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 14 151.850 154.050 151.750 152.750 1.325 151.425 11:53A Chart for @LE4V Options for @LE4V
Dec 14 154.175 156.425 154.175 155.600 1.650 153.950 11:53A Chart for @LE4Z Options for @LE4Z
Feb 15 155.000 156.900 155.000 156.200 1.600 154.600 11:53A Chart for @LE5G Options for @LE5G
Apr 15 154.550 156.200 154.525 155.650 1.275 154.375 11:53A Chart for @LE5J Options for @LE5J
Jun 15 146.250 148.275 146.250 147.500 1.450 146.050 11:53A Chart for @LE5M Options for @LE5M
Aug 15 145.000 146.525 145.000 146.000 1.400 144.600 11:53A Chart for @LE5Q Options for @LE5Q
Oct 15 147.375 148.650 147.375 148.150 1.550 146.600 11:53A Chart for @LE5V Options for @LE5V
Dec 15 147.000 148.500 147.000 147.975 1.375 146.600 11:46A Chart for @LE5Z Options for @LE5Z
Feb 16 147.100 147.100s Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 219.300 221.500 219.225 220.225 1.575 218.650 11:53A Chart for @GF4U Options for @GF4U
Oct 14 217.400 219.725 217.375 218.700 1.975 216.725 11:53A Chart for @GF4V Options for @GF4V
Nov 14 215.700 218.200 215.700 217.825 2.450 215.375 11:53A Chart for @GF4X Options for @GF4X
Jan 15 210.500 213.100 210.500 212.450 2.250 210.200 11:53A Chart for @GF5F Options for @GF5F
Mar 15 210.500 212.575 209.950 211.950 1.925 210.025 11:51A Chart for @GF5H Options for @GF5H
Apr 15 210.000 212.250 210.000 211.775 1.675 210.100 11:52A Chart for @GF5J Options for @GF5J
May 15 210.000 212.450 210.000 211.600 1.675 209.925 11:50A Chart for @GF5K Options for @GF5K
Aug 15 210.000 211.900 210.000 211.900 3.000 208.900 11:48A Chart for @GF5Q Options for @GF5Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 357'4 360'6 355'2 356'0 -3'0 359'0 11:53A Chart for @C4U Options for @C4U
Dec 14 363'2 367'4 362'2 363'4 -1'2 364'6 11:53A Chart for @C4Z Options for @C4Z
Mar 15 376'0 380'2 375'2 376'4 -1'2 377'6 11:53A Chart for @C5H Options for @C5H
May 15 384'4 388'2 383'2 384'6 -1'2 386'0 11:53A Chart for @C5K Options for @C5K
Jul 15 391'2 395'0 390'2 391'6 -1'0 392'6 11:53A Chart for @C5N Options for @C5N
Sep 15 398'0 401'2 397'0 398'2 -1'0 399'2 11:53A Chart for @C5U Options for @C5U
Dec 15 404'2 408'4 404'0 405'6 -0'2 406'0 11:53A Chart for @C5Z Options for @C5Z
Mar 16 415'4 415'4 412'4 413'6 -0'2 414'0 11:53A Chart for @C6H Options for @C6H
May 16 420'0 420'0 420'0 420'0 0'2 419'6 11:52A Chart for @C6K Options for @C6K
Jul 16 422'0 424'0 421'6 422'6 0'0 422'6 11:53A Chart for @C6N Options for @C6N
Sep 16 427'2 -3'6 416'2s 11:52A Chart for @C6U Options for @C6U
Dec 16 415'0 416'2 414'0 415'0 1'0 414'0 11:52A Chart for @C6Z Options for @C6Z
Jul 17 429'4 -4'0 430'6s 11:52A Chart for @C7N Options for @C7N
Dec 17 418'0 -4'0 418'4s 11:52A Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 550'2 553'0 538'6 541'2 -9'0 550'2 11:53A Chart for @W4U Options for @W4U
Dec 14 562'6 566'0 550'6 554'4 -9'0 563'4 11:53A Chart for @W4Z Options for @W4Z
Mar 15 581'0 584'0 569'4 573'2 -9'2 582'4 11:53A Chart for @W5H Options for @W5H
May 15 589'4 593'6 580'0 583'2 -9'0 592'2 11:53A Chart for @W5K Options for @W5K
Jul 15 597'0 601'0 587'6 593'0 -6'2 599'2 11:53A Chart for @W5N Options for @W5N
Sep 15 609'6 610'4 598'4 599'6 -8'2 608'0 11:53A Chart for @W5U Options for @W5U
Dec 15 623'2 625'0 613'2 616'0 -7'2 623'2 11:53A Chart for @W5Z Options for @W5Z
Mar 16 624'2 624'2 624'2 624'2 -8'2 632'4 11:51A Chart for @W6H Options for @W6H
May 16 615'6 -3'4 632'0s 11:51A Chart for @W6K Options for @W6K
Jul 16 619'6 -3'0 627'0s 11:51A Chart for @W6N Options for @W6N
Sep 16 634'0 -3'0 634'0s 08:30A Chart for @W6U Options for @W6U
Dec 16 634'4 -3'0 641'0s 08:30A Chart for @W6Z Options for @W6Z
Mar 17 641'0 -3'0 641'0s 08:30A Chart for @W7H Options for @W7H
May 17 653'4 -3'0 653'4s 08/29 Chart for @W7K Options for @W7K
Jul 17 621'0 -3'0 621'0s 08/31 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 626'2 628'4 614'0 614'0 -12'2 626'2 11:53A Chart for @KW4U Options for @KW4U
Dec 14 641'6 642'6 628'2 632'0 -10'6 642'6 11:53A Chart for @KW4Z Options for @KW4Z
