Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 16 130.550 131.600 129.375 130.000 - 0.175 129.950s 04:06P Chart for @LE6G Options for @LE6G
Apr 16 130.000 130.875 128.600 129.150 - 0.400 129.125s 04:00P Chart for @LE6J Options for @LE6J
Jun 16 120.400 121.250 119.200 119.625 - 0.350 119.625s 04:06P Chart for @LE6M Options for @LE6M
Aug 16 117.225 117.750 115.825 116.125 - 0.675 116.150s 04:06P Chart for @LE6Q Options for @LE6Q
Oct 16 118.425 118.475 116.500 116.825 - 0.700 116.750s 04:06P Chart for @LE6V Options for @LE6V
Dec 16 118.600 118.600 116.825 116.950 - 0.625 116.950s 04:00P Chart for @LE6Z Options for @LE6Z
Feb 17 117.025 117.250 115.925 116.000 - 0.650 116.000s 04:06P Chart for @LE7G Options for @LE7G
Apr 17 116.200 116.300 114.975 115.125 - 0.550 115.125s 04:06P Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 16 151.600 152.350 149.400 150.450 - 0.225 150.025s 04:00P Chart for @GF6H Options for @GF6H
Apr 16 150.825 151.700 148.750 149.975 - 0.350 149.500s 04:00P Chart for @GF6J Options for @GF6J
May 16 150.400 150.875 148.025 149.200 - 0.550 148.825s 04:05P Chart for @GF6K Options for @GF6K
Aug 16 150.750 151.450 148.625 149.575 - 0.650 149.375s 04:00P Chart for @GF6Q Options for @GF6Q
Sep 16 149.150 149.300 147.250 147.950 - 0.575 147.375s 04:00P Chart for @GF6U Options for @GF6U
Oct 16 146.675 146.675 144.800 145.350 - 0.400 144.975s 04:00P Chart for @GF6V Options for @GF6V
Nov 16 142.000 142.200 140.150 141.175 - 0.250 140.825s 04:05P Chart for @GF6X Options for @GF6X
Jan 17 137.025 137.025 136.500 136.500 136.500s 04:00P Chart for @GF7F Options for @GF7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 16 361'0 362'0 358'2 359'0 -1'4 358'6s 03:59P Chart for @C6H Options for @C6H
May 16 365'0 366'6 363'2 364'0 -1'4 363'4s 03:30P Chart for @C6K Options for @C6K
Jul 16 370'0 371'4 368'2 369'0 -1'2 368'4s 02:42P Chart for @C6N Options for @C6N
Sep 16 375'0 376'2 373'2 374'0 -1'0 373'4s 01:30P Chart for @C6U Options for @C6U
Dec 16 383'0 384'6 381'4 382'2 -1'0 381'6s 03:31P Chart for @C6Z Options for @C6Z
Mar 17 392'2 393'4 391'0 391'2 -1'0 391'0s 01:30P Chart for @C7H Options for @C7H
May 17 398'2 398'4 397'0 397'2 -1'0 397'0s 01:20P Chart for @C7K Options for @C7K
Jul 17 402'2 402'4 401'0 401'0 -1'0 401'0s 01:20P Chart for @C7N Options for @C7N
Sep 17 394'2 395'0 394'2 394'4 0'2 394'2s 01:20P Chart for @C7U Options for @C7U
Dec 17 392'0 394'4 391'4 392'6 0'6 392'2s 01:20P Chart for @C7Z Options for @C7Z
Mar 18 400'0 402'2 400'0 402'2 0'6 401'0s 01:20P Chart for @C8H Options for @C8H
May 18 411'0 1'0 406'6s 01:20P Chart for @C8K Options for @C8K
Jul 18 408'0 2'0 412'0s 01:20P Chart for @C8N Options for @C8N
Sep 18 410'0 2'0 405'2s 01:20P Chart for @C8U Options for @C8U
Dec 18 402'6 404'0 402'6 403'2 1'0 403'6s 01:20P Chart for @C8Z Options for @C8Z
Jul 19 415'6 1'0 415'6s 01:20P Chart for @C9N Options for @C9N
Dec 19 410'0 0'0 409'6s 01:20P Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 16 458'6 462'0 455'0 457'6 -0'6 457'4s 02:56P Chart for @W6H Options for @W6H
