Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Jun 18) 108.625 0.225 6/19/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 106.450 1.250 6/19/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.775 0.925 6/19/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 112.400 0.750 6/19/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 115.200 0.600 6/19/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 116.775 0.675 6/19/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 109.775 0.600 6/19/18   1:03 PM CST
  • LIVE CATTLE (Aug 19) 108.550 0.600 6/19/18   1:03 PM CST
  • LIVE CATTLE (Oct 19) 110.000 0.375 6/19/18   1:00 PM CST
  • FEEDER CATTLE (Aug 18) 149.750 0.650 6/19/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 150.000 0.775 6/19/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 149.475 0.775 6/19/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 149.100 0.950 6/19/18   1:03 PM CST
  • FEEDER CATTLE (Jan 19) 145.825 1.200 6/19/18   1:03 PM CST
  • FEEDER CATTLE (Mar 19) 145.275 1.350 6/19/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 145.900 1.225 6/19/18   1:04 PM CST
  • FEEDER CATTLE (May 19) 145.550 1.700 6/19/18   1:04 PM CST
  • CORN (Jul 18) 353'6 -2'2 6/19/18   1:19 PM CST
  • CORN (Sep 18) 363'2 -2'2 6/19/18   1:19 PM CST
  • CORN (Dec 18) 375'2 -1'6 6/19/18   1:19 PM CST
  • CORN (Mar 19) 384'6 -2'0 6/19/18   1:19 PM CST
  • CORN (May 19) 391'4 -2'2 6/19/18   1:19 PM CST
  • CORN (Jul 19) 397'6 -2'0 6/19/18   1:19 PM CST
  • CORN (Sep 19) 395'0 0'0 6/19/18   1:15 PM CST
  • CORN (Dec 19) 397'6 0'4 6/19/18   1:19 PM CST
  • CORN (Mar 20) 398'4 0'6 6/19/18   1:15 PM CST
  • CORN (May 20) 413'4 1'2 6/19/18   1:15 PM CST
  • CORN (Jul 20) 411'6 1'4 6/19/18   1:15 PM CST
  • CORN (Sep 20) 411'0 1'2 6/19/18   1:15 PM CST
  • CORN (Dec 20) 410'0 2'0 6/19/18   1:15 PM CST
  • CORN (Jul 21) 421'0 2'0 6/19/18   1:15 PM CST
  • CORN (Dec 21) 419'0 2'0 6/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 483'2 -16'4 6/19/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 499'4 -16'0 6/19/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 524'0 -15'4 6/19/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 542'2 -13'4 6/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 19) 555'0 -12'4 6/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 561'4 -10'4 6/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 570'6 -9'6 6/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 586'6 -8'4 6/19/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 639'4 -14'2 6/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 584'2 -14'2 6/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 583'6 -14'2 6/19/18   1:15 PM CST
  • WHEAT (Jul 18) 480'0 -12'2 6/19/18   1:19 PM CST
  • WHEAT (Sep 18) 491'4 -12'0 6/19/18   1:19 PM CST
  • WHEAT (Dec 18) 510'6 -12'0 6/19/18   1:19 PM CST
  • WHEAT (Mar 19) 528'6 -12'0 6/19/18   1:17 PM CST
  • WHEAT (May 19) 540'0 -12'4 6/19/18   1:15 PM CST
  • WHEAT (Jul 19) 546'2 -12'6 6/19/18   1:18 PM CST
  • WHEAT (Sep 19) 554'2 -11'4 6/19/18   1:15 PM CST
  • WHEAT (Dec 19) 568'4 -10'4 6/19/18   1:16 PM CST
  • WHEAT (Mar 20) 577'6 -9'6 6/19/18   1:15 PM CST
  • WHEAT (May 20) 625'0 -9'4 6/19/18   1:15 PM CST
  • WHEAT (Jul 20) 578'0 -9'4 6/19/18   1:15 PM CST
  • SOYBEANS (Jul 18) 889'2 -19'4 6/19/18   1:19 PM CST
  • SOYBEANS (Aug 18) 895'0 -19'6 6/19/18   1:19 PM CST
  • SOYBEANS (Sep 18) 901'0 -19'6 6/19/18   1:19 PM CST
  • SOYBEANS (Nov 18) 911'2 -20'4 6/19/18   1:19 PM CST
  • SOYBEANS (Jan 19) 920'6 -19'4 6/19/18   1:19 PM CST
  • SOYBEANS (Mar 19) 923'6 -19'2 6/19/18   1:19 PM CST
  • SOYBEANS (May 19) 931'6 -18'2 6/19/18   1:19 PM CST
  • SOYBEANS (Jul 19) 939'0 -17'6 6/19/18   1:19 PM CST
  • SOYBEANS (Aug 19) 935'4 -16'4 6/19/18   1:15 PM CST
  • SOYBEANS (Sep 19) 916'2 -13'2 6/19/18   1:15 PM CST
  • SOYBEANS (Nov 19) 926'0 -10'4 6/19/18   1:15 PM CST
  • SOYBEANS (Jan 20) 969'0 -11'6 6/19/18   1:15 PM CST
  • SOYBEANS (Mar 20) 975'0 -11'4 6/19/18   1:15 PM CST
  • SOYBEANS (May 20) 975'0 -11'4 6/19/18   1:15 PM CST
  • SOYBEANS (Jul 20) 950'0 -10'6 6/19/18   1:15 PM CST
  • SOYBEANS (Aug 20) 975'0 -10'6 6/19/18   1:15 PM CST
  • SOYBEANS (Sep 20) 975'0 -10'6 6/19/18   1:15 PM CST
  • SOYBEANS (Nov 20) 923'4 -9'2 6/19/18   1:15 PM CST
  • SOYBEANS (Jul 21) 952'0 -9'2 6/19/18   1:15 PM CST
  • SOYBEANS (Nov 21) 970'0 -9'2 6/19/18   1:15 PM CST
