Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Dec 18) 117.550 - 0.325 12/10/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.000 - 0.325 12/10/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 123.425 - 0.025 12/10/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 114.900 0.100 12/10/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.150 0.175 12/10/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.800 0.325 12/10/18   1:04 PM CST
  • LIVE CATTLE (Dec 19) 115.600 0.150 12/10/18   1:02 PM CST
  • LIVE CATTLE (Feb 20) 117.000 - 0.075 12/10/18   1:00 PM CST
  • LIVE CATTLE (Apr 20) 117.600 - 0.275 12/10/18   1:02 PM CST
  • FEEDER CATTLE (Jan 19) 144.925 0.650 12/10/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 142.675 0.875 12/10/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 143.025 0.750 12/10/18   1:03 PM CST
  • FEEDER CATTLE (May 19) 143.250 0.600 12/10/18   1:03 PM CST
  • FEEDER CATTLE (Aug 19) 147.400 0.525 12/10/18   1:03 PM CST
  • FEEDER CATTLE (Sep 19) 147.425 0.650 12/10/18   1:00 PM CST
  • FEEDER CATTLE (Oct 19) 147.100 0.650 12/10/18   1:00 PM CST
  • FEEDER CATTLE (Nov 19) 147.000 0.650 12/10/18   1:00 PM CST
  • CORN (Dec 18) 374'6 0'4 12/10/18   8:48 PM CST
  • CORN (Mar 19) 383'6 -0'2 12/11/18   1:36 AM CST
  • CORN (May 19) 391'2 0'0 12/11/18   1:35 AM CST
  • CORN (Jul 19) 397'4 -0'2 12/11/18   1:35 AM CST
  • CORN (Sep 19) 397'6 -0'6 12/11/18   1:20 AM CST
  • CORN (Dec 19) 401'6 -0'4 12/10/18   11:45 PM CST
  • CORN (Mar 20) 410'4 -0'4 12/10/18   7:32 PM CST
  • CORN (May 20) 417'4 -0'2 12/10/18   1:15 PM CST
  • CORN (Jul 20) 420'2 -0'6 12/10/18   1:15 PM CST
  • CORN (Sep 20) 412'2 -0'4 12/10/18   1:15 PM CST
  • CORN (Dec 20) 415'4 0'0 12/10/18   1:15 PM CST
  • CORN (Jul 21) 430'0 0'0 12/10/18   1:15 PM CST
  • CORN (Dec 21) 418'0 0'2 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 484'0 -1'6 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 506'2 -4'0 12/11/18   1:38 AM CST
  • HARD RED WINTER WHEAT (May 19) 517'4 -3'6 12/11/18   1:38 AM CST
  • HARD RED WINTER WHEAT (Jul 19) 527'2 -3'4 12/11/18   12:05 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 541'2 -3'0 12/11/18   12:14 AM CST
  • HARD RED WINTER WHEAT (Dec 19) 560'2 -0'6 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 572'6 -0'6 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 579'2 -0'6 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 576'4 -1'4 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 576'6 -1'2 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 591'4 -1'0 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 630'0 -0'6 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 618'4 -0'6 12/10/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 621'0 -0'6 12/10/18   1:15 PM CST
  • WHEAT (Dec 18) 521'6 -4'6 12/10/18   1:15 PM CST
  • WHEAT (Mar 19) 523'0 -2'2 12/11/18   1:38 AM CST
  • WHEAT (May 19) 529'0 -2'4 12/11/18   1:29 AM CST
  • WHEAT (Jul 19) 534'4 -2'6 12/11/18   1:29 AM CST
  • WHEAT (Sep 19) 543'0 -2'6 12/11/18   1:29 AM CST
  • WHEAT (Dec 19) 557'2 -2'2 12/10/18   1:19 PM CST
  • WHEAT (Mar 20) 568'4 -2'0 12/10/18   1:15 PM CST
  • WHEAT (May 20) 573'4 -2'0 12/10/18   1:15 PM CST
  • WHEAT (Jul 20) 570'4 -2'2 12/10/18   1:15 PM CST
  • WHEAT (Sep 20) 573'2 -2'6 12/10/18   1:15 PM CST
  • WHEAT (Dec 20) 589'2 -2'2 12/10/18   1:15 PM CST
