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 15 154.300 155.050 153.425 153.675 - 0.775 153.275s 03/05 Chart for @LE5J Options for @LE5J
Jun 15 146.325 146.875 145.300 146.050 - 0.300 146.025s 03/05 Chart for @LE5M Options for @LE5M
Aug 15 144.200 144.875 143.375 144.150 - 0.225 144.150s 03/05 Chart for @LE5Q Options for @LE5Q
Oct 15 147.050 147.650 146.125 147.350 0.200 147.250s 03/05 Chart for @LE5V Options for @LE5V
Dec 15 147.825 148.150 146.800 147.825 0.325 147.825s 03/05 Chart for @LE5Z Options for @LE5Z
Feb 16 147.350 147.900 146.850 147.675 - 0.025 147.450s 03/05 Chart for @LE6G Options for @LE6G
Apr 16 146.975 147.000 145.925 147.000 0.075 146.900s 03/05 Chart for @LE6J Options for @LE6J
Jun 16 140.000 140.000 140.000 140.000 140.000s 03/05 Chart for @LE6M Options for @LE6M
Aug 16 138.500 - 1.500 138.500s 03/05 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 207.200 207.550 204.700 206.875 - 0.650 206.575s 03/05 Chart for @GF5H Options for @GF5H
Apr 15 205.075 206.350 203.300 205.625 1.000 205.375s 03/05 Chart for @GF5J Options for @GF5J
May 15 203.500 205.250 202.050 204.800 1.900 204.675s 03/05 Chart for @GF5K Options for @GF5K
Aug 15 205.525 207.475 204.825 206.975 1.550 206.925s 03/05 Chart for @GF5Q Options for @GF5Q
Sep 15 204.875 206.200 203.800 205.800 1.000 205.650s 03/05 Chart for @GF5U Options for @GF5U
Oct 15 203.875 205.050 202.725 204.675 0.925 204.350s 03/05 Chart for @GF5V Options for @GF5V
Nov 15 202.500 203.500 202.300 203.500 0.825 203.200s 03/05 Chart for @GF5X Options for @GF5X
Jan 16 199.025 199.025 199.000 199.025 1.550 198.800s 03/05 Chart for @GF6F Options for @GF6F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 381'0 382'4 380'6 381'0 -1'6 382'6 04:48A Chart for @C5H Options for @C5H
May 15 389'0 389'6 388'0 388'4 -2'0 390'4 04:48A Chart for @C5K Options for @C5K
Jul 15 396'4 397'2 395'4 396'4 -1'6 398'2 04:48A Chart for @C5N Options for @C5N
Sep 15 404'2 404'2 402'6 404'0 -1'4 405'4 04:48A Chart for @C5U Options for @C5U
Dec 15 412'2 413'0 411'4 412'6 -1'2 414'0 04:48A Chart for @C5Z Options for @C5Z
Mar 16 421'4 422'0 420'6 421'6 -1'4 423'2 04:48A Chart for @C6H Options for @C6H
May 16 428'6 431'4 427'4 429'2 0'4 429'6s 04:47A Chart for @C6K Options for @C6K
Jul 16 433'4 434'6 Chart for @C6N Options for @C6N
Sep 16 426'2 426'2 425'2 425'2 0'4 427'0s 04:47A Chart for @C6U Options for @C6U
Dec 16 421'4 421'4 420'4 420'4 -2'0 422'4 04:47A Chart for @C6Z Options for @C6Z
Mar 17 432'6 0'0 431'0s 04:47A Chart for @C7H Options for @C7H
May 17 435'4 435'4 435'4 435'4 0'0 436'4s 04:47A Chart for @C7K Options for @C7K
Jul 17 442'6 0'0 439'6s 04:47A Chart for @C7N Options for @C7N
Sep 17 424'6 1'2 433'4s 03:57A Chart for @C7U Options for @C7U
Dec 17 428'0 0'0 427'4s 03/05 Chart for @C7Z Options for @C7Z
Jul 18 435'0 0'0 443'2s 03/05 Chart for @C8N Options for @C8N
Dec 18 424'4 0'0 419'2s 03/05 Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 482'2 482'2 482'2 482'2 1'0 481'2 04:46A Chart for @W5H Options for @W5H
May 15 480'6 483'2 479'6 481'2 0'6 480'4 04:48A Chart for @W5K Options for @W5K
Jul 15 487'4 490'0 486'4 487'6 0'0 487'6 04:48A Chart for @W5N Options for @W5N
Sep 15 500'0 500'0 496'6 498'0 -0'6 498'6 04:47A Chart for @W5U Options for @W5U
Dec 15 514'6 516'0 513'0 513'4 -1'4 515'0 04:47A Chart for @W5Z Options for @W5Z
Mar 16 527'2 527'2 526'0 527'0 -1'0 528'0 04:47A Chart for @W6H Options for @W6H
May 16 536'0 536'0 535'0 535'0 -1'0 536'0 04:47A Chart for @W6K Options for @W6K
Jul 16 546'0 546'6 535'2 535'2 -10'6 537'0s 04:47A Chart for @W6N Options for @W6N
Sep 16 541'0 -10'0 544'6s 03:03A Chart for @W6U Options for @W6U
Dec 16 567'2 567'2 565'0 565'0 -10'2 559'0s 03:03A Chart for @W6Z Options for @W6Z
Mar 17 615'0 -9'0 564'6s 03:03A Chart for @W7H Options for @W7H
May 17 629'4 -8'6 565'4s 03/05 Chart for @W7K Options for @W7K
Jul 17 619'0 -8'6 547'4s 03/05 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 522'6 523'4 521'4 521'4 -9'4 514'0s 04:44A Chart for @KW5H Options for @KW5H
May 15 518'2 519'4 517'0 518'6 1'6 517'0 04:44A Chart for @KW5K Options for @KW5K
