Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Oct 19) 110.650 1.175 10/14/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 113.525 1.300 10/14/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 119.425 1.225 10/14/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 121.300 0.950 10/14/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 113.975 0.725 10/14/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 112.000 0.750 10/14/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 113.275 0.825 10/14/19   1:04 PM CST
  • LIVE CATTLE (Dec 20) 115.500 1.225 10/14/19   1:00 PM CST
  • LIVE CATTLE (Feb 21) 117.275 1.600 10/14/19   1:00 PM CST
  • FEEDER CATTLE (Oct 19) 145.525 1.450 10/14/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 146.150 1.825 10/14/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 142.400 1.750 10/14/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 141.200 1.700 10/14/19   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 141.925 1.475 10/14/19   1:01 PM CST
  • FEEDER CATTLE (May 20) 142.325 1.375 10/14/19   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 146.600 1.650 10/14/19   1:00 PM CST
  • FEEDER CATTLE (Sep 20) 145.650 1.075 10/14/19   1:00 PM CST
  • CORN (Dec 19) 396'2 -1'4 10/15/19   2:29 AM CST
  • CORN (Mar 20) 406'2 -1'2 10/15/19   2:23 AM CST
  • CORN (May 20) 411'6 -0'6 10/15/19   2:22 AM CST
  • CORN (Jul 20) 415'4 -0'4 10/15/19   2:22 AM CST
  • CORN (Sep 20) 405'4 -1'0 10/15/19   12:38 AM CST
  • CORN (Dec 20) 409'0 -0'4 10/15/19   2:22 AM CST
  • CORN (Mar 21) 418'6 0'0 10/14/19   1:15 PM CST
  • CORN (May 21) 423'2 -0'2 10/14/19   1:15 PM CST
  • CORN (Jul 21) 426'0 -1'0 10/14/19   7:00 PM CST
  • CORN (Sep 21) 414'6 -0'2 10/14/19   1:15 PM CST
  • CORN (Dec 21) 416'2 -0'4 10/14/19   8:43 PM CST
  • CORN (Jul 22) 431'6 0'2 10/14/19   1:15 PM CST
  • CORN (Dec 22) 420'4 2'0 10/14/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 424'0 -1'6 10/15/19   2:27 AM CST
  • HARD RED WINTER WHEAT (Mar 20) 435'2 -2'4 10/15/19   12:37 AM CST
  • HARD RED WINTER WHEAT (May 20) 445'2 -1'4 10/15/19   2:04 AM CST
  • HARD RED WINTER WHEAT (Jul 20) 453'4 -2'6 10/15/19   12:37 AM CST
  • HARD RED WINTER WHEAT (Sep 20) 464'6 5'2 10/14/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 479'0 4'2 10/14/19   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 490'6 3'6 10/14/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 482'6 2'6 10/14/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 500'0 2'6 10/14/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 501'2 2'6 10/14/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 538'2 2'6 10/14/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 517'2 2'6 10/14/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 517'2 2'6 10/14/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 513'0 2'6 10/14/19   1:15 PM CST
  • WHEAT (Dec 19) 509'4 -1'4 10/15/19   2:30 AM CST
  • WHEAT (Mar 20) 515'4 -1'2 10/15/19   2:28 AM CST
  • WHEAT (May 20) 519'0 -2'2 10/15/19   2:09 AM CST
  • WHEAT (Jul 20) 522'0 -2'4 10/15/19   1:16 AM CST
  • WHEAT (Sep 20) 528'0 -3'0 10/14/19   7:08 PM CST
  • WHEAT (Dec 20) 539'6 -3'0 10/15/19   2:20 AM CST
  • WHEAT (Mar 21) 552'6 1'4 10/14/19   1:15 PM CST
