Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 161.450 162.200 161.150 161.600 0.850 160.750 10:46A Chart for @LE4Z Options for @LE4Z
Feb 15 160.400 161.425 160.250 160.525 0.425 160.100 10:46A Chart for @LE5G Options for @LE5G
Apr 15 159.800 160.750 159.550 159.800 0.125 159.675 10:46A Chart for @LE5J Options for @LE5J
Jun 15 152.475 153.350 152.450 152.500 152.500 10:46A Chart for @LE5M Options for @LE5M
Aug 15 150.800 151.675 150.725 150.800 150.800 10:46A Chart for @LE5Q Options for @LE5Q
Oct 15 152.225 153.225 152.175 152.300 0.050 152.250 10:46A Chart for @LE5V Options for @LE5V
Dec 15 153.275 154.000 153.025 153.225 - 0.050 153.275 10:46A Chart for @LE5Z Options for @LE5Z
Feb 16 153.200 153.500 152.950 152.950 0.025 152.925 10:46A Chart for @LE6G Options for @LE6G
Apr 16 153.100 153.500 153.100 153.100 0.350 152.750 10:46A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 221.200 221.775 219.950 220.575 0.425 220.150 10:46A Chart for @GF5F Options for @GF5F
Mar 15 218.600 219.475 217.825 218.400 0.425 217.975 10:46A Chart for @GF5H Options for @GF5H
Apr 15 218.525 219.675 218.150 218.700 0.625 218.075 10:46A Chart for @GF5J Options for @GF5J
May 15 218.725 220.100 218.725 219.150 0.550 218.600 10:46A Chart for @GF5K Options for @GF5K
Aug 15 220.100 221.050 219.650 220.050 0.450 219.600 10:46A Chart for @GF5Q Options for @GF5Q
Sep 15 220.000 220.200 219.550 219.550 - 0.050 219.600 10:46A Chart for @GF5U Options for @GF5U
Oct 15 219.000 219.500 218.700 218.700 - 0.050 218.750 10:46A Chart for @GF5V Options for @GF5V
Nov 15 217.250 218.000 217.250 217.800 0.825 216.975 10:46A Chart for @GF5X Options for @GF5X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'6 414'2 408'4 411'2 0'6 410'4 10:46A Chart for @C5H Options for @C5H
May 15 418'4 422'4 417'0 419'6 0'6 419'0 10:46A Chart for @C5K Options for @C5K
Jul 15 425'4 429'2 424'0 426'4 0'4 426'0 10:46A Chart for @C5N Options for @C5N
Sep 15 428'0 431'4 426'4 429'0 0'6 428'2 10:46A Chart for @C5U Options for @C5U
Dec 15 434'2 437'6 432'4 435'6 0'6 435'0 10:46A Chart for @C5Z Options for @C5Z
Mar 16 442'0 445'4 441'2 444'0 0'4 443'4 10:46A Chart for @C6H Options for @C6H
May 16 448'0 451'0 448'0 451'0 1'6 449'2 10:46A Chart for @C6K Options for @C6K
Jul 16 452'6 455'0 452'6 454'4 1'2 453'2 10:45A Chart for @C6N Options for @C6N
Sep 16 441'0 441'0 441'0 441'0 -0'2 441'2 10:46A Chart for @C6U Options for @C6U
Dec 16 432'0 433'4 430'0 430'6 -2'0 432'6 10:46A Chart for @C6Z Options for @C6Z
Mar 17 437'2 437'2 437'2 437'2 3'2 440'4s 10:46A Chart for @C7H Options for @C7H
May 17 438'0 3'2 443'4s 10:46A Chart for @C7K Options for @C7K
Jul 17 446'0 3'2 449'4s 10:46A Chart for @C7N Options for @C7N
Sep 17 442'2 0'0 442'2s 08:30A Chart for @C7U Options for @C7U
Dec 17 421'0 421'0 421'0 421'0 -0'6 421'2s 10:46A Chart for @C7Z Options for @C7Z
Jul 18 429'4 -0'6 430'0s 10:37A Chart for @C8N Options for @C8N
Dec 18 424'0 -0'6 424'0s 12/21 Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 629'4 644'4 621'0 630'2 -2'0 632'2 10:46A Chart for @W5H Options for @W5H
May 15 632'4 645'4 623'2 631'6 -3'2 635'0 10:46A Chart for @W5K Options for @W5K
Jul 15 631'0 644'4 622'2 632'2 -2'0 634'2 10:46A Chart for @W5N Options for @W5N
Sep 15 633'6 650'0 631'4 639'2 -2'0 641'2 10:46A Chart for @W5U Options for @W5U
Dec 15 645'4 659'2 641'0 647'4 -3'2 650'6 10:46A Chart for @W5Z Options for @W5Z
Mar 16 651'4 662'4 646'6 648'0 -8'0 656'0 10:45A Chart for @W6H Options for @W6H
May 16 663'4 650'0 Chart for @W6K Options for @W6K
Jul 16 625'0 625'0 620'0 620'0 -3'0 623'0 10:45A Chart for @W6N Options for @W6N
Sep 16 630'0 -15'6 625'6s 08:30A Chart for @W6U Options for @W6U
Dec 16 652'0 -16'4 636'0s 08:49A Chart for @W6Z Options for @W6Z
Mar 17 647'0 -16'4 637'4s 08:30A Chart for @W7H Options for @W7H
May 17 600'0 -16'4 629'4s 12/21 Chart for @W7K Options for @W7K
Jul 17 619'0 -16'4 608'4s 12/21 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 664'2 677'6 659'4 665'6 -0'2 666'0 10:46A Chart for @KW5H Options for @KW5H
May 15 667'4 681'4 665'4 673'4 3'2 670'2 10:45A Chart for @KW5K Options for @KW5K
