Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.875 114.875 113.050 113.100 - 0.625 113.325s 06:30A Chart for @LE6Q Options for @LE6Q
Oct 16 112.475 113.775 111.825 111.850 - 0.950 112.100s 06:30A Chart for @LE6V Options for @LE6V
Dec 16 113.600 114.425 112.400 112.400 - 1.225 112.675s 06:01A Chart for @LE6Z Options for @LE6Z
Feb 17 113.050 113.800 111.675 111.700 - 1.275 112.000s 07/28 Chart for @LE7G Options for @LE7G
Apr 17 111.500 112.175 110.075 110.075 - 1.300 110.400s 06:01A Chart for @LE7J Options for @LE7J
Jun 17 104.975 105.650 103.575 103.575 - 1.400 103.825s 07/28 Chart for @LE7M Options for @LE7M
Aug 17 104.700 105.150 103.425 103.475 - 1.250 103.425s 07/28 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 141.975 144.200 139.900 140.250 - 1.800 140.475s 06:01A Chart for @GF6Q Options for @GF6Q
Sep 16 141.125 142.975 138.675 138.950 - 1.975 139.150s 06:01A Chart for @GF6U Options for @GF6U
Oct 16 140.125 141.750 137.800 138.000 - 1.900 138.350s 07/28 Chart for @GF6V Options for @GF6V
Nov 16 137.600 138.825 135.125 135.200 - 1.925 135.425s 06:01A Chart for @GF6X Options for @GF6X
Jan 17 133.600 134.700 131.025 131.300 - 2.275 131.325s 07/28 Chart for @GF7F Options for @GF7F
Mar 17 133.050 133.700 130.000 130.300 - 2.925 130.100s 07/28 Chart for @GF7H Options for @GF7H
Apr 17 134.000 134.275 130.750 130.750 - 2.900 130.750s 07/28 Chart for @GF7J Options for @GF7J
May 17 133.225 133.225 131.000 131.000 - 2.225 131.000s 07/28 Chart for @GF7K Options for @GF7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 331'2 332'2 328'6 330'2 -1'0 331'2 06:47A Chart for @C6U Options for @C6U
Dec 16 338'6 339'6 336'0 337'6 -1'0 338'6 06:47A Chart for @C6Z Options for @C6Z
Mar 17 347'4 348'2 345'0 346'4 -1'0 347'4 06:47A Chart for @C7H Options for @C7H
May 17 353'2 354'0 350'4 352'0 -1'2 353'2 06:47A Chart for @C7K Options for @C7K
Jul 17 358'4 359'2 355'6 356'4 -2'0 358'4 06:47A Chart for @C7N Options for @C7N
Sep 17 362'6 362'6 360'4 361'0 -1'2 362'2 06:47A Chart for @C7U Options for @C7U
Dec 17 368'0 368'4 366'0 367'0 -1'2 368'2 06:46A Chart for @C7Z Options for @C7Z
Mar 18 377'0 377'0 377'0 377'0 -2'0 377'6s 06:43A Chart for @C8H Options for @C8H
May 18 385'0 -1'6 383'0s 06:42A Chart for @C8K Options for @C8K
Jul 18 388'6 388'6 386'0 386'0 -1'2 387'4s 06:42A Chart for @C8N Options for @C8N
Sep 18 385'0 385'0 385'0 385'0 -1'4 385'0s 07/28 Chart for @C8U Options for @C8U
Dec 18 386'0 -1'4 385'6s 06:43A Chart for @C8Z Options for @C8Z
Jul 19 402'0 402'0 402'0 402'0 -1'0 403'0 04:50A Chart for @C9N Options for @C9N
Dec 19 395'0 -1'0 395'2s 07/28 Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 411'4 412'4 405'2 407'4 -2'6 410'2 06:47A Chart for @W6U Options for @W6U
Dec 16 438'0 439'2 432'4 434'2 -3'0 437'2 06:47A Chart for @W6Z Options for @W6Z
Mar 17 462'2 464'0 457'4 459'2 -2'6 462'0 06:47A Chart for @W7H Options for @W7H
May 17 475'4 476'0 471'0 471'6 -3'4 475'2 06:47A Chart for @W7K Options for @W7K
Jul 17 482'4 483'4 478'0 478'0 -4'2 482'2 06:46A Chart for @W7N Options for @W7N
Sep 17 494'0 494'0 490'0 490'0 -4'4 494'4 06:46A Chart for @W7U Options for @W7U
Dec 17 520'2 520'2 510'6 510'6 -6'2 512'4s 06:46A Chart for @W7Z Options for @W7Z
Mar 18 537'0 -6'2 526'6s 06:48A Chart for @W8H Options for @W8H
May 18 530'4 -6'2 530'4s 06:45A Chart for @W8K Options for @W8K
Jul 18 519'6 519'6 519'6 519'6 -2'4 522'2 06:45A Chart for @W8N Options for @W8N
Sep 18 522'2 -6'2 522'2s 07/28 Chart for @W8U Options for @W8U
Dec 18 539'2 -5'6 539'2s 07/28 Chart for @W8Z Options for @W8Z
Mar 19 539'2 -5'6 539'2s 07/28 Chart for @W9H Options for @W9H
May 19 539'2 -5'6 539'2s 07/28 Chart for @W9K Options for @W9K
Jul 19 539'2 -5'6 539'2s 07/28 Chart for @W9N Options for @W9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 16 409'0 410'6 405'0 406'4 -2'4 409'0 06:47A Chart for @KW6U Options for @KW6U
