Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.250 113.250 112.175 112.225 - 1.025 113.250 10:56A Chart for @LE6Q Options for @LE6Q
Oct 16 109.500 110.075 108.825 108.925 - 0.800 109.725 10:57A Chart for @LE6V Options for @LE6V
Dec 16 110.925 111.100 110.100 110.200 - 0.775 110.975 10:57A Chart for @LE6Z Options for @LE6Z
Feb 17 111.000 111.100 110.100 110.300 - 0.825 111.125 10:57A Chart for @LE7G Options for @LE7G
Apr 17 110.025 110.025 108.950 109.225 - 0.850 110.075 10:57A Chart for @LE7J Options for @LE7J
Jun 17 103.125 103.450 102.600 102.700 - 0.900 103.600 10:57A Chart for @LE7M Options for @LE7M
Aug 17 102.050 102.125 101.600 101.725 - 0.900 102.625 10:55A Chart for @LE7Q Options for @LE7Q
Oct 17 102.825 102.825 102.550 102.550 - 0.950 103.500 10:55A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 146.650 147.000 146.250 146.725 0.275 146.450 10:57A Chart for @GF6Q Options for @GF6Q
Sep 16 144.025 144.400 142.100 143.500 - 0.425 143.925 10:57A Chart for @GF6U Options for @GF6U
Oct 16 140.525 140.575 138.300 139.650 - 0.800 140.450 10:57A Chart for @GF6V Options for @GF6V
Nov 16 137.225 137.225 135.175 136.500 - 0.700 137.200 10:57A Chart for @GF6X Options for @GF6X
Jan 17 132.625 132.650 131.000 131.950 - 0.750 132.700 10:57A Chart for @GF7F Options for @GF7F
Mar 17 130.850 130.850 129.250 130.300 - 0.850 131.150 10:57A Chart for @GF7H Options for @GF7H
Apr 17 130.500 130.500 129.125 130.175 - 0.550 130.725 10:55A Chart for @GF7J Options for @GF7J
May 17 130.000 130.000 129.000 129.500 - 1.025 130.525 10:56A Chart for @GF7K Options for @GF7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 328'2 330'4 325'4 326'6 -1'6 328'4 10:57A Chart for @C6U Options for @C6U
Dec 16 337'0 339'4 334'4 335'6 -1'4 337'2 10:57A Chart for @C6Z Options for @C6Z
Mar 17 347'0 349'0 344'4 345'4 -1'4 347'0 10:57A Chart for @C7H Options for @C7H
May 17 353'6 355'6 351'4 353'0 -0'6 353'6 10:55A Chart for @C7K Options for @C7K
Jul 17 360'6 362'6 358'0 360'0 -0'6 360'6 10:55A Chart for @C7N Options for @C7N
Sep 17 367'4 369'6 365'2 367'2 -0'4 367'6 10:55A Chart for @C7U Options for @C7U
Dec 17 377'2 379'2 374'6 376'2 -1'0 377'2 10:55A Chart for @C7Z Options for @C7Z
Mar 18 386'6 387'4 386'4 386'4 -0'2 386'6 10:55A Chart for @C8H Options for @C8H
May 18 390'0 -3'2 391'4s 10:55A Chart for @C8K Options for @C8K
Jul 18 392'4 392'4 392'4 392'4 -2'2 394'6 10:55A Chart for @C8N Options for @C8N
Sep 18 396'0 -3'0 390'4s 10:55A Chart for @C8U Options for @C8U
Dec 18 391'2 393'2 389'0 393'2 2'0 391'2 10:55A Chart for @C8Z Options for @C8Z
Jul 19 410'0 -3'4 405'6s 08:39A Chart for @C9N Options for @C9N
Dec 19 398'0 -3'4 395'4s 08:39A Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 407'6 409'2 402'4 405'0 -2'6 407'6 10:57A Chart for @W6U Options for @W6U
Dec 16 426'6 429'2 423'2 425'4 -2'0 427'4 10:57A Chart for @W6Z Options for @W6Z