  • WHEAT (May 21) 550'6 0'0 10/14/19   1:15 PM CST
  • WHEAT (Jul 21) 541'4 -0'6 10/14/19   1:15 PM CST
  • WHEAT (Sep 21) 542'6 -0'6 10/14/19   1:15 PM CST
  • WHEAT (Dec 21) 555'4 -1'0 10/14/19   1:15 PM CST
  • WHEAT (Mar 22) 552'0 -0'6 10/14/19   1:15 PM CST
  • WHEAT (May 22) 559'4 -0'6 10/14/19   1:15 PM CST
  • WHEAT (Jul 22) 559'4 -0'6 10/14/19   1:15 PM CST
  • SOYBEANS (Nov 19) 937'2 -3'2 10/15/19   2:30 AM CST
  • SOYBEANS (Jan 20) 952'0 -3'0 10/15/19   2:29 AM CST
  • SOYBEANS (Mar 20) 961'6 -3'2 10/15/19   2:14 AM CST
  • SOYBEANS (May 20) 970'0 -2'2 10/15/19   1:49 AM CST
  • SOYBEANS (Jul 20) 977'6 -2'6 10/15/19   2:26 AM CST
  • SOYBEANS (Aug 20) 980'0 -2'6 10/15/19   12:38 AM CST
  • SOYBEANS (Sep 20) 973'2 -3'0 10/14/19   11:32 PM CST
  • SOYBEANS (Nov 20) 971'2 -2'2 10/15/19   2:16 AM CST
  • SOYBEANS (Jan 21) 975'0 3'0 10/14/19   1:15 PM CST
  • SOYBEANS (Mar 21) 963'2 -4'2 10/14/19   7:00 PM CST
  • SOYBEANS (May 21) 964'2 1'4 10/14/19   1:15 PM CST
  • SOYBEANS (Jul 21) 966'6 1'2 10/14/19   1:15 PM CST
  • SOYBEANS (Aug 21) 950'0 2'0 10/14/19   1:15 PM CST
  • SOYBEANS (Sep 21) 956'0 -4'2 10/14/19   1:15 PM CST
  • SOYBEANS (Nov 21) 941'6 -1'2 10/14/19   1:15 PM CST
  • SOYBEANS (Jul 22) 955'4 -1'2 10/14/19   1:15 PM CST
  • SOYBEANS (Nov 22) 969'0 -2'4 10/14/19   1:15 PM CST
  • LEAN HOGS (Oct 19) 63.100 0.150 10/14/19   12:01 PM CST
  • LEAN HOGS (Dec 19) 68.975 -0.475 10/14/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 77.100 0.200 10/14/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 83.450 0.600 10/14/19   1:04 PM CST
  • LEAN HOGS (May 20) 89.100 0.600 10/14/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 93.025 0.400 10/14/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 92.575 0.325 10/14/19   1:04 PM CST
  • LEAN HOGS (Aug 20) 90.575 0.300 10/14/19   1:03 PM CST
  • LEAN HOGS (Oct 20) 76.900 0.400 10/14/19   1:04 PM CST
  • LEAN HOGS (Dec 20) 71.725 0.225 10/14/19   1:00 PM CST
  • LEAN HOGS (Feb 21) 74.375 -0.100 10/14/19   1:00 PM CST
  • LIVE HOGS globex (Apr 21) 77.000     CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 109.700 110.850 109.600 110.650 1.175 110.625s 10/14 Chart for @LE9V Options for @LE9V
Dec 19 112.475 113.725 112.100 113.525 1.300 113.450s 10/14 Chart for @LE9Z Options for @LE9Z
Feb 20 118.375 119.525 118.250 119.425 1.225 119.275s 10/14 Chart for @LE0G Options for @LE0G
Apr 20 120.300 121.500 120.175 121.300 0.950 121.150s 10/14 Chart for @LE0J Options for @LE0J
Jun 20 113.025 114.100 113.000 113.975 0.725 113.850s 10/14 Chart for @LE0M Options for @LE0M
Aug 20 111.100 112.150 111.000 112.000 0.750 111.875s 10/14 Chart for @LE0Q Options for @LE0Q
Oct 20 112.425 113.425 112.300 113.275 0.825 113.150s 10/14 Chart for @LE0V Options for @LE0V
Dec 20 115.000 115.500 115.000 115.500 1.225 115.450s 10/14 Chart for @LE0Z Options for @LE0Z
Feb 21 116.625 117.275 116.625 117.275 1.600 117.275s 10/14 Chart for @LE1G Options for @LE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 144.425 146.400 144.075 145.525 1.450 145.550s 10/14 Chart for @GF9V Options for @GF9V
Nov 19 144.300 146.825 144.075 146.150 1.825 146.075s 10/14 Chart for @GF9X Options for @GF9X
Jan 20 140.475 142.975 140.325 142.400 1.750 142.225s 10/14 Chart for @GF0F Options for @GF0F
