Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Aug 19) 103.950 1.275 8/22/19   9:17 AM CST
  • LIVE CATTLE (Oct 19) 100.800 0.575 8/22/19   9:16 AM CST
  • LIVE CATTLE (Dec 19) 105.875 0.575 8/22/19   9:16 AM CST
  • LIVE CATTLE (Feb 20) 111.025 0.600 8/22/19   9:17 AM CST
  • LIVE CATTLE (Apr 20) 113.350 0.550 8/22/19   9:17 AM CST
  • LIVE CATTLE (Jun 20) 106.200 0.325 8/22/19   9:13 AM CST
  • LIVE CATTLE (Aug 20) 104.275 0.400 8/22/19   9:00 AM CST
  • LIVE CATTLE (Oct 20) 106.050 0.175 8/21/19   1:04 PM CST
  • LIVE CATTLE (Dec 20) 109.100 0.175 8/21/19   1:00 PM CST
  • FEEDER CATTLE (Aug 19) 137.800 0.425 8/22/19   9:16 AM CST
  • FEEDER CATTLE (Sep 19) 135.700 0.400 8/22/19   9:16 AM CST
  • FEEDER CATTLE (Oct 19) 134.925 0.375 8/22/19   9:17 AM CST
  • FEEDER CATTLE (Nov 19) 134.275 - 0.125 8/22/19   9:17 AM CST
  • FEEDER CATTLE (Jan 20) 132.250 - 0.300 8/22/19   9:17 AM CST
  • FEEDER CATTLE (Mar 20) 131.700 - 0.200 8/22/19   9:09 AM CST
  • FEEDER CATTLE (Apr 20) 132.725 - 0.150 8/22/19   9:05 AM CST
  • FEEDER CATTLE (May 20) 133.475 1.325 8/21/19   1:03 PM CST
  • CORN (Sep 19) 365'6 3'2 8/22/19   9:17 AM CST
  • CORN (Dec 19) 373'4 3'2 8/22/19   9:17 AM CST
  • CORN (Mar 20) 385'4 3'0 8/22/19   9:17 AM CST
  • CORN (May 20) 393'2 3'0 8/22/19   9:17 AM CST
  • CORN (Jul 20) 400'0 3'2 8/22/19   9:17 AM CST
  • CORN (Sep 20) 402'4 2'0 8/22/19   9:16 AM CST
  • CORN (Dec 20) 407'4 1'6 8/22/19   9:17 AM CST
  • CORN (Mar 21) 417'6 1'6 8/22/19   9:16 AM CST
  • CORN (May 21) 420'4 -1'0 8/22/19   7:31 AM CST
  • CORN (Jul 21) 424'0 -1'2 8/22/19   8:34 AM CST
  • CORN (Sep 21) 414'0 0'0 8/22/19   8:47 AM CST
  • CORN (Dec 21) 416'0 1'0 8/22/19   9:16 AM CST
  • CORN (Jul 22) 431'0 0'4 8/21/19   1:15 PM CST
  • CORN (Dec 22) 414'0 0'2 8/22/19   9:14 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 392'2 6'0 8/22/19   9:17 AM CST
  • HARD RED WINTER WHEAT (Dec 19) 406'0 5'4 8/22/19   9:17 AM CST
  • HARD RED WINTER WHEAT (Mar 20) 420'6 5'4 8/22/19   9:16 AM CST
  • HARD RED WINTER WHEAT (May 20) 430'6 5'0 8/22/19   9:16 AM CST
  • HARD RED WINTER WHEAT (Jul 20) 440'0 4'0 8/22/19   9:17 AM CST
  • HARD RED WINTER WHEAT (Sep 20) 453'0 2'6 8/22/19   9:13 AM CST
  • HARD RED WINTER WHEAT (Dec 20) 471'0 1'2 8/22/19   9:00 AM CST
  • HARD RED WINTER WHEAT (Mar 21) 487'0 1'4 8/22/19   8:31 AM CST
  • HARD RED WINTER WHEAT (May 21) 495'0 -4'0 8/21/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 492'0 -5'0 8/21/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 488'0 -5'0 8/21/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 538'2 -5'0 8/21/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 501'0 -5'0 8/21/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 501'0 -5'0 8/21/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 496'6 -5'0 8/21/19   1:15 PM CST
  • WHEAT (Sep 19) 468'4 6'0 8/22/19   9:17 AM CST
  • WHEAT (Dec 19) 472'6 4'6 8/22/19   9:17 AM CST
  • WHEAT (Mar 20) 478'0 3'4 8/22/19   9:17 AM CST
  • WHEAT (May 20) 482'4 3'2 8/22/19   9:17 AM CST
  • WHEAT (Jul 20) 487'0 3'2 8/22/19   9:16 AM CST
  • WHEAT (Sep 20) 492'6 0'6 8/22/19   9:05 AM CST
  • WHEAT (Dec 20) 506'6 2'4 8/22/19   9:16 AM CST
  • WHEAT (Mar 21) 514'0 0'2 8/22/19   6:34 AM CST
  • WHEAT (May 21) 522'0 -0'4 8/21/19   1:15 PM CST
