Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 145.750 145.750 143.800 144.250 - 1.550 144.200s 04/17 Chart for @LE4J Options for @LE4J
Jun 14 135.625 135.750 134.100 134.600 - 1.250 134.375s 04/17 Chart for @LE4M Options for @LE4M
Aug 14 133.475 133.650 132.300 132.875 - 0.725 132.825s 04/17 Chart for @LE4Q Options for @LE4Q
Oct 14 137.750 138.150 137.000 137.575 - 0.475 137.375s 04/17 Chart for @LE4V Options for @LE4V
Dec 14 139.900 140.250 139.150 139.575 - 0.300 139.675s 04/17 Chart for @LE4Z Options for @LE4Z
Feb 15 140.750 141.050 139.975 140.425 - 0.350 140.450s 04/17 Chart for @LE5G Options for @LE5G
Apr 15 140.800 140.900 139.975 140.350 - 0.500 140.450s 04/17 Chart for @LE5J Options for @LE5J
Jun 15 134.750 134.750 133.650 133.850 - 0.800 133.800s 04/17 Chart for @LE5M Options for @LE5M
Aug 15 132.950 133.000 132.800 133.000 - 0.700 132.600s 04/17 Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 178.675 178.975 178.550 178.675 - 0.700 178.550s 04/17 Chart for @GF4J Options for @GF4J
May 14 179.450 179.750 178.000 178.250 - 1.850 178.050s 04/17 Chart for @GF4K Options for @GF4K
Aug 14 182.475 182.800 181.100 181.500 - 1.575 181.400s 04/17 Chart for @GF4Q Options for @GF4Q
Sep 14 182.150 182.250 180.775 181.325 - 1.100 181.275s 04/17 Chart for @GF4U Options for @GF4U
Oct 14 181.650 181.775 180.500 180.975 - 1.075 181.025s 04/17 Chart for @GF4V Options for @GF4V
Nov 14 181.275 181.275 180.275 180.950 - 0.925 180.675s 04/17 Chart for @GF4X Options for @GF4X
Jan 15 177.850 177.950 177.125 177.350 - 0.250 177.750s 04/17 Chart for @GF5F Options for @GF5F
Mar 15 175.950 175.950 175.700 175.700 - 0.025 176.075s 04/17 Chart for @GF5H Options for @GF5H
Apr 15 174.400 174.400s Chart for @GF5J Options for @GF5J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 497'4 501'2 493'0 494'4 -2'6 494'6s 04/17 Chart for @C4K Options for @C4K
Jul 14 503'4 507'0 498'6 500'4 -3'0 500'4s 04/17 Chart for @C4N Options for @C4N
Sep 14 500'6 503'4 496'4 498'0 -2'4 498'2s 04/17 Chart for @C4U Options for @C4U
Dec 14 499'0 501'4 495'0 496'4 -2'2 496'6s 04/17 Chart for @C4Z Options for @C4Z
Mar 15 506'4 509'0 503'0 503'6 -2'0 504'4s 04/17 Chart for @C5H Options for @C5H
May 15 511'6 514'2 508'4 510'2 -1'6 510'2s 04/17 Chart for @C5K Options for @C5K
Jul 15 516'6 518'2 512'6 512'6 -2'0 514'2s 04/17 Chart for @C5N Options for @C5N
Sep 15 500'0 502'0 498'6 498'6 -2'0 499'2s 04/17 Chart for @C5U Options for @C5U
Dec 15 494'0 495'0 490'6 492'0 -2'2 491'6s 04/17 Chart for @C5Z Options for @C5Z
Mar 16 500'2 500'2 498'6 498'6 -1'2 499'2s 04/17 Chart for @C6H Options for @C6H
May 16 503'4 -1'2 503'2s 04/17 Chart for @C6K Options for @C6K
Jul 16 505'6 -1'6 505'2s 04/17 Chart for @C6N Options for @C6N
Sep 16 490'4 490'4 490'4 490'4 -1'0 491'2s 04/17 Chart for @C6U Options for @C6U
Dec 16 479'2 479'6 479'0 479'2 -0'2 480'4s 04/17 Chart for @C6Z Options for @C6Z
Jul 17 482'4 0'2 494'4s 04/17 Chart for @C7N Options for @C7N
Dec 17 470'0 5'0 468'6s 04/17 Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 687'6 701'4 686'4 690'6 3'2 691'2s 04/17 Chart for @W4K Options for @W4K
Jul 14 695'2 709'2 693'2 697'2 3'6 699'0s 04/17 Chart for @W4N Options for @W4N
Sep 14 708'2 718'0 706'2 707'2 3'6 708'2s 04/17 Chart for @W4U Options for @W4U
Dec 14 716'0 730'2 715'0 720'0 4'2 721'0s 04/17 Chart for @W4Z Options for @W4Z
Mar 15 729'6 741'6 729'6 732'4 4'4 733'4s 04/17 Chart for @W5H Options for @W5H
May 15 742'0 742'0 737'2 737'2 3'6 738'2s 04/17 Chart for @W5K Options for @W5K
Jul 15 718'4 730'0 718'4 718'4 1'2 719'4s 04/17 Chart for @W5N Options for @W5N
Sep 15 736'0 1'0 722'6s 04/17 Chart for @W5U Options for @W5U
Dec 15 735'6 736'2 735'4 736'0 1'0 731'0s 04/17 Chart for @W5Z Options for @W5Z
Mar 16 737'2 737'2 736'6 736'6 0'6 733'6s 04/17 Chart for @W6H Options for @W6H
May 16 739'0 739'0 739'0 739'0 0'4 732'0s 04/17 Chart for @W6K Options for @W6K
Jul 16 700'0 -0'2 694'4s 04/17 Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 14 754'4 772'2 752'2 757'6 3'4 758'0s 04/17 Chart for @KW4K Options for @KW4K
Jul 14 759'6 778'4 758'4 764'2 4'2 765'0s 04/17 Chart for @KW4N Options for @KW4N