Dec 16 436'4 436'4 431'2 432'6 -2'2 435'0 06:46A Chart for @KW6Z Options for @KW6Z
Mar 17 451'4 453'4 448'2 448'2 -3'6 452'0 06:47A Chart for @KW7H Options for @KW7H
May 17 465'6 467'6 461'0 463'0 -3'2 463'0s 06:46A Chart for @KW7K Options for @KW7K
Jul 17 472'0 472'6 469'0 469'0 -3'2 472'2 06:46A Chart for @KW7N Options for @KW7N
Sep 17 486'0 486'0 486'0 486'0 -1'4 487'4 06:46A Chart for @KW7U Options for @KW7U
Dec 17 508'2 508'4 508'2 508'4 -4'2 506'6s 06:48A Chart for @KW7Z Options for @KW7Z
Mar 18 535'0 -4'2 521'4s 06:46A Chart for @KW8H Options for @KW8H
May 18 534'4 -4'2 518'2s 06:48A Chart for @KW8K Options for @KW8K
Jul 18 564'2 -4'2 516'4s 06:48A Chart for @KW8N Options for @KW8N
Sep 18 516'4 -4'2 516'4s 07/28 Chart for @KW8U Options for @KW8U
Dec 18 516'4 -4'2 516'4s 07/28 Chart for @KW8Z Options for @KW8Z
Mar 19 516'4 -4'2 516'4s 07/28 Chart for @KW9H Options for @KW9H
May 19 516'4 -4'2 516'4s 07/28 Chart for @KW9K Options for @KW9K
Jul 19 516'4 -4'2 516'4s 07/28 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 16 1005'2 1010'6 996'2 999'4 -4'0 1003'4 06:47A Chart for @S6Q Options for @S6Q
Sep 16 995'2 1000'0 984'0 988'0 -5'2 993'2 06:47A Chart for @S6U Options for @S6U
Nov 16 980'0 984'4 968'6 972'2 -5'6 978'0 06:47A Chart for @S6X Options for @S6X
Jan 17 980'0 984'6 969'0 972'6 -5'6 978'4 06:47A Chart for @S7F Options for @S7F
Mar 17 970'2 973'4 959'6 962'4 -5'4 968'0 06:47A Chart for @S7H Options for @S7H
May 17 968'4 968'4 956'0 957'4 -5'4 963'0 06:47A Chart for @S7K Options for @S7K
Jul 17 966'4 968'0 956'4 959'2 -4'4 963'6 06:47A Chart for @S7N Options for @S7N
Aug 17 948'2 948'2 948'2 948'2 -7'4 955'6 06:48A Chart for @S7Q Options for @S7Q
Sep 17 936'0 -10'6 936'0s 06:48A Chart for @S7U Options for @S7U
Nov 17 919'6 922'6 912'6 916'4 -3'2 919'6 06:46A Chart for @S7X Options for @S7X
Jan 18 932'6 -8'4 921'6s 06:48A Chart for @S8F Options for @S8F
Mar 18 920'0 -7'6 920'4s 06:48A Chart for @S8H Options for @S8H
May 18 922'2 -7'6 922'2s 06:48A Chart for @S8K Options for @S8K
Jul 18 949'0 -8'0 926'2s 06:48A Chart for @S8N Options for @S8N
Aug 18 981'2 -8'0 924'2s 07/28 Chart for @S8Q Options for @S8Q
Sep 18 940'0 -8'0 918'6s 07/28 Chart for @S8U Options for @S8U
Nov 18 910'0 910'0 908'0 908'0 -6'6 909'4s 06:48A Chart for @S8X Options for @S8X
Jul 19 960'0 -6'6 925'2s 05:57A Chart for @S9N Options for @S9N
Nov 19 930'0 -6'6 904'4s 05:57A Chart for @S9X Options for @S9X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 16 71.725 71.775 68.775 69.250 -2.825 68.850s 06:45A Chart for @HE6Q Options for @HE6Q
Oct 16 60.850 61.050 59.125 59.625 -1.850 59.200s 06:30A Chart for @HE6V Options for @HE6V
Dec 16 56.250 56.475 54.725 55.250 -1.625 54.825s 06:01A Chart for @HE6Z Options for @HE6Z
Feb 17 60.900 60.900 59.200 59.850 -1.725 59.275s 06:00A Chart for @HE7G Options for @HE7G
Apr 17 65.600 65.600 63.925 64.400 -1.575 64.000s 07/28 Chart for @HE7J Options for @HE7J
May 17 72.375 -1.225 70.125s 07/28 Chart for @HE7K Options for @HE7K
Jun 17 74.125 74.675 73.575 73.600 -1.125 73.650s 07/28 Chart for @HE7M Options for @HE7M
Jul 17 73.300 73.700 72.875 73.150 -1.100 72.875s 07/28 Chart for @HE7N Options for @HE7N
Aug 17 72.400 72.525 71.775 72.525 -0.700 71.950s 07/28 Chart for @HE7Q Options for @HE7Q
Oct 17 61.600 61.600 61.200 61.300 -0.375 61.225s 07/28 Chart for @HE7V Options for @HE7V
Dec 17 60.000 -0.375 58.625s 06:33A Chart for @HE7Z Options for @HE7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik
Markets Editor
Monday, July 25, 2016 12:26PM CDT
With empty storage space hard to find or being reserved for new crop and freight costs rising, producers aren't likely to find their piece of the price pie growing.
Monday, July 18, 2016 11:56AM CDT
Thursday, July 14, 2016 6:14AM CDT


