Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Oct 20) 103.175 - 0.325 10/22/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 103.350 - 1.100 10/22/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 106.625 - 1.300 10/22/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 109.600 - 1.000 10/22/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 104.025 - 0.625 10/22/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 103.250 - 0.400 10/22/20   1:04 PM CST
  • LIVE CATTLE (Oct 21) 105.950 - 0.300 10/22/20   1:04 PM CST
  • LIVE CATTLE (Dec 21) 109.800 - 0.625 10/22/20   1:04 PM CST
  • LIVE CATTLE (Feb 22) 112.650 - 0.650 10/22/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 133.800 - 0.575 10/22/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 130.550 - 0.725 10/22/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 125.800 - 0.875 10/22/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 125.950 - 0.900 10/22/20   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 128.050 - 1.000 10/22/20   1:04 PM CST
  • FEEDER CATTLE (May 21) 129.100 - 1.050 10/22/20   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 136.750 - 0.700 10/22/20   1:03 PM CST
  • FEEDER CATTLE (Sep 21) 142.700 - 0.700 10/22/20   1:00 PM CST
  • CORN (Dec 20) 416'0 -0'2 10/23/20   2:34 AM CST
  • CORN (Mar 21) 418'2 0'0 10/23/20   2:35 AM CST
  • CORN (May 21) 419'4 -0'2 10/23/20   2:35 AM CST
  • CORN (Jul 21) 419'0 -0'2 10/23/20   2:35 AM CST
  • CORN (Sep 21) 400'2 0'0 10/23/20   2:30 AM CST
  • CORN (Dec 21) 395'6 -0'6 10/23/20   2:31 AM CST
  • CORN (Mar 22) 401'2 -0'6 10/23/20   2:26 AM CST
  • CORN (May 22) 404'2 0'4 10/22/20   7:00 PM CST
  • CORN (Jul 22) 403'6 -0'4 10/22/20   8:02 PM CST
  • CORN (Sep 22) 393'2 -0'6 10/22/20   1:15 PM CST
  • CORN (Dec 22) 396'0 -0'4 10/22/20   8:56 PM CST
  • CORN (Jul 23) 408'0 -0'6 10/22/20   1:15 PM CST
  • CORN (Dec 23) 394'6 -0'6 10/22/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 559'0 -1'2 10/23/20   2:32 AM CST
  • HARD RED WINTER WHEAT (Mar 21) 566'4 -1'4 10/23/20   2:29 AM CST
  • HARD RED WINTER WHEAT (May 21) 572'4 -1'4 10/23/20   2:29 AM CST
  • HARD RED WINTER WHEAT (Jul 21) 574'2 -3'4 10/23/20   2:02 AM CST
  • HARD RED WINTER WHEAT (Sep 21) 580'4 -2'2 10/23/20   2:27 AM CST
  • HARD RED WINTER WHEAT (Dec 21) 588'0 -2'2 10/23/20   2:28 AM CST
  • HARD RED WINTER WHEAT (Mar 22) 595'0 -8'6 10/22/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 595'0 -8'6 10/22/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 575'0 -7'2 10/22/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 22) 568'6 -7'2 10/22/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 22) 553'2 -7'2 10/22/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 23) 578'0 -7'2 10/22/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 23) 578'0 -7'2 10/22/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 23) 520'0 -7'2 10/22/20   1:15 PM CST
  • WHEAT (Dec 20) 622'2 -0'4 10/23/20   2:35 AM CST
  • WHEAT (Mar 21) 623'2 -0'4 10/23/20   2:34 AM CST
  • WHEAT (May 21) 621'6 -1'0 10/23/20   2:26 AM CST
  • WHEAT (Jul 21) 611'0 -2'0 10/23/20   2:25 AM CST
  • WHEAT (Sep 21) 614'0 -1'4 10/23/20   2:20 AM CST
  • WHEAT (Dec 21) 619'6 -1'6 10/23/20   2:20 AM CST
