Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Feb 19) 127.800 1.250 2/19/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 128.500 1.275 2/19/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 118.625 0.525 2/19/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 114.775 0.350 2/19/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 116.000 0.275 2/19/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 118.475 0.175 2/19/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 119.675 0.175 2/19/19   1:00 PM CST
  • LIVE CATTLE (Apr 20) 120.075 0.300 2/19/19   1:00 PM CST
  • LIVE CATTLE (Jun 20) 113.700 0.500 2/19/19   1:00 PM CST
  • FEEDER CATTLE (Mar 19) 143.725 1.150 2/19/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 145.900 0.775 2/19/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 146.875 0.425 2/19/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 151.075 0.525 2/19/19   1:03 PM CST
  • FEEDER CATTLE (Sep 19) 151.175 0.425 2/19/19   1:03 PM CST
  • FEEDER CATTLE (Oct 19) 151.050 0.450 2/19/19   1:03 PM CST
  • FEEDER CATTLE (Nov 19) 150.500 0.450 2/19/19   1:00 PM CST
  • FEEDER CATTLE (Jan 20) 146.650 0.450 2/19/19   1:00 PM CST
  • CORN (Mar 19) 372'4 2'6 2/19/19   8:06 PM CST
  • CORN (May 19) 380'4 2'4 2/19/19   8:06 PM CST
  • CORN (Jul 19) 388'4 2'4 2/19/19   8:04 PM CST
  • CORN (Sep 19) 392'6 2'0 2/19/19   8:03 PM CST
  • CORN (Dec 19) 398'6 2'0 2/19/19   8:05 PM CST
  • CORN (Mar 20) 407'4 1'4 2/19/19   7:46 PM CST
  • CORN (May 20) 413'0 0'6 2/19/19   7:02 PM CST
  • CORN (Jul 20) 417'2 0'2 2/19/19   7:03 PM CST
  • CORN (Sep 20) 409'0 -1'4 2/19/19   1:15 PM CST
  • CORN (Dec 20) 412'0 0'4 2/19/19   7:00 PM CST
  • CORN (Mar 21) 418'6 -0'4 2/19/19   1:15 PM CST
  • CORN (May 21) 418'0 -0'4 2/19/19   1:15 PM CST
  • CORN (Jul 21) 431'2 -0'2 2/19/19   1:15 PM CST
  • CORN (Sep 21) 420'2 -0'2 2/19/19   1:15 PM CST
  • CORN (Dec 21) 417'0 -0'2 2/19/19   1:15 PM CST
  • CORN (Jul 22) 424'2 -0'2 2/19/19   1:15 PM CST
  • CORN (Dec 22) 419'0 0'0 2/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 463'6 3'0 2/19/19   8:04 PM CST
  • HARD RED WINTER WHEAT (May 19) 471'2 3'0 2/19/19   8:04 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 480'6 2'4 2/19/19   7:54 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 492'6 2'4 2/19/19   7:53 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 510'6 2'6 2/19/19   7:12 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 522'4 -13'2 2/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 529'6 -12'6 2/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 543'0 -12'2 2/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 572'4 -12'2 2/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 572'0 -12'2 2/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 630'0 -12'0 2/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 569'4 -6'6 2/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 621'0 1'0 2/19/19   1:15 PM CST
  • WHEAT (Mar 19) 491'2 1'4 2/19/19   8:06 PM CST
  • WHEAT (May 19) 493'6 1'4 2/19/19   8:06 PM CST
  • WHEAT (Jul 19) 497'6 1'2 2/19/19   7:46 PM CST
  • WHEAT (Sep 19) 506'6 0'6 2/19/19   7:11 PM CST
  • WHEAT (Dec 19) 521'6 1'0 2/19/19   7:41 PM CST
  • WHEAT (Mar 20) 532'4 1'0 2/19/19   7:22 PM CST
  • WHEAT (May 20) 538'2 1'2 2/19/19   7:22 PM CST
  • WHEAT (Jul 20) 533'6 -13'2 2/19/19   1:15 PM CST
  • WHEAT (Sep 20) 553'0 -13'4 2/19/19   1:15 PM CST