  • WHEAT (Jul 21) 520'6 4'2 8/22/19   8:37 AM CST
  • WHEAT (Sep 21) 516'4 5'0 8/21/19   1:15 PM CST
  • WHEAT (Dec 21) 543'0 5'0 8/21/19   1:15 PM CST
  • WHEAT (Mar 22) 532'0 5'0 8/21/19   1:15 PM CST
  • WHEAT (May 22) 532'0 5'0 8/21/19   1:15 PM CST
  • WHEAT (Jul 22) 532'0 5'0 8/21/19   1:15 PM CST
  • SOYBEANS (Sep 19) 866'6 6'2 8/22/19   9:17 AM CST
  • SOYBEANS (Nov 19) 879'4 6'4 8/22/19   9:17 AM CST
  • SOYBEANS (Jan 20) 893'0 6'2 8/22/19   9:17 AM CST
  • SOYBEANS (Mar 20) 905'6 5'4 8/22/19   9:17 AM CST
  • SOYBEANS (May 20) 916'6 5'0 8/22/19   9:15 AM CST
  • SOYBEANS (Jul 20) 926'4 4'4 8/22/19   9:16 AM CST
  • SOYBEANS (Aug 20) 931'2 5'4 8/22/19   8:30 AM CST
  • SOYBEANS (Sep 20) 923'2 4'6 8/21/19   1:15 PM CST
  • SOYBEANS (Nov 20) 937'0 4'6 8/22/19   9:17 AM CST
  • SOYBEANS (Jan 21) 940'0 4'2 8/21/19   1:15 PM CST
  • SOYBEANS (Mar 21) 942'4 2'0 8/21/19   1:15 PM CST
  • SOYBEANS (May 21) 959'2 3'4 8/21/19   1:15 PM CST
  • SOYBEANS (Jul 21) 958'2 3'6 8/21/19   1:15 PM CST
  • SOYBEANS (Aug 21) 950'0 2'6 8/21/19   1:15 PM CST
  • SOYBEANS (Sep 21) 956'0 2'6 8/21/19   1:15 PM CST
  • SOYBEANS (Nov 21) 940'0 3'0 8/22/19   8:30 AM CST
  • SOYBEANS (Jul 22) 940'6 3'6 8/21/19   1:15 PM CST
  • SOYBEANS (Nov 22) 943'0 3'6 8/21/19   1:15 PM CST
  • LEAN HOGS (Oct 19) 62.475 -0.825 8/22/19   9:17 AM CST
  • LEAN HOGS (Dec 19) 61.675 -1.000 8/22/19   9:17 AM CST
  • LEAN HOGS (Feb 20) 68.775 -1.050 8/22/19   9:16 AM CST
  • LEAN HOGS (Apr 20) 74.325 -0.850 8/22/19   9:17 AM CST
  • LEAN HOGS (May 20) 80.800 -0.400 8/22/19   8:44 AM CST
  • LEAN HOGS (Jun 20) 84.250 -0.625 8/22/19   9:17 AM CST
  • LEAN HOGS (Jul 20) 84.650 -0.675 8/22/19   9:05 AM CST
  • LEAN HOGS (Aug 20) 83.950 -0.650 8/22/19   9:10 AM CST
  • LEAN HOGS (Oct 20) 73.025 -0.875 8/22/19   9:09 AM CST
  • LEAN HOGS (Dec 20) 69.550 -1.225 8/22/19   9:17 AM CST
  • LEAN HOGS (Feb 21) 73.300 0.300 8/21/19   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 103.150 104.275 103.025 104.075 1.400 102.675 09:18A Chart for @LE9Q Options for @LE9Q
Oct 19 100.600 101.100 100.225 100.750 0.525 100.225 09:18A Chart for @LE9V Options for @LE9V
Dec 19 105.700 106.025 105.325 105.825 0.525 105.300 09:18A Chart for @LE9Z Options for @LE9Z
Feb 20 110.775 111.125 110.525 110.975 0.550 110.425 09:18A Chart for @LE0G Options for @LE0G
Apr 20 113.100 113.500 112.900 113.300 0.500 112.800 09:18A Chart for @LE0J Options for @LE0J
Jun 20 106.075 106.350 105.825 106.250 0.375 105.875 09:18A Chart for @LE0M Options for @LE0M
Aug 20 104.125 104.325 103.850 104.275 0.400 103.875 09:18A Chart for @LE0Q Options for @LE0Q
Oct 20 105.825 106.125 105.825 106.050 0.175 105.925s 09:18A Chart for @LE0V Options for @LE0V
Dec 20 109.025 109.525 109.000 109.100 0.175 109.100s 09:18A Chart for @LE0Z Options for @LE0Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 137.600 137.900 137.400 137.625 0.250 137.375 09:18A Chart for @GF9Q Options for @GF9Q
Sep 19 135.300 135.800 134.800 135.550 0.250 135.300 09:18A Chart for @GF9U Options for @GF9U
Oct 19 134.550 135.000 134.150 134.800 0.250 134.550 09:18A Chart for @GF9V Options for @GF9V
Nov 19 134.200 134.525 133.775 134.275 - 0.125 134.400 09:18A Chart for @GF9X Options for @GF9X
