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 15 161.950 162.200 160.950 161.800 - 0.050 161.675s 04:00P Chart for @LE5J Options for @LE5J
Jun 15 152.500 152.825 151.550 152.350 - 0.375 152.000s 04:00P Chart for @LE5M Options for @LE5M
Aug 15 149.825 150.200 148.875 149.375 - 0.550 149.050s 04:00P Chart for @LE5Q Options for @LE5Q
Oct 15 152.150 152.350 151.000 151.350 - 0.900 151.250s 04:00P Chart for @LE5V Options for @LE5V
Dec 15 152.200 152.375 151.250 151.775 - 0.375 151.800s 04:00P Chart for @LE5Z Options for @LE5Z
Feb 16 151.300 151.450 150.500 150.900 - 0.200 150.950s 04:12P Chart for @LE6G Options for @LE6G
Apr 16 150.400 150.500 149.850 149.850 - 0.250 150.000s 04:00P Chart for @LE6J Options for @LE6J
Jun 16 142.650 142.650 142.200 142.200 - 0.450 142.550s 04:00P Chart for @LE6M Options for @LE6M
Aug 16 140.450 140.450 140.300 140.300 140.450s 04:12P Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 217.400 217.575 217.125 217.450 - 0.250 217.450s 04:11P Chart for @GF5H Options for @GF5H
Apr 15 217.925 218.850 216.000 217.825 - 0.025 217.225s 04:00P Chart for @GF5J Options for @GF5J
May 15 215.975 217.450 214.575 216.650 - 0.200 215.775s 04:11P Chart for @GF5K Options for @GF5K
Aug 15 217.750 218.775 216.000 217.750 - 0.550 217.200s 04:11P Chart for @GF5Q Options for @GF5Q
Sep 15 217.400 217.500 215.400 216.650 - 0.975 216.275s 04:11P Chart for @GF5U Options for @GF5U
Oct 15 215.600 216.025 213.500 215.125 - 0.800 214.375s 04:11P Chart for @GF5V Options for @GF5V
Nov 15 214.575 214.575 212.450 214.075 - 1.000 213.250s 04:11P Chart for @GF5X Options for @GF5X
Jan 16 206.175 207.450 206.125 207.450 - 0.650 206.600s 04:00P Chart for @GF6F Options for @GF6F
Mar 16 199.950 199.950s Chart for @GF6H Options for @GF6H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'0 393'4 390'6 392'2 1'0 391'2 10:22P Chart for @C5K Options for @C5K
Jul 15 399'0 401'2 399'0 400'2 1'0 399'2 10:22P Chart for @C5N Options for @C5N
Sep 15 406'4 408'2 406'4 407'4 0'6 406'6 10:22P Chart for @C5U Options for @C5U
Dec 15 414'0 417'0 414'0 415'6 1'0 414'6 10:22P Chart for @C5Z Options for @C5Z
Mar 16 423'4 425'4 423'4 425'4 1'6 423'6 10:22P Chart for @C6H Options for @C6H
May 16 430'0 432'0 430'0 432'0 1'6 430'2 10:23P Chart for @C6K Options for @C6K
Jul 16 433'6 435'0 433'6 433'6 -0'4 434'2 10:22P Chart for @C6N Options for @C6N
Sep 16 429'0 -3'2 425'4s 10:22P Chart for @C6U Options for @C6U
Dec 16 422'2 422'0 Chart for @C6Z Options for @C6Z
Mar 17 435'0 435'0 433'4 433'4 -3'2 430'6s 10:22P Chart for @C7H Options for @C7H
May 17 423'2 -2'6 436'4s 10:22P Chart for @C7K Options for @C7K
Jul 17 445'0 -2'6 440'0s 10:22P Chart for @C7N Options for @C7N
Sep 17 432'0 -5'0 431'6s 07:00P Chart for @C7U Options for @C7U
Dec 17 427'6 429'0 425'0 425'4 -3'2 425'6s 07:01P Chart for @C7Z Options for @C7Z
Jul 18 448'0 -3'4 443'0s 07:00P Chart for @C8N Options for @C8N
Dec 18 425'0 -3'4 421'6s 07:00P Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 499'0 501'4 499'0 500'6 1'4 499'2 10:22P Chart for @W5K Options for @W5K
Jul 15 505'0 506'4 504'0 505'6 1'0 504'6 10:20P Chart for @W5N Options for @W5N
Sep 15 514'0 515'6 514'0 515'6 1'4 514'2 10:20P Chart for @W5U Options for @W5U
Dec 15 528'6 530'6 528'0 529'2 0'4 528'6 10:20P Chart for @W5Z Options for @W5Z
Mar 16 563'6 564'4 541'2 541'2 -19'2 542'0s 10:20P Chart for @W6H Options for @W6H
May 16 558'0 558'0 548'6 548'6 -17'2 549'4s 10:12P Chart for @W6K Options for @W6K
Jul 16 567'4 567'4 552'2 552'2 -14'6 548'2s 10:20P Chart for @W6N Options for @W6N
Sep 16 552'0 -14'4 555'6s 07:00P Chart for @W6U Options for @W6U
Dec 16 569'6 567'4 Chart for @W6Z Options for @W6Z
Mar 17 615'0 574'2 Chart for @W7H Options for @W7H
May 17 629'4 -7'6 581'6s 09:40P Chart for @W7K Options for @W7K
Jul 17 619'0 -7'6 562'2s 09:40P Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 542'4 544'0 542'4 543'0 0'0 543'0 10:12P Chart for @KW5K Options for @KW5K