Mar 20 139.125 141.475 139.075 141.200 1.700 140.850s 10/14 Chart for @GF0H Options for @GF0H
Apr 20 140.325 142.475 140.325 141.925 1.475 141.825s 10/14 Chart for @GF0J Options for @GF0J
May 20 141.050 142.975 141.050 142.325 1.375 142.425s 10/14 Chart for @GF0K Options for @GF0K
Aug 20 145.300 147.025 145.300 146.600 1.650 146.775s 10/14 Chart for @GF0Q Options for @GF0Q
Sep 20 145.500 145.650 145.500 145.650 1.075 145.850s 10/14 Chart for @GF0U Options for @GF0U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 397'0 397'0 395'2 396'2 -1'4 397'6 02:30A Chart for @C9Z Options for @C9Z
Mar 20 406'6 406'6 405'4 406'2 -1'2 407'4 02:30A Chart for @C0H Options for @C0H
May 20 412'0 412'0 410'6 411'6 -0'6 412'4 02:30A Chart for @C0K Options for @C0K
Jul 20 415'4 415'6 414'6 415'4 -0'4 416'0 02:30A Chart for @C0N Options for @C0N
Sep 20 406'4 406'4 405'4 405'4 -1'0 406'4 02:30A Chart for @C0U Options for @C0U
Dec 20 409'2 409'2 408'2 409'0 -0'4 409'4 02:30A Chart for @C0Z Options for @C0Z
Mar 21 420'0 420'0 417'4 418'6 0'0 418'4s 02:29A Chart for @C1H Options for @C1H
May 21 425'0 425'0 423'2 423'2 -0'2 423'6s 02:29A Chart for @C1K Options for @C1K
Jul 21 426'0 426'0 426'0 426'0 -1'0 427'0 02:29A Chart for @C1N Options for @C1N
Sep 21 414'6 -0'2 415'4s 02:29A Chart for @C1U Options for @C1U
Dec 21 416'2 416'2 416'2 416'2 -0'4 416'6 02:29A Chart for @C1Z Options for @C1Z
Jul 22 431'6 0'2 433'4s 02:29A Chart for @C2N Options for @C2N
Dec 22 419'0 422'0 419'0 420'4 2'0 419'6s 02:29A Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 423'6 424'4 422'2 424'0 -1'6 425'6 02:30A Chart for @KW9Z Options for @KW9Z
Mar 20 435'2 435'2 434'4 435'2 -2'4 437'6 02:30A Chart for @KW0H Options for @KW0H
May 20 444'0 445'4 443'6 445'2 -1'4 446'6 02:30A Chart for @KW0K Options for @KW0K
Jul 20 453'2 453'6 453'2 453'4 -2'6 456'2 02:30A Chart for @KW0N Options for @KW0N
Sep 20 460'6 466'2 460'6 464'6 5'2 466'2s 02:30A Chart for @KW0U Options for @KW0U
Dec 20 477'2 480'2 476'2 479'0 4'2 480'2s 02:30A Chart for @KW0Z Options for @KW0Z
Mar 21 492'0 492'0 490'6 490'6 3'6 492'2s 02:30A Chart for @KW1H Options for @KW1H
May 21 482'6 2'6 499'2s 02:28A Chart for @KW1K Options for @KW1K
Jul 21 500'0 500'0 500'0 500'0 2'6 501'2s 10/14 Chart for @KW1N Options for @KW1N
Sep 21 501'2 2'6 501'2s 10/14 Chart for @KW1U Options for @KW1U
Dec 21 538'2 2'6 515'2s 10/14 Chart for @KW1Z Options for @KW1Z
Mar 22 517'2 2'6 517'2s 10/14 Chart for @KW2H Options for @KW2H
May 22 517'2 2'6 517'2s 10/14 Chart for @KW2K Options for @KW2K
Jul 22 513'0 2'6 513'0s 10/14 Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 510'0 510'0 507'6 509'4 -1'4 511'0 02:30A Chart for @W9Z Options for @W9Z
Mar 20 514'6 515'4 513'6 515'4 -1'2 516'6 02:30A Chart for @W0H Options for @W0H
May 20 519'2 519'2 518'2 519'0 -2'2 521'2 02:30A Chart for @W0K Options for @W0K
Jul 20 522'6 522'6 520'4 522'0 -2'4 524'4 02:30A Chart for @W0N Options for @W0N
Sep 20 528'4 528'4 528'0 528'0 -3'0 531'0 02:30A Chart for @W0U Options for @W0U
Dec 20 539'6 539'6 539'2 539'6 -3'0 542'6 02:30A Chart for @W0Z Options for @W0Z
Mar 21 550'0 552'6 550'0 552'6 1'4 551'0s 02:30A Chart for @W1H Options for @W1H
May 21 550'0 550'6 550'0 550'6 0'0 550'6s 02:30A Chart for @W1K Options for @W1K