  • WHEAT (Mar 22) 621'4 -2'0 10/23/20   1:12 AM CST
  • WHEAT (May 22) 618'0 -5'0 10/22/20   1:15 PM CST
  • WHEAT (Jul 22) 593'0 -2'2 10/22/20   11:29 PM CST
  • WHEAT (Sep 22) 597'0 -6'2 10/22/20   1:15 PM CST
  • WHEAT (Dec 22) 602'0 -4'6 10/22/20   1:15 PM CST
  • WHEAT (Mar 23) 600'0 -4'6 10/22/20   1:15 PM CST
  • WHEAT (May 23) 599'0 -4'6 10/22/20   1:15 PM CST
  • WHEAT (Jul 23) 570'0 -4'6 10/22/20   1:15 PM CST
  • SOYBEANS (Nov 20) 1069'0 -4'6 10/23/20   2:35 AM CST
  • SOYBEANS (Jan 21) 1068'0 -4'2 10/23/20   2:35 AM CST
  • SOYBEANS (Mar 21) 1054'2 -4'4 10/23/20   2:35 AM CST
  • SOYBEANS (May 21) 1052'0 -3'0 10/23/20   2:32 AM CST
  • SOYBEANS (Jul 21) 1051'2 -4'4 10/23/20   2:35 AM CST
  • SOYBEANS (Aug 21) 1044'4 0'0 10/22/20   1:18 PM CST
  • SOYBEANS (Sep 21) 1009'4 -2'0 10/22/20   7:04 PM CST
  • SOYBEANS (Nov 21) 976'2 -6'2 10/23/20   2:16 AM CST
  • SOYBEANS (Jan 22) 972'2 -7'6 10/23/20   1:51 AM CST
  • SOYBEANS (Mar 22) 956'6 -3'2 10/22/20   11:47 PM CST
  • SOYBEANS (May 22) 950'0 -5'6 10/23/20   1:12 AM CST
  • SOYBEANS (Jul 22) 954'2 -5'2 10/23/20   1:09 AM CST
  • SOYBEANS (Aug 22) 850'0 1'0 10/22/20   1:15 PM CST
  • SOYBEANS (Sep 22) 913'4 1'0 10/22/20   1:15 PM CST
  • SOYBEANS (Nov 22) 917'6 -3'0 10/23/20   1:14 AM CST
  • SOYBEANS (Jul 23) 925'0 -0'4 10/22/20   1:15 PM CST
  • SOYBEANS (Nov 23) 920'4 -0'4 10/22/20   1:15 PM CST
  • LEAN HOGS (Dec 20) 66.200 -3.000 10/22/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 66.950 -1.600 10/22/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 69.825 -1.100 10/22/20   1:04 PM CST
  • LEAN HOGS (May 21) 74.500 -0.525 10/22/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 78.550 -0.925 10/22/20   1:03 PM CST
  • LEAN HOGS (Jul 21) 78.650 -0.675 10/22/20   1:03 PM CST
  • LEAN HOGS (Aug 21) 77.525 -0.475 10/22/20   1:03 PM CST
  • LEAN HOGS (Oct 21) 66.350 -0.225 10/22/20   1:04 PM CST
  • LEAN HOGS (Dec 21) 62.450 0.025 10/22/20   1:00 PM CST
  • LEAN HOGS (Feb 22) 66.775 0.025 10/22/20   1:00 PM CST
  • LEAN HOGS (Apr 22) 70.000 10/22/20   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 103.700 103.825 103.000 103.175 - 0.325 103.325s 10/22 Chart for @LE0V Options for @LE0V
Dec 20 104.850 104.900 103.150 103.350 - 1.100 103.475s 10/22 Chart for @LE0Z Options for @LE0Z
Feb 21 108.350 108.350 106.450 106.625 - 1.300 106.775s 10/22 Chart for @LE1G Options for @LE1G
Apr 21 110.975 111.125 109.500 109.600 - 1.000 109.875s 10/22 Chart for @LE1J Options for @LE1J
Jun 21 105.025 105.025 103.875 104.025 - 0.625 104.250s 10/22 Chart for @LE1M Options for @LE1M
Aug 21 104.000 104.000 103.025 103.250 - 0.400 103.550s 10/22 Chart for @LE1Q Options for @LE1Q
Oct 21 106.625 106.675 105.775 105.950 - 0.300 106.325s 10/22 Chart for @LE1V Options for @LE1V
Dec 21 110.150 110.200 109.350 109.800 - 0.625 109.875s 10/22 Chart for @LE1Z Options for @LE1Z
Feb 22 112.325 113.075 112.075 112.650 - 0.650 112.750s 10/22 Chart for @LE2G Options for @LE2G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 133.975 134.500 132.375 133.800 - 0.575 133.825s 10/22 Chart for @GF0V Options for @GF0V
Nov 20 130.825 131.200 129.400 130.550 - 0.725 130.425s 10/22 Chart for @GF0X Options for @GF0X