  • WHEAT (Dec 20) 551'6 -13'4 2/19/19   1:16 PM CST
  • WHEAT (Mar 21) 564'4 -13'4 2/19/19   1:15 PM CST
  • WHEAT (May 21) 563'6 -13'4 2/19/19   1:15 PM CST
  • WHEAT (Jul 21) 559'0 -0'2 2/19/19   1:15 PM CST
  • SOYBEANS (Mar 19) 902'6 2'0 2/19/19   8:07 PM CST
  • SOYBEANS (May 19) 916'4 2'0 2/19/19   8:04 PM CST
  • SOYBEANS (Jul 19) 929'6 1'6 2/19/19   8:04 PM CST
  • SOYBEANS (Aug 19) 935'0 1'4 2/19/19   7:48 PM CST
  • SOYBEANS (Sep 19) 938'2 1'0 2/19/19   7:37 PM CST
  • SOYBEANS (Nov 19) 947'2 1'4 2/19/19   8:07 PM CST
  • SOYBEANS (Jan 20) 956'6 1'4 2/19/19   7:48 PM CST
  • SOYBEANS (Mar 20) 961'0 -5'6 2/19/19   1:18 PM CST
  • SOYBEANS (May 20) 966'6 -5'4 2/19/19   1:18 PM CST
  • SOYBEANS (Jul 20) 974'0 -5'4 2/19/19   1:18 PM CST
  • SOYBEANS (Aug 20) 988'0 -5'2 2/19/19   1:15 PM CST
  • SOYBEANS (Sep 20) 971'4 -4'6 2/19/19   1:15 PM CST
  • SOYBEANS (Nov 20) 970'0 -4'0 2/19/19   1:15 PM CST
  • SOYBEANS (Jan 21) 979'4 -3'6 2/19/19   1:15 PM CST
  • SOYBEANS (Mar 21) 980'0 -3'6 2/19/19   1:15 PM CST
  • SOYBEANS (May 21) 976'0 -3'6 2/19/19   1:15 PM CST
  • SOYBEANS (Jul 21) 995'0 -3'6 2/19/19   1:15 PM CST
  • SOYBEANS (Aug 21) 988'6 -3'6 2/19/19   1:15 PM CST
  • SOYBEANS (Sep 21) 984'2 -3'6 2/19/19   1:15 PM CST
  • SOYBEANS (Nov 21) 971'0 -3'6 2/19/19   1:15 PM CST
  • SOYBEANS (Jul 22) 973'4 -3'6 2/19/19   1:15 PM CST
  • SOYBEANS (Nov 22) 973'4 -3'6 2/19/19   1:15 PM CST
  • LEAN HOGS (Apr 19) 56.525 -3.000 2/19/19   1:04 PM CST
  • LEAN HOGS (May 19) 65.450 -3.000 2/19/19   1:00 PM CST
  • LEAN HOGS (Jun 19) 73.900 -3.000 2/19/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 77.025 -3.000 2/19/19   1:00 PM CST
  • LEAN HOGS (Aug 19) 77.450 -3.000 2/19/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 67.025 -2.500 2/19/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 62.350 -1.500 2/19/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 66.275 -0.875 2/19/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 69.850 -0.675 2/19/19   1:00 PM CST
  • LEAN HOGS (May 20) 74.750 -0.500 2/19/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 79.700 -0.500 2/19/19   1:00 PM CST
  • LEAN HOGS (Jul 20) 82.000 -0.500 2/19/19   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 126.975 128.525 126.850 127.800 1.250 127.875s 04:40P Chart for @LE9G Options for @LE9G
Apr 19 127.400 129.100 127.250 128.500 1.275 128.450s 04:42P Chart for @LE9J Options for @LE9J
Jun 19 118.150 119.250 118.050 118.625 0.525 118.600s 04:40P Chart for @LE9M Options for @LE9M
Aug 19 114.350 115.325 114.275 114.775 0.350 114.725s 04:42P Chart for @LE9Q Options for @LE9Q
Oct 19 115.700 116.425 115.650 116.000 0.275 115.975s 04:42P Chart for @LE9V Options for @LE9V
Dec 19 118.275 118.950 118.250 118.475 0.175 118.450s 04:42P Chart for @LE9Z Options for @LE9Z
Feb 20 119.500 120.150 119.450 119.675 0.175 119.675s 04:42P Chart for @LE0G Options for @LE0G
Apr 20 119.750 120.275 119.675 120.075 0.300 120.075s 04:42P Chart for @LE0J Options for @LE0J
Jun 20 113.725 113.725 113.700 113.700 0.500 113.500s 01:05P Chart for @LE0M Options for @LE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 142.575 144.650 142.100 143.725 1.150 143.750s 04:42P Chart for @GF9H Options for @GF9H
Apr 19 145.075 146.825 144.700 145.900 0.775 146.000s 04:42P Chart for @GF9J Options for @GF9J
May 19 146.500 147.700 146.100 146.875 0.425 147.000s 04:42P Chart for @GF9K Options for @GF9K