  • LEAN HOGS (Jul 18) 81.875 -1.850 6/19/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 77.700 -1.700 6/19/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 63.225 -1.750 6/19/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 58.475 -0.850 6/19/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 63.425 -0.425 6/19/18   1:03 PM CST
  • LEAN HOGS (Apr 19) 67.625 -0.375 6/19/18   1:04 PM CST
  • LEAN HOGS (May 19) 71.700 -0.650 6/19/18   1:01 PM CST
  • LEAN HOGS (Jun 19) 76.100 -0.350 6/19/18   1:03 PM CST
  • LEAN HOGS (Jul 19) 75.200 -0.850 6/19/18   1:01 PM CST
  • LEAN HOGS (Aug 19) 75.050 -1.100 6/19/18   1:02 PM CST
  • LEAN HOGS (Oct 19) 63.050 -1.300 6/19/18   1:01 PM CST
  • LEAN HOGS (Dec 19) 58.825 2.875 6/19/18   1:02 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.000 109.150 106.725 108.625 0.225 108.525s 01:05P Chart for @LE8M Options for @LE8M
Aug 18 104.700 106.650 103.300 106.450 1.250 106.425s 01:05P Chart for @LE8Q Options for @LE8Q
Oct 18 106.950 108.825 105.700 108.775 0.925 108.500s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 110.900 112.450 109.625 112.400 0.750 112.225s 01:05P Chart for @LE8Z Options for @LE8Z
Feb 19 114.225 115.275 112.850 115.200 0.600 115.125s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 115.075 116.775 114.475 116.775 0.675 116.650s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 108.600 110.000 107.925 109.775 0.600 109.875s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 107.750 108.775 106.900 108.550 0.600 108.650s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 110.000 110.200 110.000 110.000 0.375 110.000s 01:05P Chart for @LE9V Options for @LE9V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 147.900 149.925 146.950 149.750 0.650 149.625s 01:05P Chart for @GF8Q Options for @GF8Q
Sep 18 148.225 150.075 147.250 150.000 0.775 149.900s 01:05P Chart for @GF8U Options for @GF8U
Oct 18 147.825 149.650 146.900 149.475 0.775 149.400s 01:05P Chart for @GF8V Options for @GF8V
Nov 18 147.450 149.425 146.550 149.100 0.950 149.125s 01:05P Chart for @GF8X Options for @GF8X
Jan 19 144.425 146.300 143.350 145.825 1.200 146.050s 01:05P Chart for @GF9F Options for @GF9F
Mar 19 143.800 145.650 142.875 145.275 1.350 145.300s 01:05P Chart for @GF9H Options for @GF9H
Apr 19 143.900 145.900 143.650 145.900 1.225 145.475s 01:05P Chart for @GF9J Options for @GF9J
May 19 144.600 145.600 144.375 145.550 1.700 145.025s 01:05P Chart for @GF9K Options for @GF9K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 355'6 357'6 338'6 353'6 -2'2 353'6s 01:30P Chart for @C8N Options for @C8N
Sep 18 365'4 367'4 348'2 363'2 -2'2 363'2s 01:20P Chart for @C8U Options for @C8U
Dec 18 377'2 379'0 360'0 375'2 -1'6 375'4s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 387'0 388'0 369'4 384'6 -2'0 385'0s 01:30P Chart for @C9H Options for @C9H
May 19 394'0 394'4 376'2 391'4 -2'2 391'4s 01:30P Chart for @C9K Options for @C9K
Jul 19 400'0 400'4 382'4 397'6 -2'0 398'0s 01:30P Chart for @C9N Options for @C9N
Sep 19 392'0 395'6 381'4 395'0 0'0 395'2s 01:30P Chart for @C9U Options for @C9U
Dec 19 399'0 399'6 387'0 397'6 0'4 399'4s 01:20P Chart for @C9Z Options for @C9Z
Mar 20 408'0 408'0 397'0 398'4 0'6 408'4s 01:20P Chart for @C0H Options for @C0H
May 20 414'0 414'0 413'4 413'4 1'2 414'6s 01:20P Chart for @C0K Options for @C0K
Jul 20 419'0 419'0 411'6 411'6 1'4 420'0s 01:20P Chart for @C0N Options for @C0N
Sep 20 412'0 412'0 411'0 411'0 1'2 413'4s 01:20P Chart for @C0U Options for @C0U
Dec 20 409'0 410'0 401'0 410'0 2'0 410'4s 01:20P Chart for @C0Z Options for @C0Z
Jul 21 421'0 2'0 423'6s 01:20P Chart for @C1N Options for @C1N
Dec 21 415'0 419'0 412'0 419'0 2'0 417'0s 01:30P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 499'2 500'4 471'6 483'2 -16'4 483'0s 01:30P Chart for @KW8N Options for @KW8N
Sep 18 515'0 516'4 487'6 499'4 -16'0 499'0s 01:30P Chart for @KW8U Options for @KW8U
Dec 18 538'0 539'2 511'6 524'0 -15'4 522'6s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 554'0 555'2 529'4 542'2 -13'4 541'0s 01:20P Chart for @KW9H Options for @KW9H
May 19 564'0 564'0 543'2 555'0 -12'4 552'4s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 569'0 569'0 548'2 561'4 -10'4 558'6s 01:20P Chart for @KW9N Options for @KW9N
Sep 19 572'0 572'0 562'0 570'6 -9'6 569'4s 01:30P Chart for @KW9U Options for @KW9U
Dec 19 586'6 586'6 578'0 586'6 -8'4 585'0s 01:30P Chart for @KW9Z Options for @KW9Z