Mar 17 449'4 451'2 445'6 447'4 -2'4 450'0 10:57A Chart for @W7H Options for @W7H
May 17 464'0 464'6 460'0 461'4 -3'0 464'4 10:55A Chart for @W7K Options for @W7K
Jul 17 473'4 473'4 469'2 470'0 -3'4 473'4 10:55A Chart for @W7N Options for @W7N
Sep 17 485'0 485'0 483'4 484'2 -3'2 487'4 10:55A Chart for @W7U Options for @W7U
Dec 17 508'4 508'4 503'6 504'2 -3'6 508'0 10:55A Chart for @W7Z Options for @W7Z
Mar 18 528'2 528'2 523'4 523'4 -7'6 523'4s 10:55A Chart for @W8H Options for @W8H
May 18 530'2 -7'2 530'2s 10:51A Chart for @W8K Options for @W8K
Jul 18 517'6 -7'4 516'4s 10:54A Chart for @W8N Options for @W8N
Sep 18 516'4 -7'4 516'4s 08/23 Chart for @W8U Options for @W8U
Dec 18 538'0 -5'6 536'4s 10:51A Chart for @W8Z Options for @W8Z
Mar 19 536'4 -5'6 536'4s 08/23 Chart for @W9H Options for @W9H
May 19 536'4 -5'6 536'4s 08/23 Chart for @W9K Options for @W9K
Jul 19 528'4 -5'6 528'4s 08/23 Chart for @W9N Options for @W9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 16 407'2 409'0 402'2 405'2 -2'0 407'2 10:57A Chart for @KW6U Options for @KW6U
Dec 16 434'0 435'2 428'4 431'4 -2'0 433'4 10:57A Chart for @KW6Z Options for @KW6Z
Mar 17 450'0 451'2 444'6 448'2 -1'4 449'6 10:57A Chart for @KW7H Options for @KW7H
May 17 457'0 460'6 455'2 457'6 -2'4 460'2 10:55A Chart for @KW7K Options for @KW7K
Jul 17 470'0 470'4 465'0 467'4 -2'2 469'6 10:55A Chart for @KW7N Options for @KW7N
Sep 17 486'0 486'0 483'2 483'2 -2'2 485'4 10:55A Chart for @KW7U Options for @KW7U
Dec 17 507'0 508'0 507'0 507'0 -1'6 508'6 10:55A Chart for @KW7Z Options for @KW7Z
Mar 18 520'0 520'0 520'0 520'0 -2'0 522'0 10:55A Chart for @KW8H Options for @KW8H
May 18 534'4 -5'0 520'6s 10:55A Chart for @KW8K Options for @KW8K
Jul 18 524'4 -5'0 516'0s 10:55A Chart for @KW8N Options for @KW8N
Sep 18 516'0 -5'0 516'0s 08/23 Chart for @KW8U Options for @KW8U
Dec 18 516'0 -5'0 516'0s 08/23 Chart for @KW8Z Options for @KW8Z
Mar 19 516'0 -5'0 516'0s 08/23 Chart for @KW9H Options for @KW9H
May 19 516'0 -5'0 516'0s 08/23 Chart for @KW9K Options for @KW9K
Jul 19 516'0 -5'0 516'0s 08/23 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 16 1033'4 1036'0 1022'0 1022'0 -12'2 1034'2 10:57A Chart for @S6U Options for @S6U
Nov 16 1013'0 1014'0 996'2 996'2 -17'2 1013'4 10:57A Chart for @S6X Options for @S6X
Jan 17 1013'0 1014'2 997'0 997'0 -17'2 1014'2 10:57A Chart for @S7F Options for @S7F
Mar 17 1010'0 1010'4 995'0 995'0 -15'6 1010'6 10:57A Chart for @S7H Options for @S7H
May 17 1007'0 1007'0 993'6 994'2 -13'4 1007'6 10:55A Chart for @S7K Options for @S7K
Jul 17 1006'4 1006'6 995'0 995'0 -11'4 1006'4 10:55A Chart for @S7N Options for @S7N
Aug 17 998'0 998'0 989'4 989'4 -9'4 999'0 10:55A Chart for @S7Q Options for @S7Q
Sep 17 974'4 -1'4 975'0s 10:55A Chart for @S7U Options for @S7U
Nov 17 953'6 954'4 942'4 942'4 -11'2 953'6 10:55A Chart for @S7X Options for @S7X
Jan 18 949'6 949'6 949'6 949'6 -5'2 955'0 10:55A Chart for @S8F Options for @S8F