Aug 19 150.025 151.550 150.025 151.075 0.525 150.975s 04:42P Chart for @GF9Q Options for @GF9Q
Sep 19 150.675 151.700 150.400 151.175 0.425 151.150s 04:42P Chart for @GF9U Options for @GF9U
Oct 19 150.525 151.500 150.525 151.050 0.450 151.100s 04:42P Chart for @GF9V Options for @GF9V
Nov 19 150.600 150.850 150.500 150.500 0.450 150.500s 04:36P Chart for @GF9X Options for @GF9X
Jan 20 146.650 0.450 146.475s 04:42P Chart for @GF0F Options for @GF0F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 371'4 372'4 371'2 372'4 2'6 369'6 08:08P Chart for @C9H Options for @C9H
May 19 379'6 380'6 379'4 380'4 2'4 378'0 08:08P Chart for @C9K Options for @C9K
Jul 19 387'4 388'4 387'4 388'4 2'4 386'0 08:08P Chart for @C9N Options for @C9N
Sep 19 392'2 392'6 392'0 392'6 2'0 390'6 08:08P Chart for @C9U Options for @C9U
Dec 19 397'6 398'6 397'6 398'6 2'0 396'6 08:08P Chart for @C9Z Options for @C9Z
Mar 20 407'2 407'4 407'2 407'4 1'4 406'0 08:08P Chart for @C0H Options for @C0H
May 20 413'0 413'0 413'0 413'0 0'6 412'2 07:56P Chart for @C0K Options for @C0K
Jul 20 417'4 417'4 417'2 417'2 0'2 417'0 08:08P Chart for @C0N Options for @C0N
Sep 20 408'4 409'0 408'4 409'0 -1'4 409'0s 07:56P Chart for @C0U Options for @C0U
Dec 20 411'2 412'0 411'2 412'0 0'4 411'4 08:05P Chart for @C0Z Options for @C0Z
Mar 21 418'6 418'6 418'6 418'6 -0'4 419'6s 07:00P Chart for @C1H Options for @C1H
May 21 418'0 -0'4 425'6s 07:00P Chart for @C1K Options for @C1K
Jul 21 431'2 -0'2 430'0s 07:00P Chart for @C1N Options for @C1N
Sep 21 420'2 -0'2 420'2s 07:00P Chart for @C1U Options for @C1U
Dec 21 417'0 417'0 417'0 417'0 -0'2 417'0s 04:18P Chart for @C1Z Options for @C1Z
Jul 22 424'2 -0'2 427'2s 07:00P Chart for @C2N Options for @C2N
Dec 22 419'0 419'0 419'0 419'0 0'0 419'6s 04:17P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 463'2 465'0 462'2 463'6 3'0 460'6 08:08P Chart for @KW9H Options for @KW9H
May 19 470'2 472'6 470'0 471'2 3'0 468'2 08:08P Chart for @KW9K Options for @KW9K
Jul 19 479'4 482'2 479'4 480'6 2'4 478'2 08:08P Chart for @KW9N Options for @KW9N
Sep 19 491'4 493'0 491'4 492'6 2'4 490'2 08:08P Chart for @KW9U Options for @KW9U
Dec 19 510'4 510'6 510'4 510'6 2'6 508'0 08:08P Chart for @KW9Z Options for @KW9Z
Mar 20 535'0 535'0 522'4 522'4 -13'2 522'4s 08:08P Chart for @KW0H Options for @KW0H
May 20 537'0 537'0 529'6 529'6 -12'6 530'0s 08:08P Chart for @KW0K Options for @KW0K
Jul 20 543'0 -12'2 532'6s 08:08P Chart for @KW0N Options for @KW0N
Sep 20 572'4 -12'2 542'2s 08:08P Chart for @KW0U Options for @KW0U
Dec 20 572'0 -12'2 554'2s 08:08P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -12'0 563'6s 07:44P Chart for @KW1H Options for @KW1H
May 21 569'4 -6'6 569'4s 07:00P Chart for @KW1K Options for @KW1K
Jul 21 621'0 1'0 569'2s 04:17P Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 490'0 491'6 490'0 491'2 1'4 489'6 08:08P Chart for @W9H Options for @W9H
May 19 492'2 494'0 492'2 493'2 1'0 492'2 08:08P Chart for @W9K Options for @W9K
Jul 19 497'0 498'0 496'4 497'6 1'2 496'4 08:08P Chart for @W9N Options for @W9N
Sep 19 506'2 507'4 506'0 506'6 0'6 506'0 08:08P Chart for @W9U Options for @W9U
Dec 19 521'2 522'0 520'6 521'6 1'0 520'6 08:08P Chart for @W9Z Options for @W9Z
Mar 20 532'4 532'4 532'4 532'4 1'0 531'4 08:08P Chart for @W0H Options for @W0H
May 20 538'2 538'2 538'0 538'2 1'2 537'0 08:08P Chart for @W0K Options for @W0K
Jul 20 535'2 535'2 533'6 533'6 -13'2 533'4s 08:08P Chart for @W0N Options for @W0N
