Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 160.225 162.050 159.925 162.050 1.600 160.450 11:02A Chart for @LE4V Options for @LE4V
Dec 14 163.350 165.450 163.275 165.450 1.975 163.475 11:02A Chart for @LE4Z Options for @LE4Z
Feb 15 163.925 165.450 163.600 165.400 1.425 163.975 11:02A Chart for @LE5G Options for @LE5G
Apr 15 162.200 163.300 161.875 163.100 0.825 162.275 11:02A Chart for @LE5J Options for @LE5J
Jun 15 152.450 153.000 152.075 153.000 0.450 152.550 11:02A Chart for @LE5M Options for @LE5M
Aug 15 151.000 151.650 150.525 151.600 0.700 150.900 11:02A Chart for @LE5Q Options for @LE5Q
Oct 15 152.200 152.975 151.875 152.700 0.100 152.600 11:02A Chart for @LE5V Options for @LE5V
Dec 15 152.550 153.350 152.525 153.225 0.325 152.900 11:02A Chart for @LE5Z Options for @LE5Z
Feb 16 152.300 153.325 152.300 153.325 0.575 152.750 11:02A Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 235.550 238.425 235.150 238.425 3.000 235.425 11:02A Chart for @GF4V Options for @GF4V
Nov 14 235.025 238.050 234.350 238.000 2.950 235.050 11:02A Chart for @GF4X Options for @GF4X
Jan 15 228.950 231.775 228.300 231.775 3.000 228.775 11:02A Chart for @GF5F Options for @GF5F
Mar 15 226.750 229.725 226.250 229.625 2.850 226.775 11:02A Chart for @GF5H Options for @GF5H
Apr 15 226.450 229.525 226.450 229.525 2.825 226.700 11:02A Chart for @GF5J Options for @GF5J
May 15 226.700 229.275 226.200 229.275 2.800 226.475 11:02A Chart for @GF5K Options for @GF5K
Aug 15 227.000 229.750 227.000 229.750 2.650 227.100 11:02A Chart for @GF5Q Options for @GF5Q
Sep 15 225.950 226.250 225.950 225.950 0.450 225.500 10:49A Chart for @GF5U Options for @GF5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 320'2 322'2 318'2 322'0 1'2 320'6 11:02A Chart for @C4Z Options for @C4Z
Mar 15 332'4 335'0 330'4 334'4 1'0 333'4 11:02A Chart for @C5H Options for @C5H
May 15 341'0 343'4 339'2 343'0 1'0 342'0 11:02A Chart for @C5K Options for @C5K
Jul 15 348'4 350'6 346'6 350'4 1'0 349'4 11:02A Chart for @C5N Options for @C5N
Sep 15 356'4 358'4 354'2 358'2 1'4 356'6 11:02A Chart for @C5U Options for @C5U
Dec 15 366'6 368'4 364'2 368'4 1'6 366'6 11:02A Chart for @C5Z Options for @C5Z
Mar 16 376'2 378'2 374'0 378'2 2'0 376'2 11:02A Chart for @C6H Options for @C6H
May 16 383'4 385'6 382'0 385'6 2'2 383'4 11:02A Chart for @C6K Options for @C6K
Jul 16 389'2 391'4 388'0 389'4 0'2 389'2 11:02A Chart for @C6N Options for @C6N
Sep 16 388'6 388'6 387'2 388'6 0'0 388'6 11:02A Chart for @C6U Options for @C6U
Dec 16 391'2 392'6 390'0 392'6 0'4 392'2 11:02A Chart for @C6Z Options for @C6Z
Jul 17 414'0 -1'4 411'0s 10:52A Chart for @C7N Options for @C7N
Dec 17 405'2 405'2 405'0 405'0 -1'0 406'0 10:50A Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 476'6 481'0 469'4 480'2 2'4 477'6 11:02A Chart for @W4Z Options for @W4Z
Mar 15 490'2 494'2 483'0 494'0 3'4 490'4 11:02A Chart for @W5H Options for @W5H
May 15 499'0 502'6 492'0 502'6 4'0 498'6 11:02A Chart for @W5K Options for @W5K