Jan 21 127.000 127.325 125.050 125.800 - 0.875 126.200s 10/22 Chart for @GF1F Options for @GF1F
Mar 21 126.550 127.400 125.250 125.950 - 0.900 126.250s 10/22 Chart for @GF1H Options for @GF1H
Apr 21 129.100 129.475 127.425 128.050 - 1.000 128.325s 10/22 Chart for @GF1J Options for @GF1J
May 21 130.250 130.675 128.475 129.100 - 1.050 129.425s 10/22 Chart for @GF1K Options for @GF1K
Aug 21 137.525 137.525 136.175 136.750 - 0.700 136.900s 10/22 Chart for @GF1Q Options for @GF1Q
Sep 21 142.700 - 0.700 137.925s 10/22 Chart for @GF1U Options for @GF1U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 415'0 417'2 414'2 416'0 -0'2 416'2 02:35A Chart for @C0Z Options for @C0Z
Mar 21 417'0 419'4 416'4 418'2 0'0 418'2 02:35A Chart for @C1H Options for @C1H
May 21 419'6 420'4 418'0 419'4 -0'2 419'6 02:35A Chart for @C1K Options for @C1K
Jul 21 419'0 420'0 417'4 419'0 -0'2 419'2 02:36A Chart for @C1N Options for @C1N
Sep 21 399'0 400'6 398'6 400'2 0'0 400'2 02:36A Chart for @C1U Options for @C1U
Dec 21 396'0 396'6 395'0 395'6 -0'6 396'4 02:35A Chart for @C1Z Options for @C1Z
Mar 22 401'4 401'6 401'0 401'2 -0'6 402'0 02:35A Chart for @C2H Options for @C2H
May 22 404'2 404'2 404'2 404'2 0'4 403'6 02:32A Chart for @C2K Options for @C2K
Jul 22 403'6 403'6 403'6 403'6 -0'4 404'2 02:32A Chart for @C2N Options for @C2N
Sep 22 393'6 394'4 392'2 393'2 -0'6 393'6s 02:31A Chart for @C2U Options for @C2U
Dec 22 397'0 397'0 396'0 396'0 -0'4 396'4 02:31A Chart for @C2Z Options for @C2Z
Jul 23 408'0 -0'6 406'6s 02:31A Chart for @C3N Options for @C3N
Dec 23 395'2 395'2 394'0 394'6 -0'6 394'2s 02:31A Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 558'4 563'4 556'0 559'0 -1'2 560'2 02:35A Chart for @KW0Z Options for @KW0Z
Mar 21 567'0 570'4 564'2 566'4 -1'4 568'0 02:35A Chart for @KW1H Options for @KW1H
May 21 571'4 576'4 570'2 572'4 -1'4 574'0 02:35A Chart for @KW1K Options for @KW1K
Jul 21 576'0 580'0 574'0 574'2 -3'4 577'6 02:35A Chart for @KW1N Options for @KW1N
Sep 21 580'2 585'0 579'0 580'4 -2'2 582'6 02:35A Chart for @KW1U Options for @KW1U
Dec 21 588'4 592'0 588'0 588'0 -2'2 590'2 02:35A Chart for @KW1Z Options for @KW1Z
Mar 22 601'0 601'0 595'0 595'0 -8'6 594'4s 02:35A Chart for @KW2H Options for @KW2H
May 22 595'0 -8'6 588'0s 02:35A Chart for @KW2K Options for @KW2K
Jul 22 575'0 575'0 575'0 575'0 -7'2 571'2s 02:35A Chart for @KW2N Options for @KW2N
Sep 22 568'6 -7'2 570'6s 02:35A Chart for @KW2U Options for @KW2U
Dec 22 553'2 -7'2 578'0s 02:35A Chart for @KW2Z Options for @KW2Z
Mar 23 578'0 -7'2 578'0s 10/22 Chart for @KW3H Options for @KW3H
May 23 578'0 -7'2 578'0s 10/22 Chart for @KW3K Options for @KW3K
Jul 23 520'0 -7'2 537'0s 10/22 Chart for @KW3N Options for @KW3N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 623'0 626'4 619'4 622'2 -0'4 622'6 02:35A Chart for @W0Z Options for @W0Z
Mar 21 624'0 626'4 620'2 623'2 -0'4 623'6 02:35A Chart for @W1H Options for @W1H
May 21 622'6 625'0 619'4 621'6 -1'0 622'6 02:35A Chart for @W1K Options for @W1K
Jul 21 612'0 614'0 609'4 611'0 -2'0 613'0 02:35A Chart for @W1N Options for @W1N
Sep 21 614'2 615'6 612'2 614'0 -1'4 615'4 02:35A Chart for @W1U Options for @W1U
Dec 21 619'6 621'4 618'2 619'6 -1'6 621'4 02:35A Chart for @W1Z Options for @W1Z
Mar 22 621'4 623'0 621'2 621'4 -2'0 623'4 02:35A Chart for @W2H Options for @W2H