Sep 20 553'0 -13'4 540'2s 08:08P Chart for @W0U Options for @W0U
Dec 20 561'6 561'6 551'4 551'6 -13'4 551'6s 08:08P Chart for @W0Z Options for @W0Z
Mar 21 564'4 564'4 564'4 564'4 -13'4 560'0s 08:08P Chart for @W1H Options for @W1H
May 21 563'6 -13'4 563'6s 07:00P Chart for @W1K Options for @W1K
Jul 21 559'0 -0'2 559'6s 08:05P Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 902'0 903'4 901'0 902'6 2'0 900'6 08:08P Chart for @S9H Options for @S9H
May 19 915'2 917'4 915'0 916'2 1'6 914'4 08:08P Chart for @S9K Options for @S9K
Jul 19 928'4 930'6 928'4 929'6 1'6 928'0 08:08P Chart for @S9N Options for @S9N
Aug 19 934'2 935'4 934'2 935'0 1'4 933'4 08:08P Chart for @S9Q Options for @S9Q
Sep 19 937'0 939'0 937'0 938'2 1'0 937'2 08:08P Chart for @S9U Options for @S9U
Nov 19 946'6 948'4 946'0 947'2 1'4 945'6 08:08P Chart for @S9X Options for @S9X
Jan 20 956'4 957'6 956'0 956'6 1'4 955'2 08:08P Chart for @S0F Options for @S0F
Mar 20 968'0 969'0 955'0 961'0 -5'6 960'4s 08:07P Chart for @S0H Options for @S0H
May 20 972'4 972'4 961'0 966'6 -5'4 966'4s 08:08P Chart for @S0K Options for @S0K
Jul 20 980'2 980'2 968'2 974'0 -5'4 973'4s 08:08P Chart for @S0N Options for @S0N
Aug 20 988'0 -5'2 974'4s 07:53P Chart for @S0Q Options for @S0Q
Sep 20 971'4 -4'6 968'4s 07:01P Chart for @S0U Options for @S0U
Nov 20 971'6 975'6 965'0 970'0 -4'0 969'4s 08:07P Chart for @S0X Options for @S0X
Jan 21 979'4 -3'6 975'4s 07:01P Chart for @S1F Options for @S1F
Mar 21 980'0 -3'6 975'4s 07:01P Chart for @S1H Options for @S1H
May 21 976'0 -3'6 976'0s 07:01P Chart for @S1K Options for @S1K
Jul 21 995'0 -3'6 988'6s 04:17P Chart for @S1N Options for @S1N
Aug 21 988'6 -3'6 988'6s 07:00P Chart for @S1Q Options for @S1Q
Sep 21 984'2 -3'6 984'2s 07:00P Chart for @S1U Options for @S1U
Nov 21 971'0 -3'6 973'4s 07:01P Chart for @S1X Options for @S1X
Jul 22 973'4 -3'6 973'4s 07:00P Chart for @S2N Options for @S2N
Nov 22 973'4 -3'6 973'4s 07:00P Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 58.875 58.925 56.525 56.525 -3.000 56.525s 04:42P Chart for @HE9J Options for @HE9J
May 19 67.500 67.500 65.450 65.450 -3.000 65.450s 04:42P Chart for @HE9K Options for @HE9K
Jun 19 76.450 76.500 73.725 73.900 -3.000 73.725s 04:42P Chart for @HE9M Options for @HE9M
Jul 19 79.675 79.750 77.025 77.025 -3.000 77.025s 04:42P Chart for @HE9N Options for @HE9N
Aug 19 80.125 80.275 77.450 77.450 -3.000 77.450s 04:42P Chart for @HE9Q Options for @HE9Q
Oct 19 69.300 69.425 66.450 67.025 -2.500 66.950s 04:42P Chart for @HE9V Options for @HE9V
Dec 19 63.675 63.975 61.550 62.350 -1.500 62.325s 04:42P Chart for @HE9Z Options for @HE9Z
Feb 20 67.125 67.125 65.650 66.275 -0.875 66.325s 04:42P Chart for @HE0G Options for @HE0G
Apr 20 70.550 70.675 69.500 69.850 -0.675 69.850s 04:42P Chart for @HE0J Options for @HE0J
May 20 74.750 74.750 74.750 74.750 -0.500 74.750s 04:42P Chart for @HE0K Options for @HE0K
Jun 20 79.700 -0.500 79.000s 04:42P Chart for @HE0M Options for @HE0M
Jul 20 82.000 -0.500 82.000s 04:42P Chart for @HE0N Options for @HE0N
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Domestic DDG Prices Steady
DTN Early Word Grains 02/19 06:02
DTN Midday Grain Comments 02/19 11:03
DTN Closing Grain Comments 02/19 13:41
DTN Cattle Close/Trends 02/19 15:30
DTN Early Word Opening Livestock 02/19 10:48
DTN Midday Livestock Comments 02/19 11:44
DTN Closing Livestock Comment 02/19 15:53
DTN Chart Technical Points 02/19 16:30
US Direct Feeder Pigs 02/19