Jul 15 504'4 510'0 499'6 510'0 5'4 504'4 11:02A Chart for @W5N Options for @W5N
Sep 15 513'4 521'0 511'4 517'2 1'6 515'4 11:02A Chart for @W5U Options for @W5U
Dec 15 529'4 537'6 527'4 535'6 4'0 531'6 11:02A Chart for @W5Z Options for @W5Z
Mar 16 540'6 541'0 540'6 541'0 -1'6 542'6 11:02A Chart for @W6H Options for @W6H
May 16 548'0 547'4 Chart for @W6K Options for @W6K
Jul 16 537'0 537'0 537'0 537'0 -3'2 540'2 11:02A Chart for @W6N Options for @W6N
Sep 16 547'2 -3'4 547'2s 10:28A Chart for @W6U Options for @W6U
Dec 16 555'0 -1'4 555'2s 10:50A Chart for @W6Z Options for @W6Z
Mar 17 556'4 -1'4 556'4s 10:50A Chart for @W7H Options for @W7H
May 17 565'0 -1'4 565'0s 09/30 Chart for @W7K Options for @W7K
Jul 17 536'4 -1'4 536'4s 08:30A Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 556'4 561'0 550'0 560'4 2'4 558'0 11:02A Chart for @KW4Z Options for @KW4Z
Mar 15 561'2 564'4 554'0 564'4 2'6 561'6 11:02A Chart for @KW5H Options for @KW5H
May 15 564'6 567'0 557'6 567'0 2'2 564'6 11:02A Chart for @KW5K Options for @KW5K
Jul 15 559'0 562'6 552'6 562'2 3'0 559'2 11:02A Chart for @KW5N Options for @KW5N
Sep 15 570'6 574'6 565'2 574'6 4'0 570'6 11:02A Chart for @KW5U Options for @KW5U
Dec 15 584'0 590'4 581'2 582'6 -4'0 586'6 11:02A Chart for @KW5Z Options for @KW5Z
Mar 16 598'6 598'6 598'6 598'6 -7'0 596'2s 11:02A Chart for @KW6H Options for @KW6H
May 16 603'0 603'0 590'0 590'0 -7'0 597'6s 11:02A Chart for @KW6K Options for @KW6K
Jul 16 576'0 576'0 576'0 576'0 -7'0 568'0s 08:30A Chart for @KW6N Options for @KW6N
Sep 16 566'4 -7'0 566'4s 08:30A Chart for @KW6U Options for @KW6U
Dec 16 574'6 -6'2 574'6s 09/30 Chart for @KW6Z Options for @KW6Z
Mar 17 574'6 -6'2 574'6s 09/30 Chart for @KW7H Options for @KW7H
May 17 574'6 -6'2 574'6s 09/30 Chart for @KW7K Options for @KW7K
Jul 17 565'2 -6'2 565'2s 09/30 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 911'0 915'6 904'0 913'0 -0'2 913'2 11:02A Chart for @S4X Options for @S4X
Jan 15 919'0 924'2 912'2 921'4 0'2 921'2 11:02A Chart for @S5F Options for @S5F
Mar 15 927'0 932'6 920'6 930'0 0'2 929'6 11:02A Chart for @S5H Options for @S5H
May 15 935'0 940'4 928'6 938'2 0'2 938'0 11:02A Chart for @S5K Options for @S5K
Jul 15 942'2 947'0 935'2 944'2 -0'2 944'4 11:02A Chart for @S5N Options for @S5N
Aug 15 942'2 943'2 942'2 943'2 -4'2 947'4 11:02A Chart for @S5Q Options for @S5Q
Sep 15 936'4 937'2 936'4 937'2 -2'2 939'4 11:02A Chart for @S5U Options for @S5U
Nov 15 934'6 942'0 930'0 940'4 3'0 937'4 11:02A Chart for @S5X Options for @S5X
Jan 16 944'0 948'0 944'0 948'0 3'6 944'2 11:02A Chart for @S6F Options for @S6F
Mar 16 952'4 950'4 Chart for @S6H Options for @S6H
May 16 960'0 -6'2 956'2s 11:02A Chart for @S6K Options for @S6K
Jul 16 970'0 -5'6 963'4s 11:02A Chart for @S6N Options for @S6N
Aug 16 974'2 -5'6 964'2s 11:02A Chart for @S6Q Options for @S6Q
Sep 16 975'0 -6'6 957'6s 11:02A Chart for @S6U Options for @S6U
Nov 16 958'2 960'6 953'6 959'0 0'0 959'0 11:02A Chart for @S6X Options for @S6X