Quote of the Day


"During my eighty-seven years I have witnessed a whole succession of technological revolutions. But none of them has done away with the need for character in the individual or the ability to think."

~ Bernard Baruch,  (1870 - 1965)


This Day In History
July 29, 1992
Evgueni Sadovyi swims world record/OR 400m freestyle (3:45.00)

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 66oF Feels Like: 66oF
Humid: 93% Dew Pt: 64oF
Barom: 30.01 Wind Dir: NNE
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:41 Sunset: 8:51
As reported at DODGE CITY, KS at 6:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday

Saturday

Sunday

Monday

Tuesday
High: 81°F
Low: 63°F
Precip: 80%
High: 89°F
Low: 63°F
Precip: 64%
High: 97°F
Low: 69°F
Precip: 20%
High: 98°F
Low: 71°F
Precip: 20%
High: 95°F
Low: 70°F
Precip: 49%
View complete Local Weather
 
DTN Weather Summary
Rain in Plains, SE Midwest Friday
Bryce Anderson (Bio) – DTN Meteorologist

Light to moderate rain is in store Friday from the central and southeastern Plains, southeastern Midwest, and Delta, along with the Great Lakes. Other primary U.S. and Canadian Prairies crop regions will be dry. » More DTN Weather Commentary

Posted at 5:55AM Fri Jul 29, 2016 CDT

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