  • WHEAT (Mar 21) 595'4 -2'0 12/10/18   1:15 PM CST
  • WHEAT (May 21) 601'6 -2'0 12/10/18   1:15 PM CST
  • WHEAT (Jul 21) 609'0 -2'0 12/10/18   1:15 PM CST
  • SOYBEANS (Jan 19) 908'0 -1'6 12/11/18   1:40 AM CST
  • SOYBEANS (Mar 19) 921'0 -1'6 12/11/18   1:24 AM CST
  • SOYBEANS (May 19) 933'4 -2'0 12/11/18   12:40 AM CST
  • SOYBEANS (Jul 19) 945'2 -2'0 12/11/18   1:24 AM CST
  • SOYBEANS (Aug 19) 948'6 -2'4 12/11/18   12:08 AM CST
  • SOYBEANS (Sep 19) 951'2 -5'4 12/10/18   1:15 PM CST
  • SOYBEANS (Nov 19) 954'4 -2'4 12/11/18   12:40 AM CST
  • SOYBEANS (Jan 20) 963'2 -2'4 12/10/18   9:55 PM CST
  • SOYBEANS (Mar 20) 972'6 -3'4 12/10/18   1:15 PM CST
  • SOYBEANS (May 20) 974'6 -3'2 12/10/18   1:15 PM CST
  • SOYBEANS (Jul 20) 990'2 -3'4 12/10/18   1:15 PM CST
  • SOYBEANS (Aug 20) 988'0 -6'0 12/10/18   1:15 PM CST
  • SOYBEANS (Sep 20) 969'0 -3'2 12/10/18   1:15 PM CST
  • SOYBEANS (Nov 20) 971'6 -3'0 12/10/18   1:15 PM CST
  • SOYBEANS (Jan 21) 975'4 -3'0 12/10/18   1:15 PM CST
  • SOYBEANS (Mar 21) 975'4 -3'0 12/10/18   1:15 PM CST
  • SOYBEANS (May 21) 975'4 -3'0 12/10/18   1:15 PM CST
  • SOYBEANS (Jul 21) 994'4 -3'0 12/10/18   1:15 PM CST
  • SOYBEANS (Aug 21) 995'6 -3'0 12/10/18   1:15 PM CST
  • SOYBEANS (Sep 21) 995'6 -3'0 12/10/18   1:15 PM CST
  • SOYBEANS (Nov 21) 985'0 -2'0 12/10/18   1:15 PM CST
  • SOYBEANS (Jul 22) 985'0 -2'0 12/10/18   1:15 PM CST
  • SOYBEANS (Nov 22) 985'0 -2'0 12/10/18   1:15 PM CST
  • LEAN HOGS (Dec 18) 54.950 0.475 12/10/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 67.025 -1.050 12/10/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 72.225 -0.250 12/10/18   1:04 PM CST
  • LEAN HOGS (May 19) 76.850 -0.125 12/10/18   1:04 PM CST
  • LEAN HOGS (Jun 19) 83.575 -0.550 12/10/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 84.350 -0.350 12/10/18   1:03 PM CST
  • LEAN HOGS (Aug 19) 84.275 -0.225 12/10/18   1:04 PM CST
  • LEAN HOGS (Oct 19) 68.900 0.075 12/10/18   1:03 PM CST
  • LEAN HOGS (Dec 19) 62.875 0.100 12/10/18   1:00 PM CST
  • LEAN HOGS (Feb 20) 67.100 0.300 12/10/18   1:02 PM CST
  • LEAN HOGS (Apr 20) 70.575 0.300 12/10/18   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 118.000 118.050 117.400 117.550 - 0.325 117.575s 12/10 Chart for @LE8Z Options for @LE8Z
Feb 19 121.850 121.900 120.775 121.000 - 0.325 121.200s 12/10 Chart for @LE9G Options for @LE9G
Apr 19 123.950 123.950 123.000 123.425 - 0.025 123.600s 12/10 Chart for @LE9J Options for @LE9J
Jun 19 115.075 115.275 114.725 114.900 0.100 115.200s 12/10 Chart for @LE9M Options for @LE9M
Aug 19 112.300 112.650 112.150 112.150 0.175 112.400s 12/10 Chart for @LE9Q Options for @LE9Q
Oct 19 113.625 114.025 113.575 113.800 0.325 113.950s 12/10 Chart for @LE9V Options for @LE9V
Dec 19 115.775 115.925 115.600 115.600 0.150 115.775s 12/10 Chart for @LE9Z Options for @LE9Z
Feb 20 117.100 117.175 116.975 117.000 - 0.075 117.000s 12/10 Chart for @LE0G Options for @LE0G
Apr 20 117.975 117.975 117.600 117.600 - 0.275 117.775s 12/10 Chart for @LE0J Options for @LE0J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 144.750 145.650 144.450 144.925 0.650 145.025s 12/10 Chart for @GF9F Options for @GF9F
Mar 19 142.250 143.200 141.975 142.675 0.875 142.750s 12/10 Chart for @GF9H Options for @GF9H
Apr 19 142.900 143.650 142.550 143.025 0.750 143.275s 12/10 Chart for @GF9J Options for @GF9J