Mar 15 650'0 650'0 636'4 639'0 -12'4 651'4 11:53A Chart for @KW5H Options for @KW5H
May 15 649'6 650'2 640'6 643'2 -12'2 655'4 11:53A Chart for @KW5K Options for @KW5K
Jul 15 640'4 641'0 632'2 634'0 -12'0 646'0 11:53A Chart for @KW5N Options for @KW5N
Sep 15 648'4 648'4 645'0 645'0 -12'0 657'0 11:53A Chart for @KW5U Options for @KW5U
Dec 15 677'6 677'6 670'4 670'6 0'2 672'4s 11:53A Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 -0'2 677'6s 11:53A Chart for @KW6H Options for @KW6H
May 16 682'0 -0'2 682'0s 08:30A Chart for @KW6K Options for @KW6K
Jul 16 650'0 650'0 650'0 650'0 -2'6 652'6 11:35A Chart for @KW6N Options for @KW6N
Sep 16 652'6 -2'2 652'6s 08/29 Chart for @KW6U Options for @KW6U
Dec 16 659'4 -2'2 659'4s 08:30A Chart for @KW6Z Options for @KW6Z
Mar 17 659'4 -2'2 659'4s 08/29 Chart for @KW7H Options for @KW7H
May 17 659'4 -2'2 659'4s 08/29 Chart for @KW7K Options for @KW7K
Jul 17 650'0 -2'2 650'0s 08/31 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1090'2 1108'0 1085'0 1104'0 14'4 1089'4 11:52A Chart for @S4U Options for @S4U
Nov 14 1020'6 1037'0 1020'2 1035'0 10'6 1024'2 11:53A Chart for @S4X Options for @S4X
Jan 15 1028'6 1044'4 1028'4 1043'0 10'4 1032'4 11:53A Chart for @S5F Options for @S5F
Mar 15 1037'0 1052'0 1037'0 1050'4 10'0 1040'4 11:53A Chart for @S5H Options for @S5H
May 15 1044'4 1057'4 1042'6 1056'0 9'6 1046'2 11:53A Chart for @S5K Options for @S5K
Jul 15 1048'0 1062'0 1048'0 1060'4 10'2 1050'2 11:53A Chart for @S5N Options for @S5N
Aug 15 1055'0 1060'4 1055'0 1057'2 7'4 1049'6 11:53A Chart for @S5Q Options for @S5Q
Sep 15 1042'0 1047'2 1042'0 1047'2 7'2 1040'0 11:53A Chart for @S5U Options for @S5U
Nov 15 1034'0 1046'2 1033'6 1045'4 8'6 1036'6 11:53A Chart for @S5X Options for @S5X
Jan 16 1048'0 1050'0 1047'0 1048'2 6'6 1041'4 11:53A Chart for @S6F Options for @S6F
Mar 16 1040'0 1044'4 Chart for @S6H Options for @S6H
May 16 1042'4 1046'6 Chart for @S6K Options for @S6K
Jul 16 1054'6 -2'6 1049'4s 11:53A Chart for @S6N Options for @S6N
Aug 16 1037'6 -2'6 1045'6s 11:53A Chart for @S6Q Options for @S6Q
Sep 16 1071'0 -4'0 1027'6s 11:53A Chart for @S6U Options for @S6U
Nov 16 1021'0 1021'0 1021'0 1021'0 4'6 1016'2 11:53A Chart for @S6X Options for @S6X
Jul 17 1042'0 -2'0 1036'2s 10:38A Chart for @S7N Options for @S7N
Nov 17 1001'2 -0'6 1004'6s 10:03A Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 98.900 101.125 98.750 99.800 1.675 98.125 11:53A Chart for @HE4V Options for @HE4V
Dec 14 92.425 94.850 92.275 93.100 1.100 92.000 11:53A Chart for @HE4Z Options for @HE4Z
Feb 15 90.900 92.475 90.650 91.525 0.700 90.825 11:53A Chart for @HE5G Options for @HE5G
Apr 15 91.550 92.600 90.925 91.700 0.150 91.550 11:52A Chart for @HE5J Options for @HE5J
May 15 93.750 93.750 93.100 93.200 0.200 93.000 11:53A Chart for @HE5K Options for @HE5K
Jun 15 94.900 95.750 94.675 95.350 0.350 95.000 11:53A Chart for @HE5M Options for @HE5M
Jul 15 93.500 94.000 93.000 93.500 0.650 92.850 11:53A Chart for @HE5N Options for @HE5N
Aug 15 91.500 92.200 91.500 91.650 0.450 91.200 11:49A Chart for @HE5Q Options for @HE5Q
Oct 15 77.650 78.500 77.575 78.500 0.500 78.000 11:53A Chart for @HE5V Options for @HE5V
Dec 15 75.000 75.000 75.000 75.000 0.900 74.100 10:50A Chart for @HE5Z Options for @HE5Z
Feb 16 74.500 74.500s 09:09A Chart for @HE6G Options for @HE6G
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17085.00 17128.00 17016.00 17016.00 - 69.00 17085.00 11:49A Chart for +DJ4U Options for +DJ4U
Dec 14 16985.00 17001.00 Chart for +DJ4Z Options for +DJ4Z
Mar 15 16935.00 Chart for +DJ5H Options for +DJ5H
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 4082.00 4096.00 4076.25 4081.50 - 0.50 4082.00 11:51A Chart for +ND4U Options for +ND4U
Dec 14 4087.00 4087.00 4074.00 4079.00 4.50 4074.50 11:52A Chart for +ND4Z Options for +ND4Z
Mar 15 4068.25 12.25 4068.25s 08/29 Chart for +ND5H Options for +ND5H
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Wednesday, August 27, 2014 10:19PM CDT

