Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 152.550 154.350 152.325 153.525 1.125 153.950s 06:00A Chart for @LE5G Options for @LE5G
Apr 15 150.600 152.000 150.450 151.075 0.500 151.500s 06:00A Chart for @LE5J Options for @LE5J
Jun 15 144.350 145.250 143.775 143.975 - 0.025 144.675s 01/28 Chart for @LE5M Options for @LE5M
Aug 15 144.150 145.050 143.525 143.900 - 0.150 144.750s 06:02A Chart for @LE5Q Options for @LE5Q
Oct 15 147.000 148.100 146.700 146.975 0.225 147.650s 01/28 Chart for @LE5V Options for @LE5V
Dec 15 147.700 148.850 147.425 147.700 0.175 148.425s 01/28 Chart for @LE5Z Options for @LE5Z
Feb 16 147.575 148.275 147.175 147.500 0.025 148.000s 01/28 Chart for @LE6G Options for @LE6G
Apr 16 148.750 148.750 148.000 148.500 - 0.150 148.600s 01/28 Chart for @LE6J Options for @LE6J
Jun 16 141.000 0.100 141.500s 01/28 Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 211.100 212.850 210.975 212.425 1.675 212.450s 06:01A Chart for @GF5F Options for @GF5F
Mar 15 203.600 206.400 202.425 203.400 0.525 204.350s 06:02A Chart for @GF5H Options for @GF5H
Apr 15 205.150 207.350 203.525 204.450 0.225 205.450s 06:01A Chart for @GF5J Options for @GF5J
May 15 206.100 207.900 204.175 204.925 - 0.025 205.900s 06:01A Chart for @GF5K Options for @GF5K
Aug 15 207.550 209.475 205.750 206.725 - 0.025 207.575s 06:01A Chart for @GF5Q Options for @GF5Q
Sep 15 206.675 208.150 205.025 205.725 - 0.500 206.150s 01/28 Chart for @GF5U Options for @GF5U
Oct 15 206.050 207.025 204.050 205.025 - 0.125 205.400s 01/28 Chart for @GF5V Options for @GF5V
Nov 15 204.875 205.475 204.500 204.500 0.475 204.450s 01/28 Chart for @GF5X Options for @GF5X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 373'4 373'4 369'4 369'4 -3'6 373'2 06:04A Chart for @C5H Options for @C5H
May 15 382'0 382'0 378'0 378'0 -3'4 381'4 06:04A Chart for @C5K Options for @C5K
Jul 15 389'2 389'2 385'4 385'4 -3'4 389'0 06:04A Chart for @C5N Options for @C5N
Sep 15 396'0 396'0 392'2 392'2 -3'4 395'6 06:04A Chart for @C5U Options for @C5U
Dec 15 404'2 404'6 400'4 400'4 -3'6 404'2 06:03A Chart for @C5Z Options for @C5Z
Mar 16 413'0 413'0 410'0 410'4 -2'2 412'6 06:03A Chart for @C6H Options for @C6H
May 16 419'0 419'0 415'4 418'4 -0'4 419'0 06:02A Chart for @C6K Options for @C6K
Jul 16 424'0 424'0 420'6 421'4 -2'4 424'0 06:02A Chart for @C6N Options for @C6N
Sep 16 422'0 422'2 419'0 422'2 -6'2 416'2s 06:00A Chart for @C6U Options for @C6U
Dec 16 412'4 412'4 411'0 411'0 -1'4 412'4 06:00A Chart for @C6Z Options for @C6Z
Mar 17 424'0 424'0 424'0 424'0 -5'4 421'2s 06:00A Chart for @C7H Options for @C7H
May 17 427'4 431'4 427'4 431'4 -4'4 427'0s 06:00A Chart for @C7K Options for @C7K
Jul 17 434'0 431'0 Chart for @C7N Options for @C7N
Sep 17 424'6 -3'4 424'6s 06:00A Chart for @C7U Options for @C7U
Dec 17 418'0 418'0 418'0 418'0 -0'2 418'2 06:00A Chart for @C7Z Options for @C7Z
Jul 18 429'4 -2'2 432'6s 01/28 Chart for @C8N Options for @C8N
Dec 18 405'0 -2'2 411'4s 01/28 Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 506'0 506'6 500'6 501'6 -3'4 505'2 06:04A Chart for @W5H Options for @W5H
May 15 511'6 511'6 505'6 506'6 -3'4 510'2 06:04A Chart for @W5K Options for @W5K
Jul 15 517'2 517'4 511'6 512'4 -3'4 516'0 06:04A Chart for @W5N Options for @W5N
Sep 15 525'6 525'6 520'6 521'6 -3'0 524'6 06:04A Chart for @W5U Options for @W5U
Dec 15 535'6 536'0 533'2 533'6 -3'4 537'2 06:04A Chart for @W5Z Options for @W5Z
Mar 16 543'4 543'4 542'0 542'0 -2'2 544'2 06:02A Chart for @W6H Options for @W6H
May 16 548'0 548'0 547'0 547'0 -1'0 548'0 06:02A Chart for @W6K Options for @W6K
Jul 16 550'0 550'0 540'0 540'0 -8'0 543'4s 06:02A Chart for @W6N Options for @W6N
Sep 16 552'4 554'0 552'4 554'0 -6'4 548'0s 02:10A Chart for @W6U Options for @W6U
Dec 16 606'4 -7'0 560'2s 04:40A Chart for @W6Z Options for @W6Z
Mar 17 615'0 -7'0 565'2s 01/28 Chart for @W7H Options for @W7H
May 17 629'4 -7'0 563'6s 01/28 Chart for @W7K Options for @W7K
Jul 17 619'0 -7'0 543'6s 01/28 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 536'0 536'6 533'2 533'6 -2'0 535'6 06:02A Chart for @KW5H Options for @KW5H
