Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Dec 20) 110.550 - 0.750 11/27/20   12:04 PM CST
  • LIVE CATTLE (Feb 21) 112.975 - 0.925 11/27/20   12:04 PM CST
  • LIVE CATTLE (Apr 21) 116.725 - 0.475 11/27/20   12:04 PM CST
  • LIVE CATTLE (Jun 21) 111.675 - 0.425 11/27/20   12:04 PM CST
  • LIVE CATTLE (Aug 21) 111.150 - 0.250 11/27/20   12:04 PM CST
  • LIVE CATTLE (Oct 21) 114.575 - 0.300 11/27/20   12:03 PM CST
  • LIVE CATTLE (Dec 21) 116.550 - 0.375 11/27/20   12:03 PM CST
  • LIVE CATTLE (Feb 22) 118.375 - 0.325 11/27/20   12:00 PM CST
  • LIVE CATTLE (Apr 22) 119.275 - 0.450 11/27/20   12:00 PM CST
  • FEEDER CATTLE (Jan 21) 139.625 - 0.350 11/27/20   12:04 PM CST
  • FEEDER CATTLE (Mar 21) 138.775 - 0.275 11/27/20   12:04 PM CST
  • FEEDER CATTLE (Apr 21) 140.100 - 0.075 11/27/20   12:04 PM CST
  • FEEDER CATTLE (May 21) 141.200 0.175 11/27/20   12:02 PM CST
  • FEEDER CATTLE (Aug 21) 146.275 - 0.250 11/27/20   12:00 PM CST
  • FEEDER CATTLE (Sep 21) 146.450 - 0.250 11/27/20   12:00 PM CST
  • FEEDER CATTLE (Oct 21) 146.350 - 0.225 11/27/20   12:00 PM CST
  • FEEDER CATTLE (Nov 21) 146.600 0.350 11/27/20   12:00 PM CST
  • CORN (Dec 20) 426'2 5'4 11/27/20   12:04 PM CST
  • CORN (Mar 21) 435'2 6'2 11/27/20   12:04 PM CST
  • CORN (May 21) 437'6 6'4 11/27/20   12:04 PM CST
  • CORN (Jul 21) 438'2 5'6 11/27/20   12:04 PM CST
  • CORN (Sep 21) 417'2 5'0 11/27/20   12:04 PM CST
  • CORN (Dec 21) 414'6 3'6 11/27/20   12:04 PM CST
  • CORN (Mar 22) 419'4 3'2 11/27/20   12:02 PM CST
  • CORN (May 22) 420'0 3'2 11/27/20   12:00 PM CST
  • CORN (Jul 22) 420'6 3'6 11/27/20   12:02 PM CST
  • CORN (Sep 22) 395'0 1'4 11/27/20   12:00 PM CST
  • CORN (Dec 22) 395'6 2'0 11/27/20   12:03 PM CST
  • CORN (Jul 23) 404'0 2'0 11/27/20   12:00 PM CST
  • CORN (Dec 23) 395'0 1'4 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 563'0 17'6 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 566'4 14'6 11/27/20   12:04 PM CST
  • HARD RED WINTER WHEAT (May 21) 572'2 14'6 11/27/20   12:04 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 576'0 14'4 11/27/20   12:04 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 579'2 14'0 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 584'4 13'6 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 593'0 13'0 11/27/20   12:03 PM CST
  • HARD RED WINTER WHEAT (May 22) 581'0 13'0 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 558'0 12'6 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (Sep 22) 550'0 12'6 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (Dec 22) 576'0 12'6 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (Mar 23) 581'4 12'6 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (May 23) 581'4 12'6 11/27/20   12:00 PM CST
  • HARD RED WINTER WHEAT (Jul 23) 520'0 12'6 11/27/20   12:00 PM CST
  • WHEAT (Dec 20) 595'6 8'2 11/27/20   12:03 PM CST
  • WHEAT (Mar 21) 607'0 9'4 11/27/20   12:04 PM CST
  • WHEAT (May 21) 610'0 9'4 11/27/20   12:04 PM CST
