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 15 145.550 146.525 145.450 146.450 0.475 145.700s 07/31 Chart for @LE5Q Options for @LE5Q
Oct 15 146.650 147.375 145.775 146.550 - 0.525 145.925s 07/31 Chart for @LE5V Options for @LE5V
Dec 15 148.325 148.950 147.375 148.050 - 0.675 147.450s 07/31 Chart for @LE5Z Options for @LE5Z
Feb 16 148.525 148.950 147.375 147.900 - 0.800 147.450s 07/31 Chart for @LE6G Options for @LE6G
Apr 16 147.325 147.925 146.400 146.975 - 0.525 146.650s 07/31 Chart for @LE6J Options for @LE6J
Jun 16 140.275 140.650 139.400 139.800 - 0.525 139.725s 07/31 Chart for @LE6M Options for @LE6M
Aug 16 138.975 139.250 137.975 138.100 - 0.550 138.275s 07/31 Chart for @LE6Q Options for @LE6Q
Oct 16 140.900 141.175 140.275 140.450 - 0.300 140.575s 07/31 Chart for @LE6V Options for @LE6V
Dec 16 141.750 141.750 141.250 141.700 0.450 141.625s 07/31 Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 211.575 212.325 210.575 211.475 - 0.500 210.725s 07/31 Chart for @GF5Q Options for @GF5Q
Sep 15 208.600 209.550 207.675 208.500 - 0.850 207.750s 07/31 Chart for @GF5U Options for @GF5U
Oct 15 206.700 207.475 205.575 206.400 - 0.800 205.800s 07/31 Chart for @GF5V Options for @GF5V
Nov 15 205.250 205.950 204.200 204.800 - 0.825 204.300s 07/31 Chart for @GF5X Options for @GF5X
Jan 16 199.375 200.350 198.300 199.025 - 1.225 198.525s 07/31 Chart for @GF6F Options for @GF6F
Mar 16 197.850 198.750 196.625 197.300 - 1.525 196.650s 07/31 Chart for @GF6H Options for @GF6H
Apr 16 198.625 198.800 196.575 196.575 - 1.575 196.650s 07/31 Chart for @GF6J Options for @GF6J
May 16 195.675 196.775 195.475 196.775 - 2.050 195.575s 07/31 Chart for @GF6K Options for @GF6K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 374'6 377'4 369'2 371'6 -2'2 371'0s 07/31 Chart for @C5U Options for @C5U
Dec 15 385'0 387'6 379'2 381'6 -2'4 381'2s 07/31 Chart for @C5Z Options for @C5Z
Mar 16 396'0 398'4 390'2 392'6 -2'6 392'0s 07/31 Chart for @C6H Options for @C6H
May 16 402'2 404'6 396'4 399'2 -2'6 398'2s 07/31 Chart for @C6K Options for @C6K
Jul 16 407'2 410'2 401'4 404'0 -2'6 403'4s 07/31 Chart for @C6N Options for @C6N
Sep 16 398'0 398'6 391'4 391'4 -3'6 393'2s 07/31 Chart for @C6U Options for @C6U
Dec 16 398'0 400'0 393'6 394'2 -2'4 395'2s 07/31 Chart for @C6Z Options for @C6Z
Mar 17 408'0 408'0 405'4 406'0 -2'0 405'4s 07/31 Chart for @C7H Options for @C7H
May 17 410'0 -1'6 411'6s 07/31 Chart for @C7K Options for @C7K
Jul 17 420'0 420'0 418'0 418'0 -2'0 417'0s 07/31 Chart for @C7N Options for @C7N
Sep 17 409'0 -2'2 410'4s 07/31 Chart for @C7U Options for @C7U
Dec 17 406'6 409'2 404'0 404'0 -1'4 407'0s 07/31 Chart for @C7Z Options for @C7Z
Jul 18 421'0 -1'4 426'6s 07/31 Chart for @C8N Options for @C8N
Dec 18 403'4 -1'4 402'6s 07/31 Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 496'6 503'4 495'6 498'2 2'6 499'2s 07/31 Chart for @W5U Options for @W5U
Dec 15 504'2 510'0 502'6 503'6 0'4 504'6s 07/31 Chart for @W5Z Options for @W5Z
Mar 16 511'0 516'2 506'6 509'6 -0'6 510'4s 07/31 Chart for @W6H Options for @W6H
May 16 518'0 519'0 512'4 513'4 -3'2 514'4s 07/31 Chart for @W6K Options for @W6K
Jul 16 518'6 523'6 514'0 516'6 -1'6 517'0s 07/31 Chart for @W6N Options for @W6N
Sep 16 526'4 531'0 523'0 525'6 -1'6 526'4s 07/31 Chart for @W6U Options for @W6U
Dec 16 542'6 544'0 535'0 535'2 0'4 539'2s 07/31 Chart for @W6Z Options for @W6Z
Mar 17 550'2 550'6 550'2 550'6 0'6 546'4s 07/31 Chart for @W7H Options for @W7H
May 17 605'0 0'6 547'0s 07/31 Chart for @W7K Options for @W7K
Jul 17 537'0 0'6 533'0s 07/31 Chart for @W7N Options for @W7N
Sep 17 526'2 0'6 526'2s 07/31 Chart for @W7U Options for @W7U
Dec 17 543'0 0'6 543'0s 07/31 Chart for @W7Z Options for @W7Z
Mar 18 543'0 0'6 543'0s 07/31 Chart for @W8H Options for @W8H
May 18 543'0 0'6 543'0s 07/31 Chart for @W8K Options for @W8K