May 19 143.325 143.875 142.850 143.250 0.600 143.450s 12/10 Chart for @GF9K Options for @GF9K
Aug 19 147.675 147.950 147.225 147.400 0.525 147.625s 12/10 Chart for @GF9Q Options for @GF9Q
Sep 19 147.400 147.425 147.400 147.425 0.650 147.425s 12/10 Chart for @GF9U Options for @GF9U
Oct 19 147.100 0.650 147.225s 12/10 Chart for @GF9V Options for @GF9V
Nov 19 147.000 0.650 146.625s 12/10 Chart for @GF9X Options for @GF9X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 373'6 374'6 373'6 374'6 0'4 374'2 01:20A Chart for @C8Z Options for @C8Z
Mar 19 383'2 384'0 382'6 383'6 -0'2 384'0 01:40A Chart for @C9H Options for @C9H
May 19 390'4 391'2 390'2 391'2 0'0 391'2 01:40A Chart for @C9K Options for @C9K
Jul 19 397'0 397'4 396'4 397'4 -0'2 397'6 01:40A Chart for @C9N Options for @C9N
Sep 19 397'4 398'0 397'0 397'6 -0'6 398'4 01:40A Chart for @C9U Options for @C9U
Dec 19 401'2 402'0 401'2 401'6 -0'4 402'2 01:40A Chart for @C9Z Options for @C9Z
Mar 20 410'0 410'4 410'0 410'4 -0'4 411'0 01:40A Chart for @C0H Options for @C0H
May 20 416'0 418'0 415'6 417'4 -0'2 416'4s 01:38A Chart for @C0K Options for @C0K
Jul 20 421'0 422'2 420'2 420'2 -0'6 420'6s 01:40A Chart for @C0N Options for @C0N
Sep 20 412'2 -0'4 413'6s 01:28A Chart for @C0U Options for @C0U
Dec 20 415'2 416'6 415'0 415'4 0'0 415'4s 12/10 Chart for @C0Z Options for @C0Z
Jul 21 430'0 0'0 430'4s 12/10 Chart for @C1N Options for @C1N
Dec 21 417'0 418'0 417'0 418'0 0'2 418'2s 12/10 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 486'2 486'2 484'0 484'0 -1'6 482'6s 01:38A Chart for @KW8Z Options for @KW8Z
Mar 19 510'2 510'2 504'6 506'2 -4'0 510'2 01:39A Chart for @KW9H Options for @KW9H
May 19 519'2 519'2 516'2 517'4 -3'6 521'2 01:39A Chart for @KW9K Options for @KW9K
Jul 19 529'2 529'2 526'0 527'2 -3'4 530'6 01:39A Chart for @KW9N Options for @KW9N
Sep 19 540'2 541'2 539'2 541'2 -3'0 544'2 01:39A Chart for @KW9U Options for @KW9U
Dec 19 559'6 561'6 558'2 560'2 -0'6 561'4s 01:39A Chart for @KW9Z Options for @KW9Z
Mar 20 570'2 572'6 570'2 572'6 -0'6 572'6s 01:39A Chart for @KW0H Options for @KW0H
May 20 576'2 579'2 575'2 579'2 -0'6 578'2s 01:39A Chart for @KW0K Options for @KW0K
Jul 20 576'4 -1'4 578'4s 01:38A Chart for @KW0N Options for @KW0N
Sep 20 576'6 -1'2 591'0s 01:38A Chart for @KW0U Options for @KW0U
Dec 20 591'4 -1'0 607'0s 01:38A Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -0'6 618'0s 12/10 Chart for @KW1H Options for @KW1H
May 21 618'4 -0'6 618'4s 12/10 Chart for @KW1K Options for @KW1K
Jul 21 621'0 -0'6 604'0s 01:38A Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 522'6 522'6 521'4 521'6 -4'6 514'6s 01:38A Chart for @W8Z Options for @W8Z
Mar 19 525'0 525'0 521'2 523'0 -2'2 525'2 01:40A Chart for @W9H Options for @W9H
May 19 531'2 531'2 528'0 529'0 -2'4 531'4 01:40A Chart for @W9K Options for @W9K
Jul 19 536'6 536'6 533'4 534'4 -2'6 537'2 01:40A Chart for @W9N Options for @W9N
Sep 19 544'0 544'0 542'0 543'0 -2'6 545'6 01:40A Chart for @W9U Options for @W9U
Dec 19 558'0 558'4 556'6 557'2 -2'2 558'4s 01:38A Chart for @W9Z Options for @W9Z
Mar 20 567'2 568'4 567'2 568'4 -2'0 568'4s 01:38A Chart for @W0H Options for @W0H
May 20 573'6 575'4 573'4 573'4 -2'0 574'4s 01:38A Chart for @W0K Options for @W0K
Jul 20 570'4 570'4 570'4 570'4 -2'2 572'0s 01:38A Chart for @W0N Options for @W0N
Sep 20 573'2 -2'6 578'6s 01:38A Chart for @W0U Options for @W0U