Jul 15 525'0 526'0 523'2 524'0 0'2 523'6 04:44A Chart for @KW5N Options for @KW5N
Sep 15 538'4 538'4 536'2 536'4 0'0 536'4 04:45A Chart for @KW5U Options for @KW5U
Dec 15 553'0 554'0 553'0 553'2 -0'2 553'4 04:37A Chart for @KW5Z Options for @KW5Z
Mar 16 566'0 566'2 Chart for @KW6H Options for @KW6H
May 16 577'0 577'4 574'0 574'0 -9'2 572'6s 04:23A Chart for @KW6K Options for @KW6K
Jul 16 579'0 579'0 576'0 576'0 -9'0 574'2s 04:37A Chart for @KW6N Options for @KW6N
Sep 16 655'0 -8'4 584'4s 03/05 Chart for @KW6U Options for @KW6U
Dec 16 634'6 -8'4 598'0s 03/05 Chart for @KW6Z Options for @KW6Z
Mar 17 599'0 -8'4 599'0s 03/05 Chart for @KW7H Options for @KW7H
May 17 599'0 -8'4 599'0s 03/05 Chart for @KW7K Options for @KW7K
Jul 17 616'0 -8'4 569'0s 03/05 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 979'0 980'6 975'4 975'4 -3'6 979'2 04:48A Chart for @S5H Options for @S5H
May 15 985'0 988'2 981'0 983'6 -1'6 985'4 04:48A Chart for @S5K Options for @S5K
Jul 15 990'4 993'6 986'6 989'4 -1'4 991'0 04:48A Chart for @S5N Options for @S5N
Aug 15 990'2 991'2 985'4 987'6 -1'2 989'0 04:48A Chart for @S5Q Options for @S5Q
Sep 15 975'6 976'2 971'6 972'6 -2'0 974'6 04:48A Chart for @S5U Options for @S5U
Nov 15 965'0 968'0 962'0 964'2 -1'6 966'0 04:48A Chart for @S5X Options for @S5X
Jan 16 971'0 970'4 Chart for @S6F Options for @S6F
Mar 16 973'2 974'2 970'0 974'2 1'0 973'2 04:47A Chart for @S6H Options for @S6H
May 16 976'0 975'4 Chart for @S6K Options for @S6K
Jul 16 977'4 977'4 977'4 977'4 -3'2 980'6 04:47A Chart for @S6N Options for @S6N
Aug 16 999'0 -7'6 980'2s 04:07A Chart for @S6Q Options for @S6Q
Sep 16 984'0 -5'6 966'6s 04:47A Chart for @S6U Options for @S6U
Nov 16 961'6 962'0 961'6 961'6 1'4 960'2 04:47A Chart for @S6X Options for @S6X
Jan 17 971'0 971'0 971'0 971'0 -6'0 965'6s 04:47A Chart for @S7F Options for @S7F
Mar 17 974'0 974'0 974'0 974'0 -5'2 970'4s 04:47A Chart for @S7H Options for @S7H
May 17 979'0 979'0 979'0 979'0 -5'2 974'4s 04:47A Chart for @S7K Options for @S7K
Jul 17 984'0 984'2 984'0 984'0 -5'2 979'6s 04:47A Chart for @S7N Options for @S7N
Aug 17 984'0 984'0 984'0 984'0 -5'2 979'4s 03/05 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -5'2 978'0s 03:42A Chart for @S7U Options for @S7U
Nov 17 959'0 959'2 959'0 959'0 0'0 961'0s 03:42A Chart for @S7X Options for @S7X
Jul 18 963'2 0'0 963'2s 03/05 Chart for @S8N Options for @S8N
Nov 18 960'0 0'0 936'4s 03/05 Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 68.675 68.700 66.550 66.700 -1.175 66.825s 03/05 Chart for @HE5J Options for @HE5J
May 15 78.975 78.975 77.225 77.225 -1.175 77.450s 03/05 Chart for @HE5K Options for @HE5K
Jun 15 82.125 82.225 80.000 80.275 -1.150 80.400s 03/05 Chart for @HE5M Options for @HE5M
Jul 15 82.350 82.550 80.450 80.725 -1.500 80.825s 03/05 Chart for @HE5N Options for @HE5N
Aug 15 82.450 82.500 80.500 80.650 -1.475 80.875s 03/05 Chart for @HE5Q Options for @HE5Q
Oct 15 71.700 71.825 70.100 70.450 -1.125 70.600s 03/05 Chart for @HE5V Options for @HE5V
Dec 15 67.900 68.175 66.700 66.825 -0.900 67.300s 03/05 Chart for @HE5Z Options for @HE5Z
Feb 16 69.825 70.125 69.500 69.600 -0.875 69.350s 03/05 Chart for @HE6G Options for @HE6G
Apr 16 71.975 72.000 71.600 71.600 -1.250 71.250s 03/05 Chart for @HE6J Options for @HE6J
May 16 76.500 -1.250 75.250s 03/05 Chart for @HE6K Options for @HE6K
Jun 16 79.300 79.300 78.900 79.300 -0.200 79.300s 03/05 Chart for @HE6M Options for @HE6M
Jul 16 79.900 -0.100 79.900s 03/05 Chart for @HE6N Options for @HE6N
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 18110.00 18125.00 18110.00 18110.00 - 10.00 18120.00 04:47A Chart for +DJ5H Options for +DJ5H
Jun 15 18035.00 18039.00 Chart for +DJ5M Options for +DJ5M
Sep 15 17617.00 215.00 17617.00s 02/05 Chart for +DJ5U Options for +DJ5U
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 4450.25 4453.75 4450.25 4451.75 2.25 4449.50 04:48A Chart for +ND5H Options for +ND5H
Jun 15 4454.00 4457.00 4441.00 4457.00 5.00 4443.00s 03/05 Chart for +ND5M Options for +ND5M
Sep 15 4243.50 55.75 4243.50s 02/05 Chart for +ND5U Options for +ND5U
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, March 2, 2015 6:09PM CST

