Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Feb 20) 124.950 0.175 1/24/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 124.300 0.125 1/24/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 116.000 - 0.300 1/24/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 113.550 - 0.225 1/24/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 116.250 - 0.375 1/24/20   1:03 PM CST
  • LIVE CATTLE (Dec 20) 119.375 - 0.175 1/24/20   1:03 PM CST
  • LIVE CATTLE (Feb 21) 121.375 0.100 1/24/20   1:03 PM CST
  • LIVE CATTLE (Apr 21) 122.450 - 0.050 1/24/20   1:00 PM CST
  • LIVE CATTLE (Jun 21) 114.700 - 0.325 1/24/20   1:00 PM CST
  • FEEDER CATTLE (Jan 20) 141.875 - 0.925 1/24/20   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 139.600 - 0.850 1/24/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 142.400 - 0.975 1/24/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 144.475 - 0.675 1/24/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 151.200 - 0.425 1/24/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 152.125 - 0.575 1/24/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 152.675 - 0.625 1/24/20   1:00 PM CST
  • FEEDER CATTLE (Nov 20) 152.600 - 0.475 1/24/20   1:00 PM CST
  • CORN (Mar 20) 386'6 -6'4 1/24/20   1:19 PM CST
  • CORN (May 20) 392'0 -5'6 1/24/20   1:19 PM CST
  • CORN (Jul 20) 397'0 -5'4 1/24/20   1:19 PM CST
  • CORN (Sep 20) 395'2 -5'0 1/24/20   1:19 PM CST
  • CORN (Dec 20) 398'0 -5'0 1/24/20   1:19 PM CST
  • CORN (Mar 21) 407'2 -5'2 1/24/20   1:19 PM CST
  • CORN (May 21) 411'0 -4'6 1/24/20   1:15 PM CST
  • CORN (Jul 21) 413'6 -5'0 1/24/20   1:19 PM CST
  • CORN (Sep 21) 407'4 -3'4 1/24/20   1:15 PM CST
  • CORN (Dec 21) 406'0 -3'4 1/24/20   1:19 PM CST
  • CORN (Mar 22) 414'2 -3'0 1/24/20   1:15 PM CST
  • CORN (May 22) 423'4 -3'0 1/24/20   1:15 PM CST
  • CORN (Jul 22) 423'0 -3'6 1/24/20   1:15 PM CST
  • CORN (Sep 22) 420'4 -3'6 1/24/20   1:15 PM CST
  • CORN (Dec 22) 414'0 -2'0 1/24/20   1:15 PM CST
  • CORN (Jul 23) 428'0 -2'0 1/24/20   1:15 PM CST
  • CORN (Dec 23) 418'0 -1'4 1/24/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 485'4 -6'2 1/24/20   1:19 PM CST
  • HARD RED WINTER WHEAT (May 20) 493'2 -6'2 1/24/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 500'0 -6'0 1/24/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 508'2 -5'6 1/24/20   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 519'2 -5'2 1/24/20   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 529'6 -5'2 1/24/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 531'6 -4'0 1/24/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 537'4 -4'0 1/24/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 499'6 -3'6 1/24/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 544'6 -3'6 1/24/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 544'4 -3'6 1/24/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 544'4 -3'6 1/24/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 533'0 -3'6 1/24/20   1:15 PM CST
  • WHEAT (Mar 20) 571'6 -7'0 1/24/20   1:19 PM CST
  • WHEAT (May 20) 571'0 -6'4 1/24/20   1:19 PM CST
  • WHEAT (Jul 20) 571'2 -5'6 1/24/20   1:19 PM CST
  • WHEAT (Sep 20) 576'6 -5'2 1/24/20   1:19 PM CST
  • WHEAT (Dec 20) 585'2 -4'6 1/24/20   1:19 PM CST
  • WHEAT (Mar 21) 592'0 -4'6 1/24/20   1:19 PM CST
  • WHEAT (May 21) 588'0 -3'2 1/24/20   1:15 PM CST
  • WHEAT (Jul 21) 570'0 -2'0 1/24/20   1:15 PM CST
  • WHEAT (Sep 21) 571'6 -2'4 1/24/20   1:15 PM CST
  • WHEAT (Dec 21) 576'0 -1'6 1/24/20   1:15 PM CST
