 0.150 111.600s 03/28 Chart for @LE7M Options for @LE7M
Aug 17 106.700 107.650 106.600 107.300 0.350 107.125s 03/28 Chart for @LE7Q Options for @LE7Q
Oct 17 106.225 107.175 106.225 106.900 0.325 106.725s 03/28 Chart for @LE7V Options for @LE7V
Dec 17 106.900 107.950 106.900 107.775 0.450 107.625s 03/28 Chart for @LE7Z Options for @LE7Z
Feb 18 106.725 107.875 106.725 107.625 0.525 107.575s 03/28 Chart for @LE8G Options for @LE8G
Apr 18 105.775 106.700 105.775 106.400 0.275 106.175s 03/28 Chart for @LE8J Options for @LE8J
Jun 18 99.000 99.000 98.300 98.400 0.475 98.350s 03/28 Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 132.325 132.700 132.125 132.400 0.200 132.350s 03/28 Chart for @GF7H Options for @GF7H
Apr 17 133.000 133.700 132.575 133.225 - 0.150 132.950s 03/28 Chart for @GF7J Options for @GF7J
May 17 131.150 131.975 131.000 131.750 0.275 131.600s 03/28 Chart for @GF7K Options for @GF7K
Aug 17 132.800 133.825 132.800 133.800 0.450 133.550s 03/28 Chart for @GF7Q Options for @GF7Q
Sep 17 132.300 133.200 132.275 133.100 0.325 132.925s 03/28 Chart for @GF7U Options for @GF7U
Oct 17 130.800 131.675 130.800 131.400 0.625 131.425s 03/28 Chart for @GF7V Options for @GF7V
Nov 17 129.550 130.050 129.350 129.625 129.650s 03/28 Chart for @GF7X Options for @GF7X
Jan 18 124.900 125.250 124.800 125.225 0.025 125.150s 03/28 Chart for @GF8F Options for @GF8F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 357'2 358'2 357'0 358'0 0'2 357'6 01:57A Chart for @C7K Options for @C7K
Jul 17 364'6 366'0 364'4 365'6 0'2 365'4 01:57A Chart for @C7N Options for @C7N
Sep 17 372'6 373'2 372'4 373'2 0'0 373'2 01:57A Chart for @C7U Options for @C7U
Dec 17 381'0 381'6 380'6 381'4 -0'2 381'6 01:56A Chart for @C7Z Options for @C7Z
Mar 18 390'4 391'0 390'4 391'0 0'0 391'0 01:56A Chart for @C8H Options for @C8H
May 18 395'2 396'6 395'2 395'4 1'6 396'4s 01:56A Chart for @C8K Options for @C8K
Jul 18 399'0 400'2 398'6 399'4 1'4 400'0s 01:56A Chart for @C8N Options for @C8N
Sep 18 394'2 394'2 394'0 394'0 1'2 393'6s 01:52A Chart for @C8U Options for @C8U
Dec 18 395'0 395'0 395'0 395'0 -0'2 395'2 01:40A Chart for @C8Z Options for @C8Z
Mar 19 402'0 403'2 402'0 402'4 1'2 402'6s 01:15A Chart for @C9H Options for @C9H
May 19 407'0 407'0 407'0 407'0 0'6 407'2s 01:15A Chart for @C9K Options for @C9K
Jul 19 410'4 1'2 412'0s 01:15A Chart for @C9N Options for @C9N
Sep 19 407'0 1'2 408'2s 01:15A Chart for @C9U Options for @C9U
Dec 19 402'2 1'2 404'2s 01:15A Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 424'0 425'4 423'6 425'2 0'6 424'4 01:57A Chart for @W7K Options for @W7K
Jul 17 436'6 438'4 436'6 438'4 1'0 437'4 01:55A Chart for @W7N Options for @W7N
Sep 17 451'0 453'4 451'0 453'4 1'0 452'4 01:57A Chart for @W7U Options for @W7U