Jul 15 548'4 549'6 548'4 548'4 -0'2 548'6 10:12P Chart for @KW5N Options for @KW5N
Sep 15 560'0 560'0 560'0 560'0 0'0 560'0 10:12P Chart for @KW5U Options for @KW5U
Dec 15 575'4 575'6 575'0 575'0 0'0 575'0 10:12P Chart for @KW5Z Options for @KW5Z
Mar 16 602'0 603'2 585'0 585'0 -17'4 586'4s 10:12P Chart for @KW6H Options for @KW6H
May 16 607'0 607'0 601'6 601'6 -17'6 593'0s 10:07P Chart for @KW6K Options for @KW6K
Jul 16 603'0 603'0 600'6 601'0 -16'2 592'4s 09:12P Chart for @KW6N Options for @KW6N
Sep 16 655'0 -15'6 602'2s 07:13P Chart for @KW6U Options for @KW6U
Dec 16 634'6 -15'4 615'0s 07:00P Chart for @KW6Z Options for @KW6Z
Mar 17 619'4 -15'4 619'4s 07:00P Chart for @KW7H Options for @KW7H
May 17 619'4 -15'4 619'4s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 616'0 -15'4 589'4s 01:30P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 974'0 976'2 972'0 973'2 -1'2 974'4 10:22P Chart for @S5K Options for @S5K
Jul 15 978'0 980'2 976'4 977'6 -1'0 978'6 10:22P Chart for @S5N Options for @S5N
Aug 15 978'0 979'0 975'4 976'2 -1'4 977'6 10:22P Chart for @S5Q Options for @S5Q
Sep 15 964'0 966'6 960'0 962'0 -2'0 962'6s 10:22P Chart for @S5U Options for @S5U
Nov 15 954'0 956'4 953'4 954'2 -1'0 955'2 10:22P Chart for @S5X Options for @S5X
Jan 16 958'6 958'6 958'6 958'6 -1'4 960'2 10:22P Chart for @S6F Options for @S6F
Mar 16 960'4 961'6 960'4 960'6 -1'2 962'0 10:22P Chart for @S6H Options for @S6H
May 16 962'2 964'0 962'2 964'0 0'4 963'4 10:22P Chart for @S6K Options for @S6K
Jul 16 968'4 969'2 Chart for @S6N Options for @S6N
Aug 16 976'0 -1'0 969'0s 10:22P Chart for @S6Q Options for @S6Q
Sep 16 984'0 1'4 961'0s 10:22P Chart for @S6U Options for @S6U
Nov 16 955'6 956'2 Chart for @S6X Options for @S6X
Jan 17 967'0 0'4 962'2s 10:22P Chart for @S7F Options for @S7F
Mar 17 974'0 0'4 967'2s 10:22P Chart for @S7H Options for @S7H
May 17 979'0 0'2 971'2s 10:22P Chart for @S7K Options for @S7K
Jul 17 984'0 0'0 976'4s 10:22P Chart for @S7N Options for @S7N
Aug 17 984'0 0'0 974'0s 10:22P Chart for @S7Q Options for @S7Q
Sep 17 984'0 0'0 963'6s 10:22P Chart for @S7U Options for @S7U
Nov 17 959'2 -1'0 954'4s 10:22P Chart for @S7X Options for @S7X
Jul 18 956'6 -1'0 956'6s 07:00P Chart for @S8N Options for @S8N
Nov 18 960'0 -1'0 930'0s 07:00P Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 60.000 61.650 59.925 61.300 1.150 60.975s 04:12P Chart for @HE5J Options for @HE5J
May 15 66.475 68.250 66.475 67.900 1.500 68.025s 04:00P Chart for @HE5K Options for @HE5K
Jun 15 74.500 75.625 74.375 75.300 0.550 75.150s 04:00P Chart for @HE5M Options for @HE5M
Jul 15 75.275 76.250 75.225 76.075 0.700 75.850s 04:12P Chart for @HE5N Options for @HE5N
Aug 15 76.250 77.000 75.975 76.900 0.750 76.650s 04:00P Chart for @HE5Q Options for @HE5Q
Oct 15 67.550 68.150 67.050 67.500 -0.200 67.500s 04:00P Chart for @HE5V Options for @HE5V
Dec 15 64.100 64.425 63.475 63.800 -0.300 63.950s 04:12P Chart for @HE5Z Options for @HE5Z
Feb 16 67.275 67.275 66.375 66.700 -0.125 66.825s 04:12P Chart for @HE6G Options for @HE6G
Apr 16 69.000 69.000 68.675 68.950 0.350 69.000s 04:00P Chart for @HE6J Options for @HE6J
May 16 72.000 0.150 72.275s 04:00P Chart for @HE6K Options for @HE6K
Jun 16 76.250 76.250 76.250 76.250 -0.200 76.200s 04:12P Chart for @HE6M Options for @HE6M
Jul 16 75.000 -0.200 76.075s 04:12P Chart for @HE6N Options for @HE6N
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17550.00 17670.00 17495.00 17590.00 - 46.00 17603.00s 03:17P Chart for +DJ5M Options for +DJ5M
Sep 15 17617.00 215.00 17617.00s Chart for +DJ5U Options for +DJ5U
Dec 15 17527.00 215.00 17527.00s Chart for +DJ5Z Options for +DJ5Z
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 15 4285.00 4331.00 4270.00 4310.00 - 12.75 4310.75s 03:23P Chart for +ND5M Options for +ND5M
Sep 15 4243.50 55.75 4243.50s Chart for +ND5U Options for +ND5U
Dec 15 4244.00 55.75 4244.00s Chart for +ND5Z Options for +ND5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, March 23, 2015 4:42PM CDT