  • WHEAT (Jul 21) 607'4 9'6 11/27/20   12:04 PM CST
  • WHEAT (Sep 21) 609'4 9'2 11/27/20   12:04 PM CST
  • WHEAT (Dec 21) 617'0 9'0 11/27/20   12:03 PM CST
  • WHEAT (Mar 22) 622'6 9'2 11/27/20   12:01 PM CST
  • WHEAT (May 22) 606'4 9'0 11/27/20   12:00 PM CST
  • WHEAT (Jul 22) 595'0 8'4 11/27/20   12:00 PM CST
  • WHEAT (Sep 22) 602'0 8'0 11/27/20   12:00 PM CST
  • WHEAT (Dec 22) 610'0 8'2 11/27/20   12:00 PM CST
  • WHEAT (Mar 23) 600'0 8'2 11/27/20   12:00 PM CST
  • WHEAT (May 23) 613'0 8'2 11/27/20   12:00 PM CST
  • WHEAT (Jul 23) 585'0 11'4 11/27/20   12:00 PM CST
  • SOYBEANS (Jan 21) 1193'2 7'6 11/27/20   12:04 PM CST
  • SOYBEANS (Mar 21) 1195'0 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (May 21) 1191'6 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (Jul 21) 1188'4 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (Aug 21) 1165'0 7'0 11/27/20   12:03 PM CST
  • SOYBEANS (Sep 21) 1107'2 6'4 11/27/20   12:04 PM CST
  • SOYBEANS (Nov 21) 1058'2 7'2 11/27/20   12:04 PM CST
  • SOYBEANS (Jan 22) 1056'6 6'6 11/27/20   12:03 PM CST
  • SOYBEANS (Mar 22) 1037'6 6'6 11/27/20   12:00 PM CST
  • SOYBEANS (May 22) 1037'2 6'2 11/27/20   12:04 PM CST
  • SOYBEANS (Jul 22) 1035'0 5'4 11/27/20   12:00 PM CST
  • SOYBEANS (Aug 22) 850'0 5'0 11/27/20   12:00 PM CST
  • SOYBEANS (Sep 22) 940'2 5'0 11/27/20   12:00 PM CST
  • SOYBEANS (Nov 22) 992'6 6'2 11/27/20   12:04 PM CST
  • SOYBEANS (Jan 23) 987'0 6'2 11/27/20   12:00 PM CST
  • SOYBEANS (Mar 23) 994'2 6'2 11/27/20   12:00 PM CST
  • SOYBEANS (May 23) 994'2 6'2 11/27/20   12:00 PM CST
  • SOYBEANS (Jul 23) 948'0 6'2 11/27/20   12:00 PM CST
  • SOYBEANS (Aug 23) 1003'0 6'2 11/27/20   12:00 PM CST
  • SOYBEANS (Sep 23) 1003'0 6'2 11/27/20   12:00 PM CST
  • SOYBEANS (Nov 23) 981'2 6'2 11/27/20   12:00 PM CST
  • SOYBEANS (Jul 24) 987'0 6'2 11/27/20   12:00 PM CST
  • SOYBEANS (Nov 24) 986'6 6'2 11/27/20   12:00 PM CST
  • LEAN HOGS (Dec 20) 65.950 -0.300 11/27/20   12:04 PM CST
  • LEAN HOGS (Feb 21) 67.450 -0.425 11/27/20   12:04 PM CST
  • LEAN HOGS (Apr 21) 70.625 -0.375 11/27/20   12:04 PM CST
  • LEAN HOGS (May 21) 75.450 -0.825 11/27/20   12:01 PM CST
  • LEAN HOGS (Jun 21) 81.000 -0.250 11/27/20   12:03 PM CST
  • LEAN HOGS (Jul 21) 81.700 -0.150 11/27/20   12:03 PM CST
  • LEAN HOGS (Aug 21) 81.000 -0.050 11/27/20   12:04 PM CST
  • LEAN HOGS (Oct 21) 69.375 0.025 11/27/20   12:04 PM CST
  • LEAN HOGS (Dec 21) 64.575 -0.025 11/27/20   12:00 PM CST
  • LEAN HOGS (Feb 22) 68.150 -0.025 11/27/20   12:00 PM CST
  • LEAN HOGS (Apr 22) 71.500 -0.025 11/27/20   12:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 111.250 111.725 110.550 110.550 - 0.750 110.625s 11/27 Chart for @LE0Z Options for @LE0Z
Feb 21 114.025 114.250 112.975 112.975 - 0.925 113.250s 11/27 Chart for @LE1G Options for @LE1G
Apr 21 117.300 117.700 116.700 116.725 - 0.475 116.950s 11/27 Chart for @LE1J Options for @LE1J