May 22 618'0 -5'0 614'6s 02:35A Chart for @W2K Options for @W2K
Jul 22 593'0 593'0 593'0 593'0 -2'2 595'2 02:35A Chart for @W2N Options for @W2N
Sep 22 597'0 -6'2 594'6s 10/22 Chart for @W2U Options for @W2U
Dec 22 602'0 -4'6 602'6s 01:02A Chart for @W2Z Options for @W2Z
Mar 23 600'0 -4'6 599'0s 10/22 Chart for @W3H Options for @W3H
May 23 599'0 -4'6 599'0s 10/22 Chart for @W3K Options for @W3K
Jul 23 570'0 -4'6 581'4s 10/22 Chart for @W3N Options for @W3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1071'2 1075'6 1066'2 1069'0 -4'6 1073'6 02:36A Chart for @S0X Options for @S0X
Jan 21 1071'0 1074'2 1065'0 1068'0 -4'2 1072'2 02:36A Chart for @S1F Options for @S1F
Mar 21 1056'6 1060'6 1051'4 1054'2 -4'4 1058'6 02:36A Chart for @S1H Options for @S1H
May 21 1053'2 1057'0 1048'2 1052'0 -3'0 1055'0 02:36A Chart for @S1K Options for @S1K
Jul 21 1054'2 1057'2 1048'6 1051'2 -4'4 1055'6 02:36A Chart for @S1N Options for @S1N
Aug 21 1038'2 1053'2 1037'6 1044'4 0'0 1046'0s 02:36A Chart for @S1Q Options for @S1Q
Sep 21 1009'4 1009'4 1009'4 1009'4 -2'0 1011'4 02:36A Chart for @S1U Options for @S1U
Nov 21 980'2 982'0 974'6 976'2 -6'2 982'4 02:36A Chart for @S1X Options for @S1X
Jan 22 976'2 978'4 972'2 972'2 -7'6 980'0 02:35A Chart for @S2F Options for @S2F
Mar 22 958'2 958'2 955'2 956'6 -3'2 960'0 02:36A Chart for @S2H Options for @S2H
May 22 952'0 952'0 950'0 950'0 -5'6 955'6 02:36A Chart for @S2K Options for @S2K
Jul 22 958'0 958'0 954'2 954'2 -5'2 959'4 02:36A Chart for @S2N Options for @S2N
Aug 22 850'0 1'0 954'2s 02:35A Chart for @S2Q Options for @S2Q
Sep 22 913'4 1'0 935'4s 02:35A Chart for @S2U Options for @S2U
Nov 22 917'4 917'6 917'4 917'6 -3'0 920'6 02:36A Chart for @S2X Options for @S2X
Jul 23 925'0 -0'4 934'2s 02:35A Chart for @S3N Options for @S3N
Nov 23 920'4 -0'4 919'6s 02:35A Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 69.575 69.800 66.200 66.200 -3.000 66.200s 10/22 Chart for @HE0Z Options for @HE0Z
Feb 21 68.775 68.950 66.700 66.950 -1.600 66.850s 10/22 Chart for @HE1G Options for @HE1G
Apr 21 71.000 71.025 69.425 69.825 -1.100 69.700s 10/22 Chart for @HE1J Options for @HE1J
May 21 75.150 75.150 74.200 74.500 -0.525 74.500s 10/22 Chart for @HE1K Options for @HE1K
Jun 21 79.625 79.700 78.450 78.550 -0.925 78.675s 10/22 Chart for @HE1M Options for @HE1M
Jul 21 79.625 79.625 78.550 78.650 -0.675 78.875s 10/22 Chart for @HE1N Options for @HE1N
Aug 21 77.875 78.200 77.375 77.525 -0.475 77.750s 10/22 Chart for @HE1Q Options for @HE1Q
Oct 21 66.500 66.975 66.350 66.350 -0.225 66.500s 10/22 Chart for @HE1V Options for @HE1V
Dec 21 61.850 62.450 61.775 62.450 0.025 62.450s 10/22 Chart for @HE1Z Options for @HE1Z
Feb 22 66.775 0.025 66.000s 10/22 Chart for @HE2G Options for @HE2G
Apr 22 70.000 70.000s 10/22 Chart for @HE2J Options for @HE2J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Staggers Rail Act Turns 40
DTN Early Word Grains 10/22 06:02
DTN Midday Grain Comments 10/22 11:06
DTN Closing Grain Comments 10/22 13:53
DTN Cattle Close/Trends 10/22 15:30
DTN Early Word Livestock Comments 10/22 06:32
DTN Midday Livestock Comments 10/22 12:12
DTN Closing Livestock Comment 10/22 16:11
DTN Chart Technical Points 10/22 16:30
National Lean Hog Values 10/21