May 15 542'0 542'0 539'2 540'4 -1'2 541'6 06:02A Chart for @KW5K Options for @KW5K
Jul 15 548'0 548'0 545'0 546'0 -1'2 547'2 06:02A Chart for @KW5N Options for @KW5N
Sep 15 560'0 560'0 557'4 560'0 0'4 559'4 06:05A Chart for @KW5U Options for @KW5U
Dec 15 575'6 575'6 572'0 572'6 -1'0 573'6 06:02A Chart for @KW5Z Options for @KW5Z
Mar 16 595'0 595'0 583'0 583'0 -13'2 583'4s 06:02A Chart for @KW6H Options for @KW6H
May 16 595'0 595'0 595'0 595'0 -11'6 587'6s 02:39A Chart for @KW6K Options for @KW6K
Jul 16 605'0 -12'0 586'0s 06:02A Chart for @KW6N Options for @KW6N
Sep 16 655'0 -12'0 593'2s 03:14A Chart for @KW6U Options for @KW6U
Dec 16 634'6 -11'4 602'2s 01/28 Chart for @KW6Z Options for @KW6Z
Mar 17 603'2 -11'6 603'2s 01/28 Chart for @KW7H Options for @KW7H
May 17 603'2 -11'6 603'2s 01/28 Chart for @KW7K Options for @KW7K
Jul 17 616'0 -11'6 563'2s 01/28 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 969'4 972'0 967'2 968'0 -2'2 970'2 06:03A Chart for @S5H Options for @S5H
May 15 976'6 978'6 974'4 975'4 -1'6 977'2 06:04A Chart for @S5K Options for @S5K
Jul 15 982'0 984'2 980'0 980'6 -2'2 983'0 06:04A Chart for @S5N Options for @S5N
Aug 15 980'2 982'4 980'2 982'0 -1'0 983'0 06:04A Chart for @S5Q Options for @S5Q
Sep 15 968'2 968'4 967'4 968'4 -0'6 969'2 06:04A Chart for @S5U Options for @S5U
Nov 15 957'2 959'0 955'6 956'0 -2'2 958'2 06:04A Chart for @S5X Options for @S5X
Jan 16 963'4 963'4 962'0 962'0 -2'2 964'2 06:04A Chart for @S6F Options for @S6F
Mar 16 970'0 970'0 970'0 970'0 0'2 969'6 06:02A Chart for @S6H Options for @S6H
May 16 971'0 971'0 971'0 971'0 -2'6 973'6 05:55A Chart for @S6K Options for @S6K
Jul 16 981'4 979'0 Chart for @S6N Options for @S6N
Aug 16 1031'0 -4'2 977'4s 06:03A Chart for @S6Q Options for @S6Q
Sep 16 1008'6 -4'2 966'2s 06:03A Chart for @S6U Options for @S6U
Nov 16 957'0 957'2 955'4 955'4 -1'4 957'0 06:04A Chart for @S6X Options for @S6X
Jan 17 960'0 -4'2 960'2s 06:03A Chart for @S7F Options for @S7F
Mar 17 969'4 -4'2 963'2s 06:03A Chart for @S7H Options for @S7H
May 17 968'0 -4'0 968'0s 06:03A Chart for @S7K Options for @S7K
Jul 17 990'0 -3'6 974'0s 06:03A Chart for @S7N Options for @S7N
Aug 17 974'0 -3'6 974'0s 06:03A Chart for @S7Q Options for @S7Q
Sep 17 974'0 -3'6 974'0s 01/28 Chart for @S7U Options for @S7U
Nov 17 960'0 -3'6 952'0s 06:03A Chart for @S7X Options for @S7X
Jul 18 952'0 -3'6 952'0s 01/28 Chart for @S8N Options for @S8N
Nov 18 973'0 -3'6 925'2s 01/28 Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 69.075 72.400 68.525 70.775 2.100 71.525s 01/28 Chart for @HE5G Options for @HE5G
Apr 15 71.125 75.050 70.850 74.600 2.900 74.950s 01/28 Chart for @HE5J Options for @HE5J
May 15 77.150 80.925 77.150 80.925 3.000 80.925s 01/28 Chart for @HE5K Options for @HE5K
Jun 15 81.100 84.575 80.625 84.350 3.000 84.575s 06:01A Chart for @HE5M Options for @HE5M
Jul 15 81.150 85.200 81.050 84.800 2.850 85.050s 01/28 Chart for @HE5N Options for @HE5N
Aug 15 80.750 84.725 80.525 84.475 2.975 84.700s 01/28 Chart for @HE5Q Options for @HE5Q
Oct 15 71.450 75.300 71.100 75.000 2.650 74.950s 01/28 Chart for @HE5V Options for @HE5V
Dec 15 67.250 71.025 67.250 70.175 2.425 70.450s 01/28 Chart for @HE5Z Options for @HE5Z
Feb 16 72.000 72.000 71.800 71.800 2.000 72.000s 01/28 Chart for @HE6G Options for @HE6G
Apr 16 74.050 74.050 73.650 73.650 1.675 73.650s 01/28 Chart for @HE6J Options for @HE6J
May 16 79.000 1.675 76.275s 01/28 Chart for @HE6K Options for @HE6K
Jun 16 81.000 81.000 81.000 81.000 1.350 81.000s 01/28 Chart for @HE6M Options for @HE6M
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 17153.00 17200.00 17085.00 17198.00 98.00 17100.00 06:05A Chart for +DJ5H Options for +DJ5H
Jun 15 17105.00 17033.00 Chart for +DJ5M Options for +DJ5M
Sep 15 16943.00 Chart for +DJ5U Options for +DJ5U
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 4128.25 4140.75 4112.25 4139.00 14.75 4124.25 06:04A Chart for +ND5H Options for +ND5H
Jun 15 4112.75 - 53.25 4112.75s 01/28 Chart for +ND5M Options for +ND5M
Sep 15 4103.00 - 53.25 4103.00s 01/28 Chart for +ND5U Options for +ND5U
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, January 26, 2015 5:18PM CST