Dec 20 589'2 589'2 589'2 589'2 -2'2 590'4s 01:38A Chart for @W0Z Options for @W0Z
Mar 21 595'4 -2'0 599'2s 01:38A Chart for @W1H Options for @W1H
May 21 601'6 -2'0 601'6s 01:27A Chart for @W1K Options for @W1K
Jul 21 609'0 -2'0 590'6s 12:14A Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'6 909'6 906'0 908'0 -1'6 909'6 01:40A Chart for @S9F Options for @S9F
Mar 19 921'0 922'6 919'0 921'0 -1'6 922'6 01:40A Chart for @S9H Options for @S9H
May 19 933'4 935'2 931'6 933'4 -2'0 935'4 01:40A Chart for @S9K Options for @S9K
Jul 19 945'2 947'0 943'4 945'2 -2'0 947'2 01:40A Chart for @S9N Options for @S9N
Aug 19 950'4 950'4 948'6 948'6 -2'4 951'2 01:40A Chart for @S9Q Options for @S9Q
Sep 19 954'2 956'0 951'2 951'2 -5'4 952'0s 01:40A Chart for @S9U Options for @S9U
Nov 19 953'6 956'0 952'6 954'4 -2'4 957'0 01:40A Chart for @S9X Options for @S9X
Jan 20 963'2 963'2 963'2 963'2 -2'4 965'6 01:37A Chart for @S0F Options for @S0F
Mar 20 972'4 974'6 971'4 972'6 -3'4 973'4s 01:37A Chart for @S0H Options for @S0H
May 20 974'6 -3'2 981'0s 01:40A Chart for @S0K Options for @S0K
Jul 20 989'4 991'4 987'0 990'2 -3'4 989'2s 01:37A Chart for @S0N Options for @S0N
Aug 20 988'0 988'0 988'0 988'0 -6'0 988'0s 01:38A Chart for @S0Q Options for @S0Q
Sep 20 969'0 -3'2 978'4s 12/10 Chart for @S0U Options for @S0U
Nov 20 973'4 976'4 971'6 971'6 -3'0 973'4s 01:37A Chart for @S0X Options for @S0X
Jan 21 975'4 -3'0 975'4s 12/10 Chart for @S1F Options for @S1F
Mar 21 975'4 -3'0 975'4s 12/10 Chart for @S1H Options for @S1H
May 21 975'4 -3'0 975'4s 12/10 Chart for @S1K Options for @S1K
Jul 21 994'4 -3'0 995'6s 12/10 Chart for @S1N Options for @S1N
Aug 21 995'6 -3'0 995'6s 12/10 Chart for @S1Q Options for @S1Q
Sep 21 995'6 -3'0 995'6s 12/10 Chart for @S1U Options for @S1U
Nov 21 985'0 -2'0 985'0s 12/10 Chart for @S1X Options for @S1X
Jul 22 985'0 -2'0 985'0s 12/10 Chart for @S2N Options for @S2N
Nov 22 985'0 -2'0 985'0s 12/10 Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 54.350 55.100 54.350 54.950 0.475 54.725s 12/10 Chart for @HE8Z Options for @HE8Z
Feb 19 67.850 68.150 66.625 67.025 -1.050 66.825s 12/10 Chart for @HE9G Options for @HE9G
Apr 19 72.200 72.425 71.225 72.225 -0.250 72.075s 12/10 Chart for @HE9J Options for @HE9J
May 19 77.050 77.050 75.850 76.850 -0.125 76.750s 12/10 Chart for @HE9K Options for @HE9K
Jun 19 83.800 83.900 82.825 83.575 -0.550 83.450s 12/10 Chart for @HE9M Options for @HE9M
Jul 19 84.150 84.375 83.375 84.350 -0.350 84.150s 12/10 Chart for @HE9N Options for @HE9N
Aug 19 84.150 84.300 83.275 84.275 -0.225 84.150s 12/10 Chart for @HE9Q Options for @HE9Q
Oct 19 68.750 68.975 68.125 68.900 0.075 68.875s 12/10 Chart for @HE9V Options for @HE9V
Dec 19 63.100 63.200 62.500 62.875 0.100 62.875s 12/10 Chart for @HE9Z Options for @HE9Z
Feb 20 67.250 67.250 67.100 67.100 0.300 67.250s 12/10 Chart for @HE0G Options for @HE0G
Apr 20 70.575 0.300 70.950s 12/10 Chart for @HE0J Options for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
So Long, Farewell, Upper Mississippi River 2018 Shipping Season
DTN Early Word Grains 12/10 05:47
DTN Midday Grain Comments 12/10 11:32
DTN Closing Grain Comments 12/10 13:47
DTN Cattle Close/Trends 12/10 15:30
DTN Early Word Opening Livestock 12/10 05:57
DTN Midday Livestock Comments 12/10 12:15
DTN Closing Livestock Comment 12/10 15:55
DTN Chart Technical Points 12/10 16:30
US Direct Feeder Pigs 07/26

