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 14 153.300 153.500 152.825 153.150 - 0.400 153.200 03:31P Chart for @LE4Q Options for @LE4Q
Oct 14 148.250 148.600 147.475 147.825 - 0.425 147.825 03:46P Chart for @LE4V Options for @LE4V
Dec 14 151.150 151.600 150.275 150.650 - 0.600 150.775 03:46P Chart for @LE4Z Options for @LE4Z
Feb 15 151.825 152.350 150.850 151.400 - 0.725 151.600 03:46P Chart for @LE5G Options for @LE5G
Apr 15 151.900 152.200 150.725 151.325 - 1.000 151.675 03:46P Chart for @LE5J Options for @LE5J
Jun 15 144.750 144.825 143.325 143.725 - 1.275 143.750 03:36P Chart for @LE5M Options for @LE5M
Aug 15 143.850 143.925 142.425 142.850 - 1.075 142.700 03:46P Chart for @LE5Q Options for @LE5Q
Oct 15 145.600 145.600 145.150 145.375 - 0.925 145.050 03:45P Chart for @LE5V Options for @LE5V
Dec 15 146.000 146.000 145.500 145.750 - 1.000 145.850 03:45P Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 217.575 218.600 217.250 218.025 0.500 218.150 03:45P Chart for @GF4Q Options for @GF4Q
Sep 14 214.000 214.600 212.550 214.300 0.100 214.475 03:46P Chart for @GF4U Options for @GF4U
Oct 14 212.050 212.850 210.350 212.050 - 0.425 212.150 03:44P Chart for @GF4V Options for @GF4V
Nov 14 210.650 211.225 208.700 210.250 - 0.575 210.225 03:45P Chart for @GF4X Options for @GF4X
Jan 15 205.700 206.275 204.075 205.400 - 0.675 205.400 03:47P Chart for @GF5F Options for @GF5F
Mar 15 206.950 207.100 204.900 205.900 - 1.000 206.075 03:44P Chart for @GF5H Options for @GF5H
Apr 15 207.150 207.150 205.500 206.600 - 0.975 206.800 03:37P Chart for @GF5J Options for @GF5J
May 15 207.400 207.575 205.500 206.500 - 1.000 206.300 03:46P Chart for @GF5K Options for @GF5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 355'0 356'4 352'4 355'4 0'0 356'0s 03:45P Chart for @C4U Options for @C4U
Dec 14 364'2 365'4