Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 124.100 124.625 122.125 122.625 - 1.225 122.700s 07:07A Chart for @LE7M Options for @LE7M
Aug 17 121.500 121.650 118.400 118.875 - 2.450 118.950s 07:13A Chart for @LE7Q Options for @LE7Q
Oct 17 117.950 118.125 115.000 115.000 - 2.850 115.100s 07:07A Chart for @LE7V Options for @LE7V
Dec 17 118.475 118.625 115.800 115.825 - 2.525 115.950s 05/26 Chart for @LE7Z Options for @LE7Z
Feb 18 118.625 118.725 116.475 116.500 - 2.050 116.600s 05/26 Chart for @LE8G Options for @LE8G
Apr 18 117.175 117.250 115.125 115.125 - 1.950 115.225s 06:00A Chart for @LE8J Options for @LE8J
Jun 18 109.700 109.700 107.875 107.875 - 2.225 107.925s 05/26 Chart for @LE8M Options for @LE8M
Aug 18 107.000 107.000 105.375 105.375 - 2.125 105.375s 05/26 Chart for @LE8Q Options for @LE8Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 151.400 151.575 146.625 147.200 - 4.175 146.950s 07:33A Chart for @GF7Q Options for @GF7Q
Sep 17 151.225 151.350 146.475 147.100 - 4.225 146.750s 07:09A Chart for @GF7U Options for @GF7U
Oct 17 150.300 150.450 145.600 145.925 - 4.275 145.775s 07:00A Chart for @GF7V Options for @GF7V
Nov 17 148.700 148.850 144.100 144.400 - 4.300 144.275s 05/26 Chart for @GF7X Options for @GF7X
Jan 18 141.825 141.850 138.200 138.200 - 4.250 138.450s 07:29A Chart for @GF8F Options for @GF8F
Mar 18 138.225 138.225 135.525 135.525 - 3.925 135.325s 05/26 Chart for @GF8H Options for @GF8H
Apr 18 138.925 - 3.525 134.875s 05/26 Chart for @GF8J Options for @GF8J
May 18 134.025 - 3.525 134.025s 05/26 Chart for @GF8K Options for @GF8K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 373'4 373'6 370'6 370'6 -3'4 374'2 07:37A Chart for @C7N Options for @C7N
Sep 17 381'0 381'4 378'2 378'4 -3'2 381'6 07:37A Chart for @C7U Options for @C7U
Dec 17 391'6 392'0 389'0 389'2 -3'2 392'4 07:37A Chart for @C7Z Options for @C7Z
Mar 18 401'2 401'6 399'0 399'2 -3'0 402'2 07:37A Chart for @C8H Options for @C8H
May 18 407'6 407'6 405'2 405'2 -3'2 408'4 07:37A Chart for @C8K Options for @C8K
Jul 18 412'2 412'2 409'6 410'2 -3'0 413'2 07:37A Chart for @C8N Options for @C8N
Sep 18 402'6 404'4 402'6 404'4 5'0 405'2s 07:37A Chart for @C8U Options for @C8U
Dec 18 405'0 405'4 405'0 405'4 -2'2 407'6 07:37A Chart for @C8Z Options for @C8Z
Mar 19 415'0 3'4 415'0s 07:36A Chart for @C9H Options for @C9H
May 19 415'6 3'4 419'0s 07:34A Chart for @C9K Options for @C9K
Jul 19 420'2 420'6 420'2 420'6 -2'2 423'0 07:34A Chart for @C9N Options for @C9N
Sep 19 411'0 3'0 414'2s 07:30A Chart for @C9U Options for @C9U
Dec 19 409'0 3'4 411'6s 07:34A Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 438'4 439'2 433'6 435'2 -3'0 438'2 07:37A Chart for @W7N Options for @W7N
Sep 17 451'2 452'2 447'2 448'6 -2'4 451'2 07:37A Chart for @W7U Options for @W7U
Dec 17 473'4 474'4 469'0 470'6 -2'6 473'4 07:37A Chart for @W7Z Options for @W7Z
Mar 18 491'4 491'6 487'0 488'2 -3'0 491'2 07:37A Chart for @W8H Options for @W8H
May 18 502'4 503'0 498'2 499'6 -3'0 502'6 07:37A Chart for @W8K Options for @W8K
Jul 18 510'6 511'2 506'2 507'4 -3'2 510'6 07:37A Chart for @W8N Options for @W8N
Sep 18 520'4 4'2 522'0s 07:37A Chart for @W8U Options for @W8U
Dec 18 530'6 530'6 529'6 530'6 -4'4 535'2 07:37A Chart for @W8Z Options for @W8Z
Mar 19 540'0 541'0 540'0 541'0 4'2 543'4s 07:37A Chart for @W9H Options for @W9H
May 19 547'0 4'0 545'4s 07:37A Chart for @W9K Options for @W9K
Jul 19 538'0 5'4 543'0s 07:37A Chart for @W9N Options for @W9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 17 437'0 438'0 433'0 434'2 -3'2 437'4 07:37A Chart for @KW7N Options for @KW7N
Sep 17 454'4 455'4 450'6 451'6 -3'4 455'2 07:37A Chart for @KW7U Options for @KW7U
Dec 17 479'4 480'2 475'4 476'2 -3'6 480'0 07:37A Chart for @KW7Z Options for @KW7Z
Mar 18 491'4 491'4 491'4 491'4 -3'4 495'0 07:38A Chart for @KW8H Options for @KW8H
May 18 503'6 503'6 503'6 503'6 -1'2 505'0 07:38A Chart for @KW8K Options for @KW8K
Jul 18 515'0 515'0 513'0 514'0 4'6 514'4s 07:38A Chart for @KW8N Options for @KW8N
Sep 18 529'0 529'4 529'0 529'4 4'6 528'6s 07:37A Chart for @KW8U Options for @KW8U