OMAHA (DTN) -- Queen Elsa, the star of the Disney movie "Frozen," apparently paid a visit to the Great Lakes in February and left them nearly covered in ice.

Monday, February 23, 2015 7:35PM CST
Monday, February 16, 2015 4:42PM CST


Quote of the Day


"Use power to help people. For we are given power not to advance our own purposes nor to make a great show in the world, nor a name. There is but one just use of power and it is to serve people."

~ George Bush,  41st US President, 1989 - 1993


This Day In History
March 6, 1998
1st time the British flag is flown over Buckingham Palace

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 30oF Feels Like: 21oF
Humid: 58% Dew Pt: 17oF
Barom: 30.32 Wind Dir: SW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:04 Sunset: 6:38
As reported at DODGE CITY, KS at 4:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday

Saturday

Sunday

Monday

Tuesday
High: 60°F
Low: 26°F
Precip: 0%
High: 61°F
Low: 28°F
Precip: 0%
High: 59°F
Low: 30°F
Precip: 0%
High: 63°F
Low: 29°F
Precip: 0%
High: 69°F
Low: 36°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Dry for All Areas Friday
Bryce Anderson (Bio) – DTN Meteorologist

A mix of rain and freezing precipitation was noted in the Delta and Deep South Thursday afternoon, with moderate to heavy snow in the mid-Atlantic and southern New England areas. Other primary U.S. and Canadian Prairies crop regions were dry. Temperatures ranged from zero Fahrenheit in southern Manitoba and western Ontario to the upper 70s in southern Georgia. » More DTN Weather Commentary

Posted at 12:15PM Thu Mar 5, 2015 CST

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