Jul 15 670'0 682'6 663'0 672'4 0'4 672'0 10:46A Chart for @KW5N Options for @KW5N
Sep 15 685'0 688'0 685'0 685'0 5'0 680'0 10:46A Chart for @KW5U Options for @KW5U
Dec 15 686'6 701'6 686'6 700'0 9'2 690'6 10:46A Chart for @KW5Z Options for @KW5Z
Mar 16 700'0 704'0 700'0 704'0 8'0 696'0 10:46A Chart for @KW6H Options for @KW6H
May 16 655'0 682'0 Chart for @KW6K Options for @KW6K
Jul 16 650'0 650'0 650'0 650'0 0'6 649'2 10:46A Chart for @KW6N Options for @KW6N
Sep 16 655'0 -17'6 656'0s 08:30A Chart for @KW6U Options for @KW6U
Dec 16 669'0 -17'6 663'0s 08:30A Chart for @KW6Z Options for @KW6Z
Mar 17 662'2 -17'6 662'2s 08:30A Chart for @KW7H Options for @KW7H
May 17 662'2 -17'6 662'2s 12/19 Chart for @KW7K Options for @KW7K
Jul 17 616'0 -17'6 599'0s 12/21 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1029'0 1039'4 1025'2 1038'4 8'0 1030'4 10:46A Chart for @S5F Options for @S5F
Mar 15 1037'4 1047'4 1033'0 1046'4 8'0 1038'4 10:46A Chart for @S5H Options for @S5H
May 15 1045'0 1055'0 1040'6 1054'2 8'2 1046'0 10:46A Chart for @S5K Options for @S5K
Jul 15 1051'0 1061'2 1047'6 1060'6 8'6 1052'0 10:46A Chart for @S5N Options for @S5N
Aug 15 1048'4 1058'2 1048'4 1058'2 7'4 1050'6 10:46A Chart for @S5Q Options for @S5Q
Sep 15 1038'4 1038'4 1038'4 1038'4 6'0 1032'4 10:46A Chart for @S5U Options for @S5U
Nov 15 1015'0 1024'0 1013'0 1023'2 5'6 1017'4 10:46A Chart for @S5X Options for @S5X
Jan 16 1021'0 1028'4 1018'6 1028'4 5'2 1023'2 10:46A Chart for @S6F Options for @S6F
Mar 16 1023'0 1028'4 Chart for @S6H Options for @S6H
May 16 1027'6 1027'6 1026'2 1026'2 -4'4 1030'6 10:46A Chart for @S6K Options for @S6K
Jul 16 1026'4 1036'0 Chart for @S6N Options for @S6N
Aug 16 1031'0 -2'4 1035'6s 10:42A Chart for @S6Q Options for @S6Q
Sep 16 1008'6 -3'2 1020'2s 10:46A Chart for @S6U Options for @S6U
Nov 16 1009'6 1014'6 1007'4 1013'4 -0'6 1014'2 10:46A Chart for @S6X Options for @S6X
Jan 17 1014'4 -3'2 1014'4s 10:46A Chart for @S7F Options for @S7F
Mar 17 1014'4 -3'2 1014'4s 10:46A Chart for @S7H Options for @S7H
May 17 1018'4 -2'4 1018'4s 10:46A Chart for @S7K Options for @S7K
Jul 17 1037'6 -2'0 1036'0s 10:46A Chart for @S7N Options for @S7N
Aug 17 1036'0 -2'0 1036'0s 08:30A Chart for @S7Q Options for @S7Q
Sep 17 1036'0 -2'0 1036'0s 08:30A Chart for @S7U Options for @S7U
Nov 17 1001'4 1007'4 Chart for @S7X Options for @S7X
Jul 18 1007'4 -2'6 1007'4s 08:30A Chart for @S8N Options for @S8N
Nov 18 973'0 -2'6 980'6s 10:46A Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 82.150 82.375 80.950 81.050 -0.850 81.900 10:45A Chart for @HE5G Options for @HE5G
Apr 15 83.075 83.575 82.550 82.875 -0.325 83.200 10:46A Chart for @HE5J Options for @HE5J
May 15 86.725 86.875 86.400 86.400 -0.775 87.175 10:46A Chart for @HE5K Options for @HE5K
Jun 15 90.200 90.250 89.300 89.600 -0.825 90.425 10:46A Chart for @HE5M Options for @HE5M
Jul 15 89.100 89.175 88.600 89.000 -0.475 89.475 10:46A Chart for @HE5N Options for @HE5N
Aug 15 88.300 88.400 87.750 88.000 -0.600 88.600 10:46A Chart for @HE5Q Options for @HE5Q
Oct 15 76.400 76.400 75.200 75.200 -1.450 76.650 10:46A Chart for @HE5V Options for @HE5V
Dec 15 72.325 72.575 71.250 71.250 -1.200 72.450 10:44A Chart for @HE5Z Options for @HE5Z
Feb 16 73.225 73.225 73.000 73.000 -0.875 73.875 10:46A Chart for @HE6G Options for @HE6G
Apr 16 75.000 75.000 75.000 75.000 75.000 10:01A Chart for @HE6J Options for @HE6J
May 16 77.000 -0.250 76.800s 09:05A Chart for @HE6K Options for @HE6K
Jun 16 80.500 0.250 81.000s 09:05A Chart for @HE6M Options for @HE6M
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 17761.00 17880.00 17759.00 17860.00 99.00 17761.00 09:29A Chart for +DJ5H Options for +DJ5H
Jun 15 17677.00 Chart for +DJ5M Options for +DJ5M
Sep 15 17587.00 42.00 17587.00s 12/19 Chart for +DJ5U Options for +DJ5U
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 4286.00 4299.00 4280.00 4291.00 8.25 4282.75 10:40A Chart for +ND5H Options for +ND5H
Jun 15 4273.75 24.50 4273.75s 12/19 Chart for +ND5M Options for +ND5M
Sep 15 4259.50 24.50 4259.50s 12/19 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
Friday, December 19, 2014 5:20PM CST