Jul 17 1015'0 -4'0 979'0s 11:02A Chart for @S7N Options for @S7N
Nov 17 950'2 -4'0 962'0s 11:02A Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 108.000 108.175 107.050 107.525 - 0.450 107.975 11:02A Chart for @HE4V Options for @HE4V
Dec 14 94.250 94.750 92.700 94.750 0.225 94.525 11:02A Chart for @HE4Z Options for @HE4Z
Feb 15 90.450 91.700 89.700 91.700 1.275 90.425 11:02A Chart for @HE5G Options for @HE5G
Apr 15 90.725 91.575 90.250 91.575 0.900 90.675 11:02A Chart for @HE5J Options for @HE5J
May 15 91.500 91.825 91.500 91.825 1.325 90.500 11:02A Chart for @HE5K Options for @HE5K
Jun 15 94.000 94.450 93.375 94.450 0.450 94.000 11:02A Chart for @HE5M Options for @HE5M
Jul 15 91.825 92.550 91.575 92.550 0.525 92.025 11:02A Chart for @HE5N Options for @HE5N
Aug 15 89.450 89.975 89.175 89.850 0.750 89.100 11:02A Chart for @HE5Q Options for @HE5Q
Oct 15 76.000 76.000 76.000 76.000 76.000 11:02A Chart for @HE5V Options for @HE5V
Dec 15 71.975 72.525 71.975 72.525 0.275 72.250 10:50A Chart for @HE5Z Options for @HE5Z
Feb 16 73.500 73.500s 10:53A Chart for @HE6G Options for @HE6G
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 16954.00 16983.00 16775.00 16830.00 - 135.00 16965.00 10:49A Chart for +DJ4Z Options for +DJ4Z
Mar 15 16895.00 Chart for +DJ5H Options for +DJ5H
Jun 15 16805.00 Chart for +DJ5M Options for +DJ5M
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 4039.25 4045.50 3993.00 4004.50 - 40.25 4044.75 11:02A Chart for +ND4Z Options for +ND4Z
Mar 15 4023.00 8.50 4038.00s 09/30 Chart for +ND5H Options for +ND5H
Jun 15 4026.00 8.50 4026.00s 09/30 Chart for +ND5M Options for +ND5M
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Tuesday, September 30, 2014 1:10PM CDT

Agriculture industrial reports on wet and dry ethanol milling, flour milling, oilseed crush and cotton suffered from the Census Bureau's budgetary axe in 2011, but USDA announced on Monday it's ready to put the reports on 2015 calendar.

Monday, September 29, 2014 4:23PM CDT
Friday, September 26, 2014 3:34PM 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 1, 1962
UN gives Netherlands control of New-Guinea

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 67oF Feels Like: 67oF
Humid: 45% Dew Pt: 45oF
Barom: 29.72 Wind Dir: N
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:35 Sunset: 7:23
As reported at DODGE CITY, KS at 10:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 84°F
Low: 52°F
Precip: 0%
High: 69°F
Low: 53°F
Precip: 59%
High: 67°F
Low: 44°F
Precip: 0%
High: 77°F
Low: 41°F
Precip: 0%
High: 82°F
Low: 50°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
More Rain in W. Midwest Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

A swath of moderate to locally heavy rain is in store for the western Midwest Wednesday. We'll also see light showers in the Canadian Prairies and dry conditions in the remainder of the primary U.S. crop areas. » More DTN Weather Commentary

Posted at 5:41AM Wed Oct 1, 2014 CDT

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