May 16 463'4 466'6 460'4 463'4 -1'0 462'4s 01:30P Chart for @W6K Options for @W6K
Jul 16 469'4 472'2 466'0 468'2 -1'0 467'6s 01:30P Chart for @W6N Options for @W6N
Sep 16 479'2 481'6 475'4 477'6 -1'0 477'0s 01:20P Chart for @W6U Options for @W6U
Dec 16 493'4 496'2 490'4 491'6 -2'0 491'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 17 507'0 507'0 502'0 503'0 -2'0 502'0s 02:56P Chart for @W7H Options for @W7H
May 17 511'0 511'0 510'0 510'0 -3'4 508'2s 01:20P Chart for @W7K Options for @W7K
Jul 17 521'0 521'0 516'0 517'4 -3'0 515'6s 01:20P Chart for @W7N Options for @W7N
Sep 17 530'0 530'0 530'0 530'0 -3'0 527'4s 01:30P Chart for @W7U Options for @W7U
Dec 17 541'0 541'0 541'0 541'0 -1'0 541'2s 01:20P Chart for @W7Z Options for @W7Z
Mar 18 542'0 -1'0 546'6s 01:20P Chart for @W8H Options for @W8H
May 18 546'6 -1'0 546'6s 01:20P Chart for @W8K Options for @W8K
Jul 18 532'6 -1'0 532'6s 01:20P Chart for @W8N Options for @W8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 16 445'0 449'0 442'4 445'2 0'2 444'2s 03:31P Chart for @KW6H Options for @KW6H
May 16 454'4 458'2 452'2 454'2 0'0 453'6s 01:30P Chart for @KW6K Options for @KW6K
Jul 16 464'4 469'0 463'0 465'2 0'2 464'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 16 479'2 481'2 478'4 479'0 0'4 478'4s 02:34P Chart for @KW6U Options for @KW6U
Dec 16 500'2 503'2 498'0 499'6 0'0 499'0s 02:34P Chart for @KW6Z Options for @KW6Z
Mar 17 513'4 0'0 513'4s 01:30P Chart for @KW7H Options for @KW7H
May 17 521'4 521'4 521'4 521'4 0'0 522'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 17 525'6 525'6 525'6 525'6 -0'4 525'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 17 537'0 537'0 537'0 537'0 -0'4 537'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 17 553'4 0'2 553'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 18 564'0 0'0 565'4s 01:20P Chart for @KW8H Options for @KW8H
May 18 565'4 0'0 565'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 18 565'4 0'0 565'4s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 16 873'0 875'4 868'4 872'6 -0'6 872'6s 03:47P Chart for @S6H Options for @S6H
May 16 877'0 880'0 872'4 876'2 -1'2 876'4s 03:34P Chart for @S6K Options for @S6K
Jul 16 882'4 885'0 878'0 882'0 -1'2 881'6s 02:34P Chart for @S6N Options for @S6N
Aug 16 886'2 886'4 880'2 883'0 -1'2 883'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 884'0 886'0 880'2 883'0 -1'6 883'2s 01:21P Chart for @S6U Options for @S6U
Nov 16 887'0 889'6 882'4 886'0 -1'6 886'0s 01:30P Chart for @S6X Options for @S6X
Jan 17 893'2 895'0 888'2 891'0 -2'0 891'2s 02:48P Chart for @S7F Options for @S7F
Mar 17 897'0 897'6 891'0 893'2 -2'2 893'4s 01:30P Chart for @S7H Options for @S7H
May 17 900'0 900'0 896'0 897'0 -2'0 897'2s 01:20P Chart for @S7K Options for @S7K
Jul 17 902'4 904'0 901'0 902'6 -2'2 902'6s 01:30P Chart for @S7N Options for @S7N
Aug 17 932'0 -2'2 900'4s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 896'0 -2'0 894'0s 01:20P Chart for @S7U Options for @S7U
Nov 17 887'2 889'0 886'2 886'2 -3'0 887'0s 01:30P Chart for @S7X Options for @S7X