Jun 21 112.150 112.500 111.650 111.675 - 0.425 111.900s 11/27 Chart for @LE1M Options for @LE1M
Aug 21 111.375 111.700 111.025 111.150 - 0.250 111.350s 11/27 Chart for @LE1Q Options for @LE1Q
Oct 21 114.500 114.975 114.500 114.575 - 0.300 114.675s 11/27 Chart for @LE1V Options for @LE1V
Dec 21 117.100 117.275 116.550 116.550 - 0.375 117.000s 11/27 Chart for @LE1Z Options for @LE1Z
Feb 22 118.625 118.625 118.375 118.375 - 0.325 118.375s 11/27 Chart for @LE2G Options for @LE2G
Apr 22 119.325 119.650 119.150 119.275 - 0.450 119.150s 11/27 Chart for @LE2J Options for @LE2J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 139.625 140.975 139.400 139.625 - 0.350 139.825s 11/27 Chart for @GF1F Options for @GF1F
Mar 21 138.650 139.900 138.650 138.775 - 0.275 139.000s 11/27 Chart for @GF1H Options for @GF1H
Apr 21 139.875 140.925 139.750 140.100 - 0.075 140.325s 11/27 Chart for @GF1J Options for @GF1J
May 21 140.650 141.625 140.500 141.200 0.175 141.225s 11/27 Chart for @GF1K Options for @GF1K
Aug 21 145.950 146.850 145.950 146.275 - 0.250 146.200s 11/27 Chart for @GF1Q Options for @GF1Q
Sep 21 146.800 147.000 146.450 146.450 - 0.250 146.450s 11/27 Chart for @GF1U Options for @GF1U
Oct 21 146.700 146.700 146.350 146.350 - 0.225 146.350s 11/27 Chart for @GF1V Options for @GF1V
Nov 21 146.600 146.600 146.600 146.600 0.350 146.600s 11/27 Chart for @GF1X Options for @GF1X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 11/27 Chart for @C0Z Options for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 11/27 Chart for @C1H Options for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 11/27 Chart for @C1K Options for @C1K
Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 11/27 Chart for @C1N Options for @C1N
Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 11/27 Chart for @C1U Options for @C1U
Dec 21 410'4 414'6 410'2 414'6 3'6 414'4s 11/27 Chart for @C1Z Options for @C1Z
Mar 22 415'6 419'4 415'4 419'4 3'2 419'2s 11/27 Chart for @C2H Options for @C2H
May 22 416'6 420'0 416'6 420'0 3'2 420'6s 11/27 Chart for @C2K Options for @C2K
Jul 22 417'0 420'6 417'0 420'6 3'6 421'2s 11/27 Chart for @C2N Options for @C2N
Sep 22 395'0 395'0 395'0 395'0 1'4 395'6s 11/27 Chart for @C2U Options for @C2U
Dec 22 395'2 396'6 395'2 395'6 2'0 396'6s 11/27 Chart for @C2Z Options for @C2Z
Jul 23 404'0 2'0 407'2s 11/27 Chart for @C3N Options for @C3N
Dec 23 395'0 1'4 396'6s 11/27 Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 547'4 563'0 547'4 563'0 17'6 561'4s 11/27 Chart for @KW0Z Options for @KW0Z
Mar 21 555'4 566'6 554'0 566'4 14'6 565'2s 11/27 Chart for @KW1H Options for @KW1H
May 21 562'0 572'2 560'2 572'2 14'6 571'2s 11/27 Chart for @KW1K Options for @KW1K
Jul 21 566'0 576'0 564'4 576'0 14'4 575'0s 11/27 Chart for @KW1N Options for @KW1N
Sep 21 571'4 579'2 570'6 579'2 14'0 580'0s 11/27 Chart for @KW1U Options for @KW1U
Dec 21 580'0 584'6 579'2 584'4 13'6 588'0s 11/27 Chart for @KW1Z Options for @KW1Z
Mar 22 593'0 593'0 593'0 593'0 13'0 592'6s 11/27 Chart for @KW2H Options for @KW2H