OMAHA (DTN) -- It's been one month since the Pacific Maritime Association (PMA) and the International Longshore and Warehouse Union (ILWU) tentatively agreed on a new five-year contract, covering workers at all 29 West Coast ports. The next step will be taken sometime during the week of March 30 when a caucus of 90 union delegates will decide to recommend it for consideration by the full membership. Then, every union member will receive a copy of the tentative agreement for discussion at their local union meeting. After that, a vote to ratify (or not) is then taken by secret ballot sometime during April.

Thursday, March 19, 2015 1:55PM CDT
Monday, March 16, 2015 4:38PM CDT


Quote of the Day


"In investing money, the amount of interest you want should depend on whether you want to eat well or sleep well."

~ J. Kenfield Morley


This Day In History
March 26, 1982
Soap opera "Capitol" premieres

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 40% Dew Pt: 28oF
Barom: 30.11 Wind Dir: NNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:32 Sunset: 7:57
As reported at DODGE CITY, KS at 10:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday

Saturday

Sunday

Monday

Tuesday
High: 67°F
Low: 31°F
Precip: 20%
High: 78°F
Low: 39°F
Precip: 20%
High: 74°F
Low: 45°F
Precip: 0%
High: 77°F
Low: 39°F
Precip: 0%
High: 84°F
Low: 44°F
Precip: 20%
View complete Local Weather
 
DTN Weather Summary
Some Plains, Prairies Rain Friday
Bryce Anderson (Bio) – DTN Meteorologist

Showers expected Friday in the southeast U.S., southeastern Plains, northwestern Plains and into the central Prairies. Far northern areas may get some snow. Dry elsewhere. » More DTN Weather Commentary

Posted at 1:58PM Thu Mar 26, 2015 CDT

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