DTN Market Matters Blog
Editorial Staff
Friday, February 15, 2019 12:38PM CST
The DTN domestic distillers dried grains average price was unchanged at $141 per ton for the week ended Feb. 14.
Monday, February 11, 2019 1:47PM CST
Friday, February 8, 2019 3:15PM CST



Quote of the Day


"I am enough of an artist to draw freely upon my imagination. Imagination is more important than knowledge. Knowledge is limited. Imagination encircles the world."

~ Albert Einstein


This Day In History
February 19, 1910
English premiere of Richard Strauss' "Elektra"

more info



Did You Know?

In 1929 the first airplane seeding of rice was conducted in California


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: 23oF Feels Like: 14oF
Humid: 88% Dew Pt: 20oF
Barom: 30 Wind Dir: ESE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:23 Sunset: 6:23
As reported at DODGE CITY, KS at 7:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 41°F
Low: 16°F
Precip: 20%
High: 46°F
Low: 21°F
Precip: 0%
High: 44°F
Low: 25°F
Precip: 30%
High: 37°F
Low: 24°F
Precip: 60%
High: 37°F
Low: 18°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow Wednesday in Plains, W. Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Snow in much of the western Midwest and Plains Wednesday. Rain, ice and snow for eastern Midwest areas. Rain in the Delta and Southeast, while there will be some ice storm formation as well. Snow in the Pacific Northwest. » More DTN Weather Commentary

Posted at 1:45PM Tue Feb 19, 2019 CST

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