Mar 18 929'6 -1'2 951'6s 10:55A Chart for @S8H Options for @S8H
May 18 953'6 -1'0 953'6s 10:55A Chart for @S8K Options for @S8K
Jul 18 949'0 -1'0 957'2s 10:55A Chart for @S8N Options for @S8N
Aug 18 981'2 -1'0 954'4s 10:55A Chart for @S8Q Options for @S8Q
Sep 18 940'0 -1'0 949'0s 10:55A Chart for @S8U Options for @S8U
Nov 18 929'0 -0'2 933'4s 10:55A Chart for @S8X Options for @S8X
Jul 19 960'0 -0'2 949'0s 08:30A Chart for @S9N Options for @S9N
Nov 19 930'0 -0'2 928'2s 10:55A Chart for @S9X Options for @S9X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 60.725 60.800 60.125 60.200 -0.325 60.525 10:57A Chart for @HE6V Options for @HE6V
Dec 16 56.875 56.875 55.975 56.075 -0.450 56.525 10:56A Chart for @HE6Z Options for @HE6Z
Feb 17 61.325 61.325 60.700 60.775 -0.500 61.275 10:57A Chart for @HE7G Options for @HE7G
Apr 17 66.350 66.525 66.000 66.100 -0.575 66.675 10:56A Chart for @HE7J Options for @HE7J
May 17 72.800 72.800 72.800 72.800 -0.275 72.775s 10:56A Chart for @HE7K Options for @HE7K
Jun 17 76.225 76.425 75.900 76.000 -0.450 76.450 10:56A Chart for @HE7M Options for @HE7M
Jul 17 75.350 75.350 75.350 75.350 -0.275 75.625 10:55A Chart for @HE7N Options for @HE7N
Aug 17 74.200 74.250 74.200 74.200 -0.100 74.300 10:55A Chart for @HE7Q Options for @HE7Q
Oct 17 62.675 63.200 62.675 63.200 -0.575 63.775 10:55A Chart for @HE7V Options for @HE7V
Dec 17 60.800 -0.325 60.475s 10:41A Chart for @HE7Z Options for @HE7Z
Feb 18 60.950 -0.325 60.950s 08/23 Chart for @HE8G Options for @HE8G
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik
Markets Editor
Monday, August 22, 2016 2:39PM CDT
Flooding in the Louisiana Gulf area is affecting crops and transportation, but the effects on basis have been slight.
Monday, August 15, 2016 1:27PM CDT
Monday, August 8, 2016 12:39PM CDT


Quote of the Day


"Sometimes I think we're alone in the universe, and sometimes I think we're not. In either case, the idea is quite staggering."

~ Author C. Clarke,  British science fiction writer


This Day In History
August 24, 1922
1st Phillie to hit for cycle (Cy Williams)

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 75oF Feels Like: 78oF
Humid: 62% Dew Pt: 61oF
Barom: 29.93 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:03 Sunset: 8:20
As reported at DODGE CITY, KS at 10:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 87°F
Low: 69°F
Precip: 80%
High: 75°F
Low: 60°F
Precip: 80%
High: 80°F
Low: 58°F
Precip: 80%
High: 89°F
Low: 62°F
Precip: 80%
High: 89°F
Low: 62°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday North, Central Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Northern and central Midwest areas will continue to see rain today. Most other areas dry or with light coverage. » More DTN Weather Commentary

Posted at 6:02AM Wed Aug 24, 2016 CDT

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