All indications point to a large global wheat crop this year. The most recent USDA report forecast global production at a record 716.09 million metric tonnes, up almost 11 mmt or 1.5% from last year's crop. Sounds bearish? Perhaps not so.

Monday, August 25, 2014 3:43PM CDT
Thursday, August 21, 2014 7:38PM CDT


Quote of the Day


"Honesty transcends age. Honesty is who we are and what we do and if you stay around long enough, you get the last laugh."

~ Steven Tyler,  Lead Singer of Areosmith


This Day In History
September 2, 1958
National Defense Education Act was signed

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 68oF Feels Like: 68oF
Humid: 96% Dew Pt: 67oF
Barom: 29.98 Wind Dir: E
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:10 Sunset: 8:07
As reported at DODGE CITY, KS at 11:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 88°F
Low: 64°F
Precip: 20%
High: 96°F
Low: 68°F
Precip: 0%
High: 95°F
Low: 70°F
Precip: 23%
High: 78°F
Low: 62°F
Precip: 80%
High: 72°F
Low: 58°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Dry Monday for Most of Canada, US Areas
Bryce Anderson (Bio) – DTN Meteorologist

A swath of moderate to locally heavy rain is in store for the southern and eastern Midwest Tuesday, focusing on the Missouri Bootheel and Ohio Valley. We'll see a drier trend in the remainder of the primary U.S. and Canadian Prairies crop regions. Temperatures will be mild in northern and central areas, and hot in the southern sections. This combination is mostly favorable for crops; however, recently-hot conditions are diminishing soil moisture in the Southern Plains for wheat planting. » More DTN Weather Commentary

Posted at 5:53AM Tue Sep 2, 2014 CDT

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