Jul 21 541'2 542'4 539'0 541'4 -0'6 542'6s 02:30A Chart for @W1N Options for @W1N
Sep 21 542'6 -0'6 542'6s 02:27A Chart for @W1U Options for @W1U
Dec 21 561'0 561'0 555'4 555'4 -1'0 558'2s 02:30A Chart for @W1Z Options for @W1Z
Mar 22 552'0 -0'6 559'4s 02:30A Chart for @W2H Options for @W2H
May 22 559'4 -0'6 559'4s 02:30A Chart for @W2K Options for @W2K
Jul 22 559'4 -0'6 559'4s 10/14 Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 938'6 939'0 936'4 937'2 -3'2 940'4 02:30A Chart for @S9X Options for @S9X
Jan 20 953'0 953'4 951'0 952'0 -3'0 955'0 02:30A Chart for @S0F Options for @S0F
Mar 20 962'4 963'4 961'4 961'6 -3'2 965'0 02:30A Chart for @S0H Options for @S0H
May 20 969'2 970'6 969'0 970'0 -2'2 972'2 02:30A Chart for @S0K Options for @S0K
Jul 20 978'6 978'6 977'0 977'6 -2'6 980'4 02:30A Chart for @S0N Options for @S0N
Aug 20 980'4 981'4 979'4 980'0 -2'6 982'6 02:30A Chart for @S0Q Options for @S0Q
Sep 20 973'2 973'2 973'2 973'2 -3'0 976'2 02:30A Chart for @S0U Options for @S0U
Nov 20 971'4 972'6 970'2 971'2 -2'2 973'4 02:29A Chart for @S0X Options for @S0X
Jan 21 975'4 975'6 972'0 975'0 3'0 975'2s 02:29A Chart for @S1F Options for @S1F
Mar 21 963'6 963'6 963'2 963'2 -4'2 967'4 02:29A Chart for @S1H Options for @S1H
May 21 964'2 1'4 965'2s 02:29A Chart for @S1K Options for @S1K
Jul 21 964'4 966'6 964'4 966'6 1'2 966'6s 02:29A Chart for @S1N Options for @S1N
Aug 21 950'0 2'0 966'2s 02:29A Chart for @S1Q Options for @S1Q
Sep 21 956'0 -4'2 948'6s 02:29A Chart for @S1U Options for @S1U
Nov 21 939'0 943'2 939'0 941'6 -1'2 941'6s 02:29A Chart for @S1X Options for @S1X
Jul 22 955'4 -1'2 950'6s 02:16A Chart for @S2N Options for @S2N
Nov 22 969'0 -2'4 940'6s 02:16A Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 62.825 63.100 62.800 63.100 0.150 63.075s 10/14 Chart for @HE9V Options for @HE9V
Dec 19 70.550 70.925 68.375 68.975 -0.475 69.125s 10/14 Chart for @HE9Z Options for @HE9Z
Feb 20 77.750 78.075 76.375 77.100 0.200 77.250s 10/14 Chart for @HE0G Options for @HE0G
Apr 20 83.300 83.625 82.225 83.450 0.600 83.575s 10/14 Chart for @HE0J Options for @HE0J
May 20 88.750 89.100 88.375 89.100 0.600 89.100s 10/14 Chart for @HE0K Options for @HE0K
Jun 20 92.575 93.050 92.050 93.025 0.400 93.000s 10/14 Chart for @HE0M Options for @HE0M
Jul 20 92.000 92.575 91.825 92.575 0.325 92.550s 10/14 Chart for @HE0N Options for @HE0N
Aug 20 90.200 90.575 90.000 90.575 0.300 90.525s 10/14 Chart for @HE0Q Options for @HE0Q
Oct 20 76.450 76.900 76.275 76.900 0.400 76.850s 10/14 Chart for @HE0V Options for @HE0V
Dec 20 71.550 71.925 71.300 71.725 0.225 71.750s 10/14 Chart for @HE0Z Options for @HE0Z
Feb 21 74.475 74.475 74.375 74.375 -0.100 74.375s 10/14 Chart for @HE1G Options for @HE1G
Apr 21 77.000 77.000s Chart for @HE1J Options for @HE1J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
US Surface Transportation Board Addresses Demurrage Rules, Charges
DTN Early Word Grains 10/14 05:58
DTN Midday Grain Comments 10/14 11:05
DTN Closing Grain Comments 10/14 14:03
DTN Cattle Close/Trends 10/14 15:30
DTN Early Word Opening Livestock 10/14 06:23
DTN Midday Livestock Comments 10/14 12:21
DTN Closing Livestock Comment 10/14 16:06
DTN Chart Technical Points 10/14 16:30
US Direct Feeder Pigs 10/14