Dec 17 472'4 473'0 472'0 473'0 0'4 472'4 01:55A Chart for @W7Z Options for @W7Z
Mar 18 485'0 487'6 485'0 487'2 3'0 487'2s 01:55A Chart for @W8H Options for @W8H
May 18 491'6 496'4 491'6 496'0 3'6 495'6s 01:52A Chart for @W8K Options for @W8K
Jul 18 501'0 501'0 498'6 500'6 3'2 500'4s 01:52A Chart for @W8N Options for @W8N
Sep 18 511'0 511'0 511'0 511'0 -0'6 511'6 01:52A Chart for @W8U Options for @W8U
Dec 18 519'0 3'0 525'4s 01:52A Chart for @W8Z Options for @W8Z
Mar 19 533'4 3'0 535'0s 01:38A Chart for @W9H Options for @W9H
May 19 547'0 3'0 536'6s 01:38A Chart for @W9K Options for @W9K
Jul 19 532'6 3'0 534'2s 03/28 Chart for @W9N Options for @W9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 17 424'2 424'6 423'6 424'4 0'4 424'0 01:53A Chart for @KW7K Options for @KW7K
Jul 17 437'0 437'4 437'0 437'4 0'4 437'0 01:53A Chart for @KW7N Options for @KW7N
Sep 17 452'0 452'2 451'4 452'2 0'2 452'0 01:53A Chart for @KW7U Options for @KW7U
Dec 17 475'0 475'0 474'2 475'0 1'0 474'0 01:53A Chart for @KW7Z Options for @KW7Z
Mar 18 489'6 489'6 489'6 489'6 0'0 489'6 01:53A Chart for @KW8H Options for @KW8H
May 18 495'2 498'0 495'2 498'0 2'0 498'6s 01:52A Chart for @KW8K Options for @KW8K
Jul 18 499'4 2'0 502'0s 01:52A Chart for @KW8N Options for @KW8N
Sep 18 532'6 1'6 513'4s 03/28 Chart for @KW8U Options for @KW8U
Dec 18 543'0 1'6 530'4s 03/28 Chart for @KW8Z Options for @KW8Z
Mar 19 549'0 1'6 538'6s 03/28 Chart for @KW9H Options for @KW9H
May 19 539'0 1'6 539'0s 03/28 Chart for @KW9K Options for @KW9K
Jul 19 554'0 1'6 536'0s 03/28 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 970'4 975'0 969'4 974'6 2'6 972'0 01:57A Chart for @S7K Options for @S7K
Jul 17 980'4 985'4 980'0 985'2 3'0 982'2 01:57A Chart for @S7N Options for @S7N
Aug 17 983'4 986'6 982'0 986'6 2'4 984'2 01:57A Chart for @S7Q Options for @S7Q
Sep 17 975'2 978'0 974'4 978'0 1'0 977'0 01:57A Chart for @S7U Options for @S7U
Nov 17 971'0 974'4 970'0 974'2 2'0 972'2 01:57A Chart for @S7X Options for @S7X
Jan 18 976'2 976'2 976'2 976'2 -1'2 977'4 01:57A Chart for @S8F Options for @S8F
Mar 18 979'0 982'0 979'0 982'0 2'2 979'6 01:56A Chart for @S8H Options for @S8H
May 18 985'0 985'0 985'0 985'0 2'0 983'0 01:55A Chart for @S8K Options for @S8K
Jul 18 987'0 990'4 987'0 987'0 0'4 987'4s 01:55A Chart for @S8N Options for @S8N
Aug 18 984'4 984'4 984'4 984'4 0'2 982'0s 01:55A Chart for @S8Q Options for @S8Q
Sep 18 977'6 0'2 969'0s 01:53A Chart for @S8U Options for @S8U
Nov 18 959'0 959'0 959'0 959'0 -0'2 959'2 01:56A Chart for @S8X Options for @S8X
Jan 19 985'0 -2'0 962'0s 01:53A Chart for @S9F Options for @S9F
Mar 19 962'0 -2'0 962'0s 01:53A Chart for @S9H Options for @S9H
May 19 964'6 -2'0 964'6s 01:53A Chart for @S9K Options for @S9K