DTN Market Matters Blog
Editorial Staff
Monday, December 10, 2018 9:15AM CST
The departure of Motor Vessel Thomas E. Erickson in late November signified the end of the 2018 shipping season on the Upper Mississippi River within the St. Paul District.
Friday, December 7, 2018 2:55PM CST
Friday, November 30, 2018 9:59AM CST



Quote of the Day


"Three grand essentials to happiness in this life are something to do, something to love, and something to hope for."

~ Joseph Addison,  (1672-1719), English essayist


This Day In History
December 11, 1941
Germany & Italy declare war on US

more info



Did You Know?

In 1879 formalized veterinary education began at Iowa State College, making it the oldest state veterinary college


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: 33oF Feels Like: 24oF
Humid: 56% Dew Pt: 19oF
Barom: 30.15 Wind Dir: SSW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:45 Sunset: 5:21
As reported at DODGE CITY, KS at 1:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 52°F
Low: 26°F
Precip: 0%
High: 54°F
Low: 24°F
Precip: 0%
High: 42°F
Low: 29°F
Precip: 0%
High: 54°F
Low: 24°F
Precip: 0%
High: 56°F
Low: 28°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow, Rain in Western Areas Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Light snow and rain lingered during Monday through the southeast U.S. areas from southeast Tennessee and northern Alabama eastward into North Carolina. Showers were also reported in the Pacific Northwest Monday with snow showers expected Monday afternoon and night through the northern Rockies. Mainly dry elsewhere in the key U.S. crop areas Monday. Temperatures ranged from the 20s in the Canadian Prairies to the low 70s in southeast Florida. » More DTN Weather Commentary

Posted at 12:28PM Mon Dec 10, 2018 CST

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