  • WHEAT (Mar 22) 584'4 -0'6 1/24/20   1:15 PM CST
  • WHEAT (May 22) 583'6 -0'6 1/24/20   1:15 PM CST
  • WHEAT (Jul 22) 581'6 -0'6 1/24/20   1:15 PM CST
  • SOYBEANS (Mar 20) 902'2 -7'4 1/24/20   1:19 PM CST
  • SOYBEANS (May 20) 916'2 -7'4 1/24/20   1:19 PM CST
  • SOYBEANS (Jul 20) 929'6 -7'4 1/24/20   1:19 PM CST
  • SOYBEANS (Aug 20) 934'4 -7'4 1/24/20   1:17 PM CST
  • SOYBEANS (Sep 20) 934'4 -7'6 1/24/20   1:19 PM CST
  • SOYBEANS (Nov 20) 938'6 -8'4 1/24/20   1:19 PM CST
  • SOYBEANS (Jan 21) 944'0 -8'0 1/24/20   1:15 PM CST
  • SOYBEANS (Mar 21) 937'2 -6'6 1/24/20   1:19 PM CST
  • SOYBEANS (May 21) 939'0 -5'4 1/24/20   1:19 PM CST
  • SOYBEANS (Jul 21) 944'0 -5'6 1/24/20   1:19 PM CST
  • SOYBEANS (Aug 21) 942'0 -4'4 1/24/20   1:15 PM CST
  • SOYBEANS (Sep 21) 933'0 -3'0 1/24/20   1:15 PM CST
  • SOYBEANS (Nov 21) 933'2 -4'4 1/24/20   1:19 PM CST
  • SOYBEANS (Jan 22) 937'4 1'0 1/24/20   1:15 PM CST
  • SOYBEANS (Mar 22) 937'4 1'0 1/24/20   1:15 PM CST
  • SOYBEANS (May 22) 937'4 1'0 1/24/20   1:15 PM CST
  • SOYBEANS (Jul 22) 955'4 1'0 1/24/20   1:15 PM CST
  • SOYBEANS (Aug 22) 949'2 1'0 1/24/20   1:15 PM CST
  • SOYBEANS (Sep 22) 949'2 1'0 1/24/20   1:15 PM CST
  • SOYBEANS (Nov 22) 950'0 -1'4 1/24/20   1:15 PM CST
  • SOYBEANS (Jul 23) 941'4 -1'4 1/24/20   1:15 PM CST
  • SOYBEANS (Nov 23) 940'4 -1'4 1/24/20   1:15 PM CST
  • LEAN HOGS (Feb 20) 66.875 -1.275 1/24/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 73.075 -1.900 1/24/20   1:04 PM CST
  • LEAN HOGS (May 20) 79.550 -1.800 1/24/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 85.950 -1.425 1/24/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 86.725 -1.350 1/24/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 85.625 -1.375 1/24/20   1:03 PM CST
  • LEAN HOGS (Oct 20) 73.600 -1.300 1/24/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 67.125 -0.900 1/24/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 70.000 -0.925 1/24/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 73.000 -1.025 1/24/20   1:01 PM CST
  • LEAN HOGS (May 21) 77.500 -0.750 1/24/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 82.500 -0.850 1/24/20   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 124.825 125.225 124.100 124.950 0.175 124.850s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 124.200 124.475 123.350 124.300 0.125 124.300s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 116.350 116.375 115.500 116.000 - 0.300 116.025s 02:30P Chart for @LE0M Options for @LE0M
Aug 20 113.875 113.950 113.150 113.550 - 0.225 113.625s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 116.500 116.600 115.725 116.250 - 0.375 116.150s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 119.600 119.725 118.925 119.375 - 0.175 119.450s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 121.550 121.600 120.875 121.375 0.100 121.475s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 122.050 122.450 122.000 122.450 - 0.050 122.450s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 114.975 115.075 114.525 114.700 - 0.325 114.950s 01:05P Chart for @LE1M Options for @LE1M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 142.775 143.125 141.725 141.875 - 0.925 141.850s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 140.350 141.125 139.200 139.600 - 0.850 139.675s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 143.350 143.800 142.000 142.400 - 0.975 142.500s 01:05P Chart for @GF0J Options for @GF0J