Jul 18 543'0 0'6 543'0s 07/31 Chart for @W8N Options for @W8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 15 491'0 497'6 490'0 491'0 1'2 492'2s 07/31 Chart for @KW5U Options for @KW5U
Dec 15 510'6 517'4 510'0 510'4 1'2 512'0s 07/31 Chart for @KW5Z Options for @KW5Z
Mar 16 525'0 530'6 524'2 524'6 0'6 525'6s 07/31 Chart for @KW6H Options for @KW6H
May 16 534'4 537'6 534'0 534'0 0'4 535'2s 07/31 Chart for @KW6K Options for @KW6K
Jul 16 544'0 547'6 542'0 542'4 0'0 543'4s 07/31 Chart for @KW6N Options for @KW6N
Sep 16 556'0 563'2 556'0 558'0 0'2 556'2s 07/31 Chart for @KW6U Options for @KW6U
Dec 16 570'4 1'2 572'2s 07/31 Chart for @KW6Z Options for @KW6Z
Mar 17 583'2 2'2 583'2s 07/31 Chart for @KW7H Options for @KW7H
May 17 583'2 2'2 583'2s 07/31 Chart for @KW7K Options for @KW7K
Jul 17 581'0 2'2 583'2s 07/31 Chart for @KW7N Options for @KW7N
Sep 17 584'4 2'2 584'4s 07/31 Chart for @KW7U Options for @KW7U
Dec 17 592'2 2'2 592'2s 07/31 Chart for @KW7Z Options for @KW7Z
Mar 18 592'2 2'2 592'2s 07/31 Chart for @KW8H Options for @KW8H
May 18 592'2 2'2 592'2s 07/31 Chart for @KW8K Options for @KW8K
Jul 18 592'2 2'2 592'2s 07/31 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 993'0 995'2 979'0 979'0 -9'4 980'6s 07/31 Chart for @S5Q Options for @S5Q
Sep 15 965'2 966'4 951'4 951'6 -11'2 953'2s 07/31 Chart for @S5U Options for @S5U
Nov 15 951'6 952'4 938'0 939'4 -9'6 940'2s 07/31 Chart for @S5X Options for @S5X
Jan 16 957'0 957'4 943'2 944'4 -9'4 945'6s 07/31 Chart for @S6F Options for @S6F
Mar 16 954'0 954'6 941'0 943'6 -9'0 944'2s 07/31 Chart for @S6H Options for @S6H
May 16 949'6 951'0 937'2 939'4 -9'0 940'6s 07/31 Chart for @S6K Options for @S6K
Jul 16 952'6 953'0 940'6 943'6 -9'2 943'4s 07/31 Chart for @S6N Options for @S6N
Aug 16 937'6 -2'2 936'4s 07/31 Chart for @S6Q Options for @S6Q
Sep 16 918'6 918'6 916'4 916'4 -6'4 916'6s 07/31 Chart for @S6U Options for @S6U
Nov 16 911'0 913'4 903'0 906'0 -5'2 905'2s 07/31 Chart for @S6X Options for @S6X
Jan 17 911'4 911'4 909'4 909'4 -4'6 910'6s 07/31 Chart for @S7F Options for @S7F
Mar 17 915'0 915'0 915'0 915'0 -4'2 915'0s 07/31 Chart for @S7H Options for @S7H
May 17 969'2 -2'4 917'6s 07/31 Chart for @S7K Options for @S7K
Jul 17 963'6 -1'6 922'6s 07/31 Chart for @S7N Options for @S7N
Aug 17 984'0 -1'6 919'0s 07/31 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -1'6 908'6s 07/31 Chart for @S7U Options for @S7U
Nov 17 903'6 914'2 902'4 909'4 -0'2 906'0s 07/31 Chart for @S7X Options for @S7X
Jul 18 915'0 -0'2 915'0s 07/31 Chart for @S8N Options for @S8N
Nov 18 904'0 904'0 904'0 904'0 -1'4 899'2s 07/31 Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 15 79.600 79.725 77.925 78.525 -1.175 78.500s 07/31 Chart for @HE5Q Options for @HE5Q
Oct 15 65.650 65.650 63.050 63.700 -1.975 63.725s 07/31 Chart for @HE5V Options for @HE5V
Dec 15 62.000 62.050 59.850 60.475 -1.500 60.450s 07/31 Chart for @HE5Z Options for @HE5Z
Feb 16 67.700 67.900 65.925 66.725 -1.000 66.675s 07/31 Chart for @HE6G Options for @HE6G
Apr 16 72.250 72.250 70.275 70.875 -0.725 71.175s 07/31 Chart for @HE6J Options for @HE6J
May 16 76.575 76.575 76.575 76.575 -0.725 75.525s 07/31 Chart for @HE6K Options for @HE6K
Jun 16 79.925 79.925 77.975 78.525 -0.775 78.850s 07/31 Chart for @HE6M Options for @HE6M
Jul 16 79.100 79.100 77.825 77.825 -0.900 77.825s 07/31 Chart for @HE6N Options for @HE6N
Aug 16 76.500 76.500 76.500 76.500 -0.625 76.500s 07/31 Chart for @HE6Q Options for @HE6Q
Oct 16 65.000 65.225 64.550 64.800 -0.850 64.800s 07/31 Chart for @HE6V Options for @HE6V
Dec 16 63.000 63.000 62.000 62.300 -0.700 62.300s 07/31 Chart for @HE6Z Options for @HE6Z
+DJ - +DJF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for +DJ0F Options for +DJ0F
+ND - +NDF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for +ND0F Options for +ND0F
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, July 27, 2015 7:01PM CDT