DTN Market Matters Blog
Editorial Staff
US Surface Transportation Board Addresses Demurrage Rules, Charges
Monday, October 14, 2019 8:26AM CDT
The Surface Transportation Board recently announced it is issuing a series of decisions on demurrage and accessorial rules and charges, a long-standing issue that has been slow to resolve.
DTN Weekly DDG Price Higher on Average
Friday, October 11, 2019 8:47AM CDT
2019 U.S Spring Wheat and Durum Harvest: The Good, the Bad, the Ugly
Monday, October 7, 2019 11:48AM CDT



Quote of the Day


"If you want something done you'll find a way. If you don't want something done you'll find an excuse."

~ Donald Trump


This Day In History
October 15, 1925
Willem Landré's opera "Beatrice" premiers in The Hague

more info

Did You Know?

In 1874 the Pressure cooker was invented; patents were first granted in 1902, but it was not in general use until 1935
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: 51oF Feels Like: 51oF
Humid: 69% Dew Pt: 41oF
Barom: 29.77 Wind Dir: E
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:48 Sunset: 7:03
As reported at DODGE CITY, KS at 2:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 63°F
Low: 44°F
Precip: 0%		 High: 71°F
Low: 36°F
Precip: 0%		 High: 81°F
Low: 45°F
Precip: 0%		 High: 76°F
Low: 55°F
Precip: 0%		 High: 74°F
Low: 44°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Returns to Northern Areas Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Tuesday will find rain returning to the northern Midwest, with some snow mix in the far Northern Plains and eastern Prairies. » More DTN Weather Commentary
Posted at 12:52PM Mon Oct 14, 2019 CDT

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