May 20 145.100 145.525 143.900 144.475 - 0.675 144.475s 01:05P Chart for @GF0K Options for @GF0K
Aug 20 152.000 152.250 150.700 151.200 - 0.425 151.300s 01:05P Chart for @GF0Q Options for @GF0Q
Sep 20 152.750 153.325 151.950 152.125 - 0.575 152.375s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 153.100 153.350 152.350 152.675 - 0.625 152.675s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 152.850 153.325 152.250 152.600 - 0.475 152.600s 01:05P Chart for @GF0X Options for @GF0X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 393'2 393'2 386'4 386'6 -6'4 387'2s 03:48P Chart for @C0H Options for @C0H
May 20 398'0 398'2 392'0 392'0 -5'6 392'6s 03:56P Chart for @C0K Options for @C0K
Jul 20 402'6 402'6 397'0 397'0 -5'4 397'6s 03:10P Chart for @C0N Options for @C0N
Sep 20 400'0 400'4 395'2 395'2 -5'0 395'6s 01:30P Chart for @C0U Options for @C0U
Dec 20 402'6 402'6 397'4 398'0 -5'0 398'2s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 411'6 412'0 407'0 407'2 -5'2 407'6s 02:30P Chart for @C1H Options for @C1H
May 21 415'4 416'0 411'0 411'0 -4'6 411'6s 01:30P Chart for @C1K Options for @C1K
Jul 21 418'4 418'4 413'6 413'6 -5'0 414'2s 01:30P Chart for @C1N Options for @C1N
Sep 21 407'4 407'4 407'4 407'4 -3'4 406'2s 01:20P Chart for @C1U Options for @C1U
Dec 21 409'4 409'6 406'0 406'0 -3'4 406'6s 02:30P Chart for @C1Z Options for @C1Z
Mar 22 414'2 414'2 414'2 414'2 -3'0 414'4s 01:20P Chart for @C2H Options for @C2H
May 22 423'4 -3'0 415'0s 01:20P Chart for @C2K Options for @C2K
Jul 22 423'0 423'0 423'0 423'0 -3'6 422'0s 01:30P Chart for @C2N Options for @C2N
Sep 22 420'4 -3'6 420'4s 01:20P Chart for @C2U Options for @C2U
Dec 22 415'0 415'0 414'0 414'0 -2'0 412'6s 01:20P Chart for @C2Z Options for @C2Z
Jul 23 428'0 -2'0 421'6s 01:20P Chart for @C3N Options for @C3N
Dec 23 418'0 -1'4 416'0s 01:20P Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 492'4 493'0 483'6 485'4 -6'2 486'0s 01:30P Chart for @KW0H Options for @KW0H
May 20 500'4 500'4 491'6 493'2 -6'2 493'4s 01:30P Chart for @KW0K Options for @KW0K
Jul 20 507'0 507'2 498'4 500'0 -6'0 500'6s 02:58P Chart for @KW0N Options for @KW0N
Sep 20 515'0 515'0 506'6 508'2 -5'6 508'6s 01:30P Chart for @KW0U Options for @KW0U
Dec 20 523'6 524'0 517'4 519'2 -5'2 519'2s 01:30P Chart for @KW0Z Options for @KW0Z
Mar 21 535'0 535'0 528'2 529'6 -5'2 529'4s 01:20P Chart for @KW1H Options for @KW1H
May 21 531'4 532'4 529'6 531'6 -4'0 531'2s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 537'4 -4'0 525'2s 01:20P Chart for @KW1N Options for @KW1N
Sep 21 499'6 -3'6 529'0s 01:20P Chart for @KW1U Options for @KW1U
Dec 21 544'6 -3'6 540'0s 01:20P Chart for @KW1Z Options for @KW1Z
Mar 22 544'4 -3'6 544'4s 01:20P Chart for @KW2H Options for @KW2H
May 22 544'4 -3'6 544'4s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 533'0 -3'6 533'0s 01:20P Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 581'6 581'6 569'4 571'6 -7'0 573'4s 03:29P Chart for @W0H Options for @W0H
May 20 580'0 580'0 568'4 571'0 -6'4 572'4s 01:30P Chart for @W0K Options for @W0K
Jul 20 579'6 579'6 569'2 571'2 -5'6 573'0s 02:30P Chart for @W0N Options for @W0N
Sep 20 584'4 584'4 574'6 576'6 -5'2 578'2s 02:56P Chart for @W0U Options for @W0U
Dec 20 592'0 592'2 582'6 585'2 -4'6 586'2s 01:30P Chart for @W0Z Options for @W0Z
Mar 21 598'2 598'2 590'0 592'0 -4'6 592'6s 01:30P Chart for @W1H Options for @W1H
May 21 587'0 588'0 584'6 588'0 -3'2 588'2s 01:30P Chart for @W1K Options for @W1K
Jul 21 571'6 572'4 565'6 570'0 -2'0 569'4s 01:21P Chart for @W1N Options for @W1N