Mar 20 639'4 -14'2 587'6s 01:20P Chart for @KW0H Options for @KW0H
May 20 584'2 -14'2 584'2s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 582'6 583'6 582'6 583'6 -14'2 580'0s 01:20P Chart for @KW0N Options for @KW0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 489'4 490'4 467'4 480'0 -12'2 477'6s 01:30P Chart for @W8N Options for @W8N
Sep 18 501'0 501'2 480'0 491'4 -12'0 489'4s 01:30P Chart for @W8U Options for @W8U
Dec 18 520'0 521'0 501'6 510'6 -12'0 509'2s 01:30P Chart for @W8Z Options for @W8Z
Mar 19 539'2 539'2 521'4 528'6 -12'0 527'6s 01:30P Chart for @W9H Options for @W9H
May 19 549'4 550'0 535'0 540'0 -12'4 540'0s 01:30P Chart for @W9K Options for @W9K
Jul 19 557'6 557'6 540'2 546'2 -12'6 545'6s 01:30P Chart for @W9N Options for @W9N
Sep 19 564'2 565'4 548'4 554'2 -11'4 554'4s 01:20P Chart for @W9U Options for @W9U
Dec 19 577'2 578'2 561'2 568'4 -10'4 568'0s 01:20P Chart for @W9Z Options for @W9Z
Mar 20 572'4 580'4 572'4 577'6 -9'6 577'0s 01:20P Chart for @W0H Options for @W0H
May 20 625'0 -9'4 581'6s 01:20P Chart for @W0K Options for @W0K
Jul 20 573'4 578'0 573'4 578'0 -9'4 579'0s 01:30P Chart for @W0N Options for @W0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 905'0 905'6 841'4 889'2 -19'4 889'0s 01:30P Chart for @S8N Options for @S8N
Aug 18 910'4 911'2 847'4 895'0 -19'6 894'2s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 916'6 917'0 853'4 901'0 -19'6 900'2s 01:30P Chart for @S8U Options for @S8U
Nov 18 928'2 929'0 864'4 911'2 -20'4 911'0s 01:30P Chart for @S8X Options for @S8X
Jan 19 936'0 936'6 874'0 920'6 -19'4 920'2s 01:30P Chart for @S9F Options for @S9F
Mar 19 940'4 940'4 881'2 923'6 -19'2 924'0s 01:30P Chart for @S9H Options for @S9H
May 19 948'2 948'2 890'0 931'6 -18'2 932'0s 01:30P Chart for @S9K Options for @S9K
Jul 19 953'2 953'4 898'0 939'0 -17'6 939'4s 01:30P Chart for @S9N Options for @S9N
Aug 19 944'4 944'4 913'6 935'4 -16'4 939'2s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 930'0 930'0 890'0 916'2 -13'2 930'6s 01:20P Chart for @S9U Options for @S9U
Nov 19 936'0 936'0 885'0 926'0 -10'4 925'4s 01:30P Chart for @S9X Options for @S9X
Jan 20 969'0 -11'6 929'6s 01:20P Chart for @S0F Options for @S0F
Mar 20 975'0 -11'4 932'2s 01:20P Chart for @S0H Options for @S0H
May 20 975'0 -11'4 936'2s 01:20P Chart for @S0K Options for @S0K
Jul 20 950'0 950'0 950'0 950'0 -10'6 943'6s 01:20P Chart for @S0N Options for @S0N
Aug 20 975'0 -10'6 945'0s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 975'0 -10'6 938'2s 01:20P Chart for @S0U Options for @S0U
Nov 20 915'0 923'4 895'2 923'4 -9'2 919'2s 01:30P Chart for @S0X Options for @S0X
Jul 21 952'0 952'0 952'0 952'0 -9'2 946'2s 01:20P Chart for @S1N Options for @S1N
Nov 21 970'0 -9'2 924'2s 01:20P Chart for @S1X Options for @S1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 82.600 82.925 81.500 81.875 -1.850 81.875s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 78.200 78.575 76.875 77.700 -1.700 77.725s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 63.825 64.075 62.425 63.225 -1.750 63.175s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 58.700 58.725 57.625 58.475 -0.850 58.525s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 63.300 63.675 62.575 63.425 -0.425 63.475s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 67.350 67.825 66.975 67.625 -0.375 67.625s 01:05P Chart for @HE9J Options for @HE9J
May 19 71.675 72.000 71.575 71.700 -0.650 71.875s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 75.875 76.275 75.050 76.100 -0.350 75.925s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 75.700 75.900 75.200 75.200 -0.850 75.275s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 75.250 75.250 74.325 75.050 -1.100 74.325s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 63.775 63.775 63.050 63.050 -1.300 63.050s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 58.825 58.825 58.825 58.825 2.875 58.825s 01:05P Chart for @HE9Z Options for @HE9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
New Bipartisan Bill Delays ELD Enforcement, Says Reforms Needed
DTN Early Word Grains 06/19 05:56
DTN Midday Grain Comments 06/19 11:22
DTN Closing Grain Comments 06/19 14:16
DTN Cattle Prices/Trends 06/19 14:00
DTN Early Word Opening Livestock 06/19 05:57
DTN Midday Livestock Comments 06/19 12:00
DTN Closing Livestock Comment 06/18 16:49
DTN Chart Technical Points 06/18 16:30
US Direct Feeder Pigs 06/18