Jan 18 887'2 -2'6 891'6s 01:20P Chart for @S8F Options for @S8F
Mar 18 890'0 -2'6 897'0s 01:20P Chart for @S8H Options for @S8H
May 18 897'0 -2'6 897'0s 01:20P Chart for @S8K Options for @S8K
Jul 18 902'6 -2'6 902'6s 01:20P Chart for @S8N Options for @S8N
Aug 18 902'6 -2'6 902'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 902'6 -2'6 902'6s 01:20P Chart for @S8U Options for @S8U
Nov 18 880'4 -2'6 888'6s 01:30P Chart for @S8X Options for @S8X
Jul 19 898'4 -2'6 898'4s 01:20P Chart for @S9N Options for @S9N
Nov 19 890'0 -2'6 896'0s 01:30P Chart for @S9X Options for @S9X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 16 65.750 65.975 65.725 65.950 0.425 65.950s 04:00P Chart for @HE6G Options for @HE6G
Apr 16 69.500 70.775 69.275 70.275 0.925 70.375s 04:00P Chart for @HE6J Options for @HE6J
May 16 75.650 76.325 75.650 76.200 0.625 76.275s 04:00P Chart for @HE6K Options for @HE6K
Jun 16 79.600 80.525 79.375 80.200 0.775 80.350s 04:07P Chart for @HE6M Options for @HE6M
Jul 16 79.425 80.025 79.150 79.575 0.225 79.675s 04:00P Chart for @HE6N Options for @HE6N
Aug 16 78.800 79.150 78.500 78.800 0.025 78.775s 04:00P Chart for @HE6Q Options for @HE6Q
Oct 16 68.475 68.500 68.000 68.175 -0.200 68.275s 04:00P Chart for @HE6V Options for @HE6V
Dec 16 63.575 63.600 63.175 63.225 -0.150 63.375s 04:07P Chart for @HE6Z Options for @HE6Z
Feb 17 65.875 65.900 65.475 65.625 -0.100 65.625s 04:00P Chart for @HE7G Options for @HE7G
Apr 17 68.000 68.000 67.625 67.625 -0.125 67.625s 04:00P Chart for @HE7J Options for @HE7J
May 17 71.275 -0.125 71.275s 04:00P Chart for @HE7K Options for @HE7K
Jun 17 76.000 76.000 76.000 76.000 0.575 76.000s 04:00P Chart for @HE7M Options for @HE7M
Jul 17 80.600 80.600s Chart for @HE7N Options for @HE7N
+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
Thursday, February 11, 2016 3:35PM CST

CME Group will shorten trading hours for livestock contracts effective Monday, Feb. 29.

Thursday, February 11, 2016 3:32PM CST
Monday, February 8, 2016 7:20PM CST


Quote of the Day


"Good judgement comes from experience. Sometimes, experience comes from bad judgement."

~ Christian Slater,  Actor


This Day In History
February 12, 1956
Fay Crocker wins LPGA Miami Beach Golf Open

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 29oF Feels Like: 19oF
Humid: 82% Dew Pt: 24oF
Barom: 30.47 Wind Dir: E
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:31 Sunset: 6:16
As reported at DODGE CITY, KS at 9:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 48°F
Low: 22°F
Precip: 0%
High: 55°F
Low: 30°F
Precip: 0%
High: 62°F
Low: 32°F
Precip: 20%
High: 62°F
Low: 35°F
Precip: 0%
High: 70°F
Low: 35°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Cold for Weekend Midwest to Northeast
Bryce Anderson (Bio) – DTN Meteorologist

Strong wind chill expected Saturday in the Midwest, then shifting to the Northeast by Sunday. That same area will also see snow for the weekend. » More DTN Weather Commentary

Posted at 2:18PM Fri Feb 12, 2016 CST

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