Dec 18 547'2 4'0 544'6s 07:37A Chart for @KW8Z Options for @KW8Z
Mar 19 562'0 3'2 553'4s 07:37A Chart for @KW9H Options for @KW9H
May 19 559'6 3'2 559'6s 05/29 Chart for @KW9K Options for @KW9K
Jul 19 554'0 557'0 554'0 557'0 6'0 561'0s 05/28 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 926'0 928'4 922'6 925'0 -1'4 926'4 07:37A Chart for @S7N Options for @S7N
Aug 17 928'4 931'2 925'6 928'2 -1'2 929'4 07:37A Chart for @S7Q Options for @S7Q
Sep 17 927'0 929'4 924'6 927'0 -0'6 927'6 07:37A Chart for @S7U Options for @S7U
Nov 17 929'2 931'4 926'6 928'0 -1'2 929'2 07:37A Chart for @S7X Options for @S7X
Jan 18 937'6 939'0 934'2 935'6 -1'0 936'6 07:37A Chart for @S8F Options for @S8F
Mar 18 942'4 943'0 940'6 941'2 -1'2 942'4 07:37A Chart for @S8H Options for @S8H
May 18 949'0 949'0 947'4 947'4 -1'0 948'4 07:37A Chart for @S8K Options for @S8K
Jul 18 953'2 955'2 953'0 955'2 0'0 955'2 07:37A Chart for @S8N Options for @S8N
Aug 18 957'0 957'0 955'4 955'4 -7'0 952'6s 07:37A Chart for @S8Q Options for @S8Q
Sep 18 977'6 -6'0 943'2s 07:37A Chart for @S8U Options for @S8U
Nov 18 941'0 941'0 937'4 937'6 1'0 936'6 07:37A Chart for @S8X Options for @S8X
Jan 19 953'6 -5'6 941'0s 07:37A Chart for @S9F Options for @S9F
Mar 19 950'0 -5'6 940'4s 07:37A Chart for @S9H Options for @S9H
May 19 950'0 -3'0 944'4s 07:37A Chart for @S9K Options for @S9K
Jul 19 956'0 0'0 952'2s 07:37A Chart for @S9N Options for @S9N
Aug 19 950'0 0'2 951'0s 07:37A Chart for @S9Q Options for @S9Q
Sep 19 950'0 0'4 931'4s 05/29 Chart for @S9U Options for @S9U
Nov 19 934'6 934'6 934'6 934'6 -5'6 929'2s 07:37A Chart for @S9X Options for @S9X
Jul 20 965'6 -5'6 937'6s 05/29 Chart for @S0N Options for @S0N
Nov 20 940'0 -5'4 916'6s 05/29 Chart for @S0X Options for @S0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 17 81.200 81.875 80.850 81.875 0.875 81.825s 07:21A Chart for @HE7M Options for @HE7M
Jul 17 80.475 82.025 80.425 81.750 1.325 81.900s 07:28A Chart for @HE7N Options for @HE7N
Aug 17 80.450 81.400 80.450 81.175 0.750 81.300s 07:08A Chart for @HE7Q Options for @HE7Q
Oct 17 68.150 68.350 68.025 68.225 0.200 68.225s 05/26 Chart for @HE7V Options for @HE7V
Dec 17 62.150 62.250 62.000 62.200 0.025 62.175s 05/26 Chart for @HE7Z Options for @HE7Z
Feb 18 65.750 65.925 65.525 65.875 0.200 65.825s 07:21A Chart for @HE8G Options for @HE8G
Apr 18 69.150 69.200 68.800 69.000 -0.100 69.050s 06:43A Chart for @HE8J Options for @HE8J
May 18 73.400 73.400 73.150 73.200 -0.050 73.200s 05/26 Chart for @HE8K Options for @HE8K
Jun 18 77.025 77.050 76.650 76.850 -0.200 76.825s 07:37A Chart for @HE8M Options for @HE8M
Jul 18 76.225 76.225 76.125 76.150 76.125s 05/26 Chart for @HE8N Options for @HE8N
Aug 18 75.750 75.750 75.500 75.500 -0.225 75.400s 07:36A Chart for @HE8Q Options for @HE8Q
Oct 18 67.000 -0.175 67.000s 05/26 Chart for @HE8V Options for @HE8V
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Editorial Staff
Friday, May 26, 2017 1:07PM CDT
High water levels on rivers throughout the central U.S. to the Gulf of Mexico following recent heavy rains are still affecting barge and ship traffic.
Friday, May 26, 2017 12:31PM CDT
Monday, May 22, 2017 1:22PM CDT


Quote of the Day


"Live out of your imagination, not your history."

~ Stephen Covey


This Day In History
May 30, 1955
Tunisia begins domestic self governing

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 87% Dew Pt: 52oF
Barom: 30.07 Wind Dir: SSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:20 Sunset: 8:54
As reported at DODGE CITY, KS at 7:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 83°F
Low: 56°F
Precip: 0%
High: 86°F
Low: 56°F
Precip: 56%
High: 81°F
Low: 60°F
Precip: 20%
High: 84°F
Low: 59°F
Precip: 54%
High: 83°F
Low: 59°F
Precip: 20%
View complete Local Weather
 
DTN Weather Summary
Light rain in Northern Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Light rain is in store for the northern Midwest Tuesday, and light to moderate rain will develop in the Deep South. » More DTN Weather Commentary

Posted at 6:00AM Tue May 30, 2017 CDT

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