Sep 21 569'2 571'6 568'2 571'6 -2'4 571'2s 01:20P Chart for @W1U Options for @W1U
Dec 21 578'6 578'6 576'0 576'0 -1'6 579'4s 01:20P Chart for @W1Z Options for @W1Z
Mar 22 584'4 -0'6 584'4s 01:20P Chart for @W2H Options for @W2H
May 22 583'6 -0'6 583'6s 01:20P Chart for @W2K Options for @W2K
Jul 22 581'6 -0'6 574'2s 01:20P Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 909'2 909'2 900'6 902'2 -7'4 902'0s 04:37P Chart for @S0H Options for @S0H
May 20 923'0 923'2 914'4 916'2 -7'4 915'6s 03:53P Chart for @S0K Options for @S0K
Jul 20 937'0 937'0 928'2 929'6 -7'4 929'4s 03:45P Chart for @S0N Options for @S0N
Aug 20 941'2 941'2 933'2 934'4 -7'4 934'2s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 940'4 941'4 933'6 934'4 -7'6 934'2s 01:30P Chart for @S0U Options for @S0U
Nov 20 947'0 947'0 938'2 938'6 -8'4 938'6s 02:30P Chart for @S0X Options for @S0X
Jan 21 951'2 951'2 943'2 944'0 -8'0 944'0s 01:30P Chart for @S1F Options for @S1F
Mar 21 943'0 943'6 936'6 937'2 -6'6 937'4s 01:30P Chart for @S1H Options for @S1H
May 21 940'6 941'0 938'0 939'0 -5'4 939'2s 01:30P Chart for @S1K Options for @S1K
Jul 21 943'6 945'0 942'6 944'0 -5'6 943'2s 01:30P Chart for @S1N Options for @S1N
Aug 21 942'0 -4'4 941'2s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 933'0 -3'0 932'4s 01:20P Chart for @S1U Options for @S1U
Nov 21 935'0 935'0 931'0 933'2 -4'4 931'2s 01:30P Chart for @S1X Options for @S1X
Jan 22 937'4 1'0 937'4s 01:20P Chart for @S2F Options for @S2F
Mar 22 937'4 1'0 937'4s 01:20P Chart for @S2H Options for @S2H
May 22 937'4 1'0 937'4s 01:20P Chart for @S2K Options for @S2K
Jul 22 955'4 1'0 949'2s 01:20P Chart for @S2N Options for @S2N
Aug 22 949'2 1'0 949'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 949'2 1'0 949'2s 01:20P Chart for @S2U Options for @S2U
Nov 22 950'0 -1'4 941'4s 02:34P Chart for @S2X Options for @S2X
Jul 23 941'4 -1'4 941'4s 01:20P Chart for @S3N Options for @S3N
Nov 23 940'4 -1'4 940'4s 01:20P Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 68.400 68.400 66.750 66.875 -1.275 67.225s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 75.350 75.350 72.825 73.075 -1.900 73.450s 02:48P Chart for @HE0J Options for @HE0J
May 20 80.875 80.875 79.200 79.550 -1.800 79.975s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 87.675 87.675 85.450 85.950 -1.425 86.400s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 88.300 88.300 86.250 86.725 -1.350 87.150s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 87.450 87.450 85.300 85.625 -1.375 86.075s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 75.475 75.475 73.300 73.600 -1.300 74.175s 02:30P Chart for @HE0V Options for @HE0V
Dec 20 68.425 68.500 66.850 67.125 -0.900 67.750s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 71.825 71.825 69.975 70.000 -0.925 70.525s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 74.275 74.275 73.000 73.000 -1.025 73.400s 01:05P Chart for @HE1J Options for @HE1J
May 21 77.500 -0.750 77.500s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 82.500 82.500 82.500 82.500 -0.850 82.500s 01:05P Chart for @HE1M Options for @HE1M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly Average DDG Price Slightly Higher
DTN Early Word Grains 01/24 06:03
DTN Midday Grain Comments 01/24 11:11
DTN Closing Grain Comments 01/24 13:52
DTN Cattle Close/Trends 01/24 15:40
DTN Early Word Opening Livestock 01/24 06:23
DTN Midday Livestock Comments 01/24 12:03
DTN Closing Livestock Comment 01/24 16:09
DTN Chart Technical Points 01/24 16:30
US Direct Feeder Pigs 01/13