Sep 14 768'0 785'0 768'0 770'6 3'6 771'4s 04/17 Chart for @KW4U Options for @KW4U
Dec 14 776'0 795'0 775'4 781'2 3'2 781'0s 04/17 Chart for @KW4Z Options for @KW4Z
Mar 15 784'2 796'4 784'0 784'0 2'2 784'0s 04/17 Chart for @KW5H Options for @KW5H
May 15 782'0 789'4 778'0 778'0 0'2 775'4s 04/17 Chart for @KW5K Options for @KW5K
Jul 15 766'2 770'2 753'2 753'2 -4'0 754'0s 04/17 Chart for @KW5N Options for @KW5N
Sep 15 768'0 768'0 757'2 757'2 -4'6 754'2s 04/17 Chart for @KW5U Options for @KW5U
Dec 15 765'4 765'4 765'4 765'4 -3'6 762'0s 04/17 Chart for @KW5Z Options for @KW5Z
Mar 16 770'0 -1'2 760'6s 04/17 Chart for @KW6H Options for @KW6H
May 16 760'6 -1'2 760'6s 04/17 Chart for @KW6K Options for @KW6K
Jul 16 700'0 -1'2 699'4s 04/17 Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1518'0 1531'6 1504'0 1516'2 -4'6 1514'0s 04/17 Chart for @S4K Options for @S4K
Jul 14 1507'2 1521'0 1492'4 1504'0 -6'4 1502'2s 04/17 Chart for @S4N Options for @S4N
Aug 14 1421'2 1434'0 1412'0 1421'6 -3'4 1420'4s 04/17 Chart for @S4Q Options for @S4Q
Sep 14 1300'0 1310'2 1295'0 1298'6 -1'4 1298'2s 04/17 Chart for @S4U Options for @S4U
Nov 14 1235'4 1244'4 1234'4 1239'0 2'0 1239'2s 04/17 Chart for @S4X Options for @S4X
Jan 15 1239'2 1249'2 1239'2 1243'4 2'0 1244'2s 04/17 Chart for @S5F Options for @S5F
Mar 15 1243'2 1253'0 1243'2 1247'4 2'0 1248'0s 04/17 Chart for @S5H Options for @S5H
May 15 1256'0 1256'2 1248'0 1251'6 1'4 1251'2s 04/17 Chart for @S5K Options for @S5K
Jul 15 1255'0 1259'6 1251'6 1255'6 1'0 1255'6s 04/17 Chart for @S5N Options for @S5N
Aug 15 1222'0 1'2 1232'6s 04/17 Chart for @S5Q Options for @S5Q
Sep 15 1198'2 1'2 1204'6s 04/17 Chart for @S5U Options for @S5U
Nov 15 1196'0 1203'4 1193'2 1200'0 1'0 1199'6s 04/17 Chart for @S5X Options for @S5X
Jan 16 1199'2 1199'2 1199'2 1199'2 1'0 1201'0s 04/17 Chart for @S6F Options for @S6F
Mar 16 1120'0 1'0 1197'6s 04/17 Chart for @S6H Options for @S6H
May 16 1132'2 1'0 1196'6s 04/17 Chart for @S6K Options for @S6K
Jul 16 1168'4 1'0 1196'0s 04/17 Chart for @S6N Options for @S6N
Aug 16 1192'0 1'0 1192'0s 04/17 Chart for @S6Q Options for @S6Q
Sep 16 1071'0 0'0 1155'2s 04/17 Chart for @S6U Options for @S6U
Nov 16 1126'0 1127'0 1125'0 1125'0 0'0 1125'2s 04/17 Chart for @S6X Options for @S6X
Jul 17 1139'4 0'0 1139'4s 04/17 Chart for @S7N Options for @S7N
Nov 17 1085'0 -1'2 1098'2s 04/17 Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 121.700 123.750 121.700 123.175 0.625 123.500s 04/17 Chart for @HE4K Options for @HE4K
Jun 14 123.250 125.500 122.975 125.050 1.050 124.825s 04/17 Chart for @HE4M Options for @HE4M
Jul 14 121.350 123.400 120.925 123.250 1.425 123.075s 04/17 Chart for @HE4N Options for @HE4N
Aug 14 120.150 122.625 119.600 122.275 1.650 121.900s 04/17 Chart for @HE4Q Options for @HE4Q
Oct 14 98.725 100.550 98.500 100.000 0.200 99.300s 04/17 Chart for @HE4V Options for @HE4V
Dec 14 88.025 89.250 88.025 89.000 0.250 88.750s 04/17 Chart for @HE4Z Options for @HE4Z
Feb 15 85.925 86.550 85.400 86.500 -0.150 86.700s 04/17 Chart for @HE5G Options for @HE5G
Apr 15 85.925 86.500 85.500 86.400 -0.350 85.500s 04/17 Chart for @HE5J Options for @HE5J
May 15 89.750 89.750 89.750 89.750 -0.600 90.000s 04/17 Chart for @HE5K Options for @HE5K
Jun 15 90.925 91.200 90.775 91.200 -0.300 90.700s 04/17 Chart for @HE5M Options for @HE5M
Jul 15 90.000 90.000 90.000 90.000 90.250s 04/17 Chart for @HE5N Options for @HE5N
Aug 15 89.500 89.500 89.500 89.500 89.500s 04/17 Chart for @HE5Q Options for @HE5Q
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 14 16294.00 16380.00 16281.00 16348.00 12.00 16343.00s 04/17 Chart for +DJ4M Options for +DJ4M
Sep 14 16125.00 12.00 16271.00s 04/17 Chart for +DJ4U Options for +DJ4U
Dec 14 16196.00 12.00 16196.00s 04/17 Chart for +DJ4Z Options for +DJ4Z
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 14 3506.00 3543.00 3493.00 3525.25 21.75 3523.25s 04/17 Chart for +ND4M Options for +ND4M
Sep 14 3530.25 3516.00 21.50 3516.00s 04/17 Chart for +ND4U Options for +ND4U
Dec 14 3509.75 21.50 3509.75s 04/17 Chart for +ND4Z Options for +ND4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Railroad Delays Interrupt Field Work
Friday, April 18, 2014 5:53PM CDT