DTN Market Matters Blog
Editorial Staff
New Bipartisan Bill Delays ELD Enforcement, Says Reforms Needed
Monday, June 18, 2018 11:42AM CDT
While livestock and insect haulers have an exemption to electronic logging device (ELD) rules through Sept. 30, 2018, other agriculture commodity haulers will see their current exemption run out at midnight on June 18. However, another new bill introduced last week would delay enforcement.
DDG Prices Continue Downward Slide
Friday, June 15, 2018 9:12AM CDT
New Crop, New Year for Winter Wheat
Monday, June 11, 2018 12:18PM CDT



Quote of the Day


"The obscure we always see sooner or later; the obvious always seems to take a little longer."

~ Edward R Murrow


This Day In History
June 19, 1910
Father's Day celebrated for 1st time (Spokane, Wash)

more info

Did You Know?

In 1793 the first Merino sheep were imported to the United States
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: 90oF Feels Like: 92oF
Humid: 45% Dew Pt: 66oF
Barom: 29.82 Wind Dir: SSE
Cond: N/A Wind Spd: 16 mph
Sunrise: 6:17 Sunset: 9:04
As reported at DODGE CITY, KS at 2:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 96°F
Low: 68°F
Precip: 47%		 High: 86°F
Low: 62°F
Precip: 80%		 High: 83°F
Low: 58°F
Precip: 0%		 High: 88°F
Low: 54°F
Precip: 50%		 High: 89°F
Low: 59°F
Precip: 30%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday in Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Widespread moderate to heavy rain highlights the forecast for Wednesday in the central and southwestern Plains through the beltline of the Midwest. » More DTN Weather Commentary
Posted at 1:28PM Tue Jun 19, 2018 CDT

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