Jan 20 132.600 132.625 131.875 132.250 - 0.300 132.550 09:18A Chart for @GF0F Options for @GF0F
Mar 20 131.925 131.925 131.525 131.700 - 0.200 131.900 09:18A Chart for @GF0H Options for @GF0H
Apr 20 132.675 132.725 132.675 132.725 - 0.150 132.875 09:18A Chart for @GF0J Options for @GF0J
May 20 133.800 133.800 133.475 133.475 1.325 133.750s 09:18A Chart for @GF0K Options for @GF0K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 363'0 366'4 359'0 364'6 2'2 362'4 09:18A Chart for @C9U Options for @C9U
Dec 19 370'6 374'4 368'0 373'0 2'6 370'2 09:18A Chart for @C9Z Options for @C9Z
Mar 20 383'0 386'2 380'2 384'6 2'2 382'4 09:18A Chart for @C0H Options for @C0H
May 20 390'2 394'0 388'0 392'6 2'4 390'2 09:18A Chart for @C0K Options for @C0K
Jul 20 397'2 400'6 395'0 399'2 2'4 396'6 09:18A Chart for @C0N Options for @C0N
Sep 20 401'4 403'0 399'0 402'2 1'6 400'4 09:18A Chart for @C0U Options for @C0U
Dec 20 406'0 408'0 404'6 407'4 1'6 405'6 09:18A Chart for @C0Z Options for @C0Z
Mar 21 416'0 417'6 414'6 417'2 1'2 416'0 09:18A Chart for @C1H Options for @C1H
May 21 420'4 420'4 420'4 420'4 -1'0 421'4 09:18A Chart for @C1K Options for @C1K
Jul 21 425'6 425'6 424'0 424'0 -1'2 425'2 09:18A Chart for @C1N Options for @C1N
Sep 21 414'0 414'0 414'0 414'0 0'0 414'0 09:18A Chart for @C1U Options for @C1U
Dec 21 415'0 416'0 415'0 416'0 1'0 415'0 09:18A Chart for @C1Z Options for @C1Z
Jul 22 431'0 0'4 430'4s 09:18A Chart for @C2N Options for @C2N
Dec 22 414'0 414'0 414'0 414'0 0'2 413'6 09:18A Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 19 387'4 393'0 387'0 391'4 5'2 386'2 09:18A Chart for @KW9U Options for @KW9U
Dec 19 402'0 406'6 401'0 405'2 4'6 400'4 09:18A Chart for @KW9Z Options for @KW9Z
Mar 20 415'6 420'6 415'0 419'2 4'0 415'2 09:18A Chart for @KW0H Options for @KW0H
May 20 426'6 430'6 426'2 430'0 4'2 425'6 09:18A Chart for @KW0K Options for @KW0K
Jul 20 437'0 440'6 435'4 440'0 4'0 436'0 09:18A Chart for @KW0N Options for @KW0N
Sep 20 451'6 453'0 450'4 453'0 2'6 450'2 09:18A Chart for @KW0U Options for @KW0U
Dec 20 470'2 471'4 470'2 471'0 1'2 469'6 09:18A Chart for @KW0Z Options for @KW0Z
Mar 21 487'0 487'0 487'0 487'0 1'4 485'4 09:18A Chart for @KW1H Options for @KW1H
May 21 495'0 -4'0 490'6s 09:17A Chart for @KW1K Options for @KW1K
Jul 21 492'0 492'0 492'0 492'0 -5'0 488'0s 08:43A Chart for @KW1N Options for @KW1N
Sep 21 488'0 -5'0 488'0s 08:30A Chart for @KW1U Options for @KW1U
Dec 21 538'2 -5'0 501'0s 08:30A Chart for @KW1Z Options for @KW1Z
Mar 22 501'0 -5'0 501'0s 08/21 Chart for @KW2H Options for @KW2H
May 22 501'0 -5'0 501'0s 08/21 Chart for @KW2K Options for @KW2K
Jul 22 496'6 -5'0 496'6s 08/21 Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 462'6 469'2 460'6 468'0 5'4 462'4 09:18A Chart for @W9U Options for @W9U
Dec 19 468'0 473'6 466'0 472'6 4'6 468'0 09:18A Chart for @W9Z Options for @W9Z
Mar 20 475'0 479'0 472'2 477'6 3'2 474'4 09:18A Chart for @W0H Options for @W0H
May 20 479'2 483'0 476'4 482'0 2'6 479'2 09:18A Chart for @W0K Options for @W0K
Jul 20 483'2 487'0 480'6 486'2 2'4 483'6 09:18A Chart for @W0N Options for @W0N
Sep 20 492'0 492'6 489'6 492'6 0'6 492'0 09:18A Chart for @W0U Options for @W0U
Dec 20 504'4 506'6 501'6 506'6 2'4 504'2 09:18A Chart for @W0Z Options for @W0Z
Mar 21 514'0 514'0 514'0 514'0 0'2 513'6 09:18A Chart for @W1H Options for @W1H