OMAHA (DTN) -- The U.S. trucking industry is seeing a shortage of 30,000 drivers nationwide, said Truckload Carriers Association Safety and Policy Director David Heller in a recent interview with Wisconsin Public Radio.

Monday, January 19, 2015 6:16PM CST
Monday, January 12, 2015 6:00PM CST


Quote of the Day


"You have to do a thousand things one percent better, not just do one thing a thousand percent better. It's doing the little things well, being on time for meetings, returning phone calls, saying thank you to people. It sounds like a cliché, but that is the reason one organization or one person is successful over someone else. Everyone knows what they ought to be doing, but the ones who practice daily excellence are the real difference makers."

~ Buck Rodgers


This Day In History
January 29, 1913
Alpha Kappa Alpha Sorority, at Howard University, incorporates

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 40oF Feels Like: 30oF
Humid: 70% Dew Pt: 31oF
Barom: 30.27 Wind Dir: N
Cond: N/A Wind Spd: 21 mph
Sunrise: 7:46 Sunset: 5:59
As reported at DODGE CITY, KS at 5:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 49°F
Low: 33°F
Precip: 0%
High: 47°F
Low: 26°F
Precip: 31%
High: 44°F
Low: 31°F
Precip: 80%
High: 34°F
Low: 19°F
Precip: 80%
High: 36°F
Low: 18°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Thursday Dry for Most Crop Areas
Bryce Anderson (Bio) – DTN Meteorologist

The eastern Midwest will see mixed precip today, while the crop areas in the U.S. and Canada will be dry. Lower temperatures and stronger wind expected in the central U.S. » More DTN Weather Commentary

Posted at 6:01AM Thu Jan 29, 2015 CST

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