DTN Market Matters Blog
Editorial Staff
Staggers Rail Act Turns 40
Monday, October 19, 2020 11:43AM CDT
The Staggers Rail Act, named for its sponsor, Rep. Harley O. Staggers, a West Virginia Democrat, just celebrated its 40th birthday.
DTN Weekly Average DDG Price Firm
Friday, October 16, 2020 8:37AM CDT
USACE Shuts Off Water in Mississippi River in Downtown Minneapolis
Monday, October 12, 2020 11:36AM CDT



Quote of the Day


"Never doubt that a small group of thoughtful, committed citizens can change the world. Indeed, it's the only thing that ever has."

~ Margaret Mead


This Day In History
October 23, 1964
Japanese beat Russian for 1st Olympic Gold in woman's volleyball

more info

Did You Know?

In 1971 the USDA published the first comprehensive study on the effects of feeding aflatoxin to livestock and poultry
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: 35oF Feels Like: 25oF
Humid: 91% Dew Pt: 33oF
Barom: 30.11 Wind Dir: NNE
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:58 Sunset: 6:53
As reported at Jantz Seeds, KS at 2:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday
Saturday
Sunday
Monday
Tuesday
High: 45°F
Low: 30°F
Precip: 0%		 High: 59°F
Low: 25°F
Precip: 0%		 High: 41°F
Low: 27°F
Precip: 0%		 High: 30°F
Low: 15°F
Precip: 39%		 High: 40°F
Low: 16°F
Precip: 75%
View complete Local Weather
 
DTN Weather Summary
Midwest Moisture Thursday
Bryce Anderson (Bio) – DTN Meteorologist

» More DTN Weather Commentary
Posted at 12:48PM Wed Oct 21, 2020 CDT

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