May 22 581'0 13'0 586'2s 11/27 Chart for @KW2K Options for @KW2K
Jul 22 558'0 12'6 571'2s 11/27 Chart for @KW2N Options for @KW2N
Sep 22 550'0 12'6 569'6s 11/27 Chart for @KW2U Options for @KW2U
Dec 22 576'0 12'6 581'4s 11/27 Chart for @KW2Z Options for @KW2Z
Mar 23 581'4 12'6 581'4s 11/27 Chart for @KW3H Options for @KW3H
May 23 581'4 12'6 581'4s 11/27 Chart for @KW3K Options for @KW3K
Jul 23 520'0 12'6 543'6s 11/27 Chart for @KW3N Options for @KW3N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 592'2 600'2 589'2 595'6 8'2 596'4s 11/27 Chart for @W0Z Options for @W0Z
Mar 21 600'4 607'6 598'4 607'0 9'4 606'0s 11/27 Chart for @W1H Options for @W1H
May 21 603'4 610'4 601'4 610'0 9'4 609'2s 11/27 Chart for @W1K Options for @W1K
Jul 21 599'4 608'2 597'4 607'4 9'6 606'6s 11/27 Chart for @W1N Options for @W1N
Sep 21 601'2 610'0 599'6 609'4 9'2 608'6s 11/27 Chart for @W1U Options for @W1U
Dec 21 608'2 617'0 606'6 617'0 9'0 615'6s 11/27 Chart for @W1Z Options for @W1Z
Mar 22 612'6 622'6 612'6 622'6 9'2 622'2s 11/27 Chart for @W2H Options for @W2H
May 22 606'4 9'0 616'2s 11/27 Chart for @W2K Options for @W2K
Jul 22 595'2 595'2 594'4 595'0 8'4 598'4s 11/27 Chart for @W2N Options for @W2N
Sep 22 602'0 8'0 599'0s 11/27 Chart for @W2U Options for @W2U
Dec 22 610'0 8'2 604'4s 11/27 Chart for @W2Z Options for @W2Z
Mar 23 600'0 8'2 610'6s 11/27 Chart for @W3H Options for @W3H
May 23 613'0 8'2 613'0s 11/27 Chart for @W3K Options for @W3K
Jul 23 585'0 11'4 591'6s 11/27 Chart for @W3N Options for @W3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 11/27 Chart for @S1F Options for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 11/27 Chart for @S1H Options for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 11/27 Chart for @S1K Options for @S1K
Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 11/27 Chart for @S1N Options for @S1N
Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 11/27 Chart for @S1Q Options for @S1Q
Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 11/27 Chart for @S1U Options for @S1U
Nov 21 1050'0 1059'0 1046'2 1058'2 7'2 1057'2s 11/27 Chart for @S1X Options for @S1X
Jan 22 1050'4 1056'6 1045'2 1056'6 6'6 1055'6s 11/27 Chart for @S2F Options for @S2F
Mar 22 1032'0 1038'0 1028'6 1037'6 6'6 1039'6s 11/27 Chart for @S2H Options for @S2H
May 22 1028'4 1037'2 1028'2 1037'2 6'2 1035'6s 11/27 Chart for @S2K Options for @S2K
Jul 22 1031'0 1035'4 1031'0 1035'0 5'4 1036'4s 11/27 Chart for @S2N Options for @S2N
Aug 22 850'0 5'0 1029'4s 11/27 Chart for @S2Q Options for @S2Q
Sep 22 940'2 5'0 1011'4s 11/27 Chart for @S2U Options for @S2U
Nov 22 984'0 992'6 984'0 992'6 6'2 991'6s 11/27 Chart for @S2X Options for @S2X
Jan 23 987'0 6'2 994'2s 11/27 Chart for @S3F Options for @S3F
Mar 23 994'2 6'2 994'2s 11/27 Chart for @S3H Options for @S3H
May 23 994'2 6'2 994'2s 11/27 Chart for @S3K Options for @S3K
Jul 23 948'0 6'2 1003'0s 11/27 Chart for @S3N Options for @S3N