May 21 522'0 -0'4 516'0s 09:18A Chart for @W1K Options for @W1K
Jul 21 520'6 520'6 520'6 520'6 4'2 516'4 09:18A Chart for @W1N Options for @W1N
Sep 21 516'4 5'0 516'4s 08:59A Chart for @W1U Options for @W1U
Dec 21 543'0 5'0 530'4s 09:00A Chart for @W1Z Options for @W1Z
Mar 22 532'0 5'0 532'0s 09:00A Chart for @W2H Options for @W2H
May 22 532'0 5'0 532'0s 09:00A Chart for @W2K Options for @W2K
Jul 22 532'0 5'0 532'0s 08/21 Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 860'4 869'4 860'0 866'6 6'2 860'4 09:18A Chart for @S9U Options for @S9U
Nov 19 873'0 882'0 872'2 879'4 6'4 873'0 09:18A Chart for @S9X Options for @S9X
Jan 20 886'6 895'6 886'2 893'0 6'2 886'6 09:18A Chart for @S0F Options for @S0F
Mar 20 900'0 908'6 899'4 905'6 5'4 900'2 09:18A Chart for @S0H Options for @S0H
May 20 912'4 920'0 911'0 917'2 5'4 911'6 09:18A Chart for @S0K Options for @S0K
Jul 20 922'4 930'2 922'4 927'0 5'0 922'0 09:18A Chart for @S0N Options for @S0N
Aug 20 928'4 931'2 928'4 931'2 5'4 925'6 09:18A Chart for @S0Q Options for @S0Q
Sep 20 923'2 4'6 927'0s 09:18A Chart for @S0U Options for @S0U
Nov 20 933'2 940'0 932'0 936'6 4'4 932'2 09:18A Chart for @S0X Options for @S0X
Jan 21 940'0 4'2 940'0s 09:18A Chart for @S1F Options for @S1F
Mar 21 943'4 943'4 942'4 942'4 2'0 941'2s 09:18A Chart for @S1H Options for @S1H
May 21 959'2 3'4 949'4s 09:18A Chart for @S1K Options for @S1K
Jul 21 958'2 958'2 958'2 958'2 3'6 958'0s 09:18A Chart for @S1N Options for @S1N
Aug 21 950'0 2'6 955'0s 09:18A Chart for @S1Q Options for @S1Q
Sep 21 956'0 2'6 945'0s 09:18A Chart for @S1U Options for @S1U
Nov 21 940'0 940'0 940'0 940'0 3'0 937'0 09:18A Chart for @S1X Options for @S1X
Jul 22 940'6 3'6 940'6s 08:30A Chart for @S2N Options for @S2N
Nov 22 943'0 3'6 923'4s 08:30A Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 63.000 63.325 62.400 62.725 -0.575 63.300 09:18A Chart for @HE9V Options for @HE9V
Dec 19 62.525 62.525 61.425 61.725 -0.950 62.675 09:18A Chart for @HE9Z Options for @HE9Z
Feb 20 69.750 69.750 68.625 68.800 -1.025 69.825 09:18A Chart for @HE0G Options for @HE0G
Apr 20 75.100 75.100 74.275 74.500 -0.675 75.175 09:18A Chart for @HE0J Options for @HE0J
May 20 80.800 80.800 80.800 80.800 -0.400 81.200 09:18A Chart for @HE0K Options for @HE0K
Jun 20 84.800 84.800 84.125 84.250 -0.625 84.875 09:18A Chart for @HE0M Options for @HE0M
Jul 20 84.700 84.775 84.400 84.650 -0.675 85.325 09:18A Chart for @HE0N Options for @HE0N
Aug 20 84.150 84.150 83.500 83.950 -0.650 84.600 09:18A Chart for @HE0Q Options for @HE0Q
Oct 20 73.000 73.025 72.600 73.025 -0.875 73.900 09:18A Chart for @HE0V Options for @HE0V
Dec 20 69.675 69.675 69.550 69.550 -1.225 70.775 09:18A Chart for @HE0Z Options for @HE0Z
Feb 21 73.250 73.300 73.250 73.300 0.300 73.300s 09:18A Chart for @HE1G Options for @HE1G
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
USACE Running Out of Funds to Continue Critical Dredging Operations
DTN Early Word Grains 08/22 05:57
DTN Midday Grain Comments 08/21 10:50
DTN Closing Grain Comments 08/21 13:49
DTN Cattle Prices/Trends 08/22 09:20
DTN Early Word Opening Livestock 08/22 06:05
DTN Midday Livestock Comments 08/21 12:01
DTN Closing Livestock Comment 08/21 15:42
DTN Chart Technical Points 08/21 16:30
US Direct Feeder Pigs 08/19