Jul 19 970'0 -2'0 964'2s 01:53A Chart for @S9N Options for @S9N
Aug 19 963'4 -2'0 963'4s 01:53A Chart for @S9Q Options for @S9Q
Sep 19 960'2 -2'0 960'2s 03/28 Chart for @S9U Options for @S9U
Nov 19 974'0 -3'6 946'2s 01:53A Chart for @S9X Options for @S9X
Jul 20 965'6 965'6 965'6 965'6 -3'6 962'6s 01:53A Chart for @S0N Options for @S0N
Nov 20 972'0 -3'6 943'6s 03/28 Chart for @S0X Options for @S0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 66.025 66.125 65.025 65.225 -0.550 65.100s 03/28 Chart for @HE7J Options for @HE7J
May 17 70.350 70.500 69.350 69.600 -0.925 69.400s 03/28 Chart for @HE7K Options for @HE7K
Jun 17 73.650 73.750 72.300 72.725 -1.075 72.450s 03/28 Chart for @HE7M Options for @HE7M
Jul 17 74.050 74.375 73.050 73.375 -0.850 73.150s 03/28 Chart for @HE7N Options for @HE7N
Aug 17 74.375 74.525 73.175 73.450 -0.850 73.300s 03/28 Chart for @HE7Q Options for @HE7Q
Oct 17 65.775 65.875 64.775 64.925 -0.850 64.900s 03/28 Chart for @HE7V Options for @HE7V
Dec 17 62.000 62.000 61.075 61.200 -0.925 61.200s 03/28 Chart for @HE7Z Options for @HE7Z
Feb 18 64.675 64.675 64.000 64.000 -0.800 64.275s 03/28 Chart for @HE8G Options for @HE8G
Apr 18 67.350 67.350 67.350 67.350 -0.550 67.200s 03/28 Chart for @HE8J Options for @HE8J
May 18 73.450 -0.675 71.900s 03/28 Chart for @HE8K Options for @HE8K
Jun 18 74.900 74.900 74.400 74.400 -0.575 74.800s 03/28 Chart for @HE8M Options for @HE8M
Jul 18 74.775 -0.575 74.775s 03/28 Chart for @HE8N Options for @HE8N
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Editorial Staff
Monday, March 27, 2017 10:34AM CDT
Spring wheat and durum acres are expected to shrink this year as farmers turn to other crops.
Friday, March 24, 2017 10:19AM CDT
Monday, March 20, 2017 11:07AM CDT


Quote of the Day


"To err is human - and to blame it on a computer is even more so."

~ Robert Orben


This Day In History
March 29, 1959
"Some Like it Hot" with Marilyn Monroe & Jack Lemmon premieres

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 46oF Feels Like: 39oF
Humid: 96% Dew Pt: 45oF
Barom: 29.85 Wind Dir: N
Cond: N/A Wind Spd: 17 mph
Sunrise: 7:28 Sunset: 8:00
As reported at DODGE CITY, KS at 1:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 47°F
Low: 37°F
Precip: 80%
High: 60°F
Low: 32°F
Precip: 20%
High: 63°F
Low: 34°F
Precip: 0%
High: 58°F
Low: 39°F
Precip: 60%
High: 63°F
Low: 38°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday in Plains, Midwest Areas
Bryce Anderson (Bio) – DTN Meteorologist

Central and Southern Plains and the western Midwest will continue to see rain Wednesday. Rain and snow in the Northwest. Mostly dry elsewhere. » More DTN Weather Commentary

Posted at 3:15PM Tue Mar 28, 2017 CDT

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