Aug 23 1003'0 6'2 1003'0s 11/27 Chart for @S3Q Options for @S3Q
Sep 23 1003'0 6'2 1003'0s 11/27 Chart for @S3U Options for @S3U
Nov 23 981'2 6'2 987'0s 11/27 Chart for @S3X Options for @S3X
Jul 24 987'0 6'2 987'0s 11/27 Chart for @S4N Options for @S4N
Nov 24 986'6 6'2 986'6s 11/27 Chart for @S4X Options for @S4X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.175 66.200 65.550 65.950 -0.300 65.875s 11/27 Chart for @HE0Z Options for @HE0Z
Feb 21 67.875 67.975 66.225 67.450 -0.425 67.250s 11/27 Chart for @HE1G Options for @HE1G
Apr 21 70.900 71.000 69.725 70.625 -0.375 70.375s 11/27 Chart for @HE1J Options for @HE1J
May 21 75.225 75.450 74.700 75.450 -0.825 74.975s 11/27 Chart for @HE1K Options for @HE1K
Jun 21 81.325 81.400 80.400 81.000 -0.250 80.925s 11/27 Chart for @HE1M Options for @HE1M
Jul 21 81.875 81.925 81.050 81.700 -0.150 81.575s 11/27 Chart for @HE1N Options for @HE1N
Aug 21 81.125 81.225 80.475 81.000 -0.050 81.025s 11/27 Chart for @HE1Q Options for @HE1Q
Oct 21 69.275 69.400 69.025 69.375 0.025 69.325s 11/27 Chart for @HE1V Options for @HE1V
Dec 21 64.575 64.600 64.400 64.575 -0.025 64.575s 11/27 Chart for @HE1Z Options for @HE1Z
Feb 22 68.150 -0.025 68.125s 11/27 Chart for @HE2G Options for @HE2G
Apr 22 71.500 -0.025 71.475s 11/27 Chart for @HE2J Options for @HE2J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Is It Time to Build a Fence?
DTN Early Word Grains 11/27 06:00
DTN Midday Grain Comments 11/27 10:48
DTN Closing Grain Comments 11/27 12:50
DTN Cattle Close/Trends 11/27 16:00
DTN Early Word Livestock Comments 11/27 06:36
DTN Midday Livestock Comments 11/27 12:05
DTN Closing Livestock Comment 11/27 15:44
DTN Chart Technical Points 11/27 16:30
US Direct Feeder Pigs 11/27

DTN Market Matters Blog
Editorial Staff
Tuesday, November 24, 2020 10:11AM CST
A "fence" strategy could help farmers take advantage of some of the uncertainty during the next few months but still allows some protection to the downside and a shot at higher prices.
Friday, November 20, 2020 10:35AM CST
Monday, November 16, 2020 11:34AM CST



Quote of the Day


"You may have to fight the battle more than once to win the war."

~ Margaret Thatcher


This Day In History
November 28, 1932
France & USSR signs not-attack treaty

more info



Did You Know?

In 1863 the first monthly crop report was published by the USDA


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: 49oF Feels Like: 44oF
Humid: 50% Dew Pt: 31oF
Barom: 30.15 Wind Dir: SW
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:34 Sunset: 5:21
As reported at DODGE CITY, KS at 3:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 49°F
Low: 29°F
Precip: 0%
High: 45°F
Low: 27°F
Precip: 20%
High: 49°F
Low: 19°F
Precip: 0%
High: 49°F
Low: 23°F
Precip: 0%
High: 44°F
Low: 26°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Mainly Dry Saturday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:15PM Fri Nov 27, 2020 CST

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