DTN Market Matters Blog
Editorial Staff
Friday, January 24, 2020 11:31AM CST
DTN's weekly average spot price for domestic distillers dried grains was up $1 at $150 per ton versus one week ago.
Thursday, January 23, 2020 9:15AM CST
Friday, January 17, 2020 11:29AM CST



Quote of the Day


"I don't want fans to think we're clean upstanding American boys, but we are Americans, and we do stand up."

~ Joe Perry,  Lead Guitarist of the band, Aerosmith


This Day In History
January 24, 1975
Fastest Earth-bound object, 7200 kph, in vacuum centrifuge, England

more info



Did You Know?

In 1990 the total United States population was 246,081,000
Farm population was 4,591,000
Farmers made up 2.6% of the labor force
Number of farms: 2,143,150
Average farm size (acres): 461


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: 34oF Feels Like: 26oF
Humid: 76% Dew Pt: 27oF
Barom: 30.07 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:49 Sunset: 5:55
As reported at DODGE CITY, KS at 10:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 52°F
Low: 27°F
Precip: 20%
High: 57°F
Low: 28°F
Precip: 0%
High: 53°F
Low: 27°F
Precip: 40%
High: 52°F
Low: 28°F
Precip: 30%
High: 51°F
Low: 27°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow, Rain in Eastern Midwest Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Snow and rain will remain in place over the eastern Midwest Saturday, and moderate-to-heavy rain will form in the mid-Atlantic region along with the Carolinas. Drier conditions in the Plains, western Midwest and Delta. » More DTN Weather Commentary

Posted at 1:14PM Fri Jan 24, 2020 CST

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