DTN Market Matters Blog
Editorial Staff
USACE Running Out of Funds to Continue Critical Dredging Operations
Monday, August 19, 2019 11:39AM CDT
Flooding in 2019 has been cruel to the Mississippi River and has already cost the U.S. Army Corps of Engineers more money than usual for cleanup at locks and dams cluttered by flooding. Now, they are running out of money for dredging.
DTN Weekly Average DDG Price Lower
Friday, August 16, 2019 9:01AM CDT
DTN National Average Soybean Basis Resembles Sunken Ship
Monday, August 12, 2019 12:26PM CDT



Quote of the Day


"I live by this credo: Have a little laugh at life and look around you for happiness instead of sadness. Laughter has always brought me out of unhappy situations. Even in your darkest moment, you usually can find something to laugh about if you try hard enough."

~ Red Skelton,  (1913 - 1997), Comedian


This Day In History
August 22, 1614
Trades people under Vincent Fettmilch chase & plunder Jews out of ghetto in Frankfurt

more info

Did You Know?

In 1874 Georgia set up the first state Department of Agriculture
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: 69oF Feels Like: 70oF
Humid: 93% Dew Pt: 67oF
Barom: 29.93 Wind Dir: E
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:01 Sunset: 8:24
As reported at DODGE CITY, KS at 9:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday
Friday
Saturday
Sunday
Monday
High: 89°F
Low: 68°F
Precip: 63%		 High: 89°F
Low: 64°F
Precip: 55%		 High: 88°F
Low: 62°F
Precip: 72%		 High: 95°F
Low: 66°F
Precip: 72%		 High: 85°F
Low: 67°F
Precip: 20%
View complete Local Weather
 
DTN Weather Summary
Rain Thursday in Southern Plains
Bryce Anderson (Bio) – DTN Meteorologist

Moderate to heavy rain is in store for the Southern Plains and southeastern Midwest Thursday. Some flash flooding is likely. Other crop areas will be dry. » More DTN Weather Commentary
Posted at 5:57AM Thu Aug 22, 2019 CDT

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