OMAHA (DTN) -- Farmers are getting frustrated. Not only are they unable to empty their grain bins due to delayed railcar placements, but they are also concerned that rail delays will limit their ability to get fertilizer for spring field work.

Regulators Are People, Too
Monday, April 14, 2014 9:46PM CDT
Observations of a Weary Traveler
Thursday, April 10, 2014 7:35PM CDT


Quote of the Day


"Nobody loses anything by being polite,
but there are a lot of people who are afraid to take the risk."

~ Anonymous


This Day In History
April 19, 1933
37th Boston Marathon won by Leslie Pawson of RI in 2:31:01.6

more info

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 62oF Feels Like: 62oF
Humid: 60% Dew Pt: 48oF
Barom: 29.95 Wind Dir: SSW
Cond: N/A Wind Spd: 25 mph
Sunrise: 6:58 Sunset: 8:19
As reported at DODGE CITY, KS at 10:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 82°F
Low: 52°F
Precip: 20%		 High: 76°F
Low: 50°F
Precip: 80%		 High: 72°F
Low: 51°F
Precip: 45%		 High: 75°F
Low: 40°F
Precip: 0%		 High: 79°F
Low: 52°F
Precip: 30%
View complete Local Weather
 
DTN Weather Summary
Southeastern U.S. to See Rain Friday
Bryce Anderson (Bio) – DTN Meteorologist

Rain in the Southeast Friday, rain/snow mix in the northwest Plains and Prairies. Conditions warming in all areas. » More DTN Weather Commentary
Posted at 2:51PM Thu Apr 17, 2014 CDT

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