OMAHA (DTN) -- Private analytical firm Informa Economics sees farmers planting more soybean acres than corn acres next year for the first time since 1983.

Monday, December 15, 2014 5:20PM CST
Monday, December 8, 2014 4:31PM CST


Quote of the Day


"There's no present. There's only the immediate future and the recent past."

~ George Carlin,  American commedian


This Day In History
December 22, 1924
Philip Barry's "Youngest," premieres in NYC

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 45oF Feels Like: 36oF
Humid: 54% Dew Pt: 29oF
Barom: 29.67 Wind Dir: NNW
Cond: N/A Wind Spd: 23 mph
Sunrise: 7:52 Sunset: 5:25
As reported at DODGE CITY, KS at 10:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Monday

Tuesday

Wednesday

Thursday

Friday
High: 51°F
Low: 34°F
Precip: 0%
High: 35°F
Low: 28°F
Precip: 66%
High: 44°F
Low: 21°F
Precip: 0%
High: 57°F
Low: 29°F
Precip: 0%
High: 35°F
Low: 24°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow Monday in Northern Areas
Bryce Anderson (Bio) – DTN Meteorologist

The Northern Plains and northern areas of the Midwest will see light rain and snow today. Areas of the Southeast and Northwest will see light precip. Dry elsewhere. » More DTN Weather Commentary

Posted at 5:59AM Mon Dec 22, 2014 CST

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