MINNEAPOLIS, Minn. (DTN) -- Testimony presented during a hearing last week on whether railroads should be able to continue to differentially price rail service to captive shippers once they reach revenue-adequate status showed a wide divide between railroads and shipper groups on the issue.

Tuesday, July 21, 2015 7:40PM CDT
Monday, July 20, 2015 3:45PM CDT


Quote of the Day


"An eye for eye only ends up making the whole world blind."

~ M.K. Gandhi


This Day In History
August 1, 1941
Luftwaffe bombs German 23rd division

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 88oF Feels Like: 89oF
Humid: 40% Dew Pt: 61oF
Barom: 29.91 Wind Dir: ESE
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:44 Sunset: 8:48
As reported at DODGE CITY, KS at 6:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 92°F
Low: 66°F
Precip: 0%
High: 90°F
Low: 68°F
Precip: 40%
High: 90°F
Low: 65°F
Precip: 80%
High: 90°F
Low: 63°F
Precip: 20%
High: 90°F
Low: 65°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Rain Saturday in Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

The western Midwest, the Southeast and central and Southern Plains will see some light rain Saturday. The Great Lakes and Mississippi Valley will get some of that moisture by Sunday. » More DTN Weather Commentary

Posted at 1:49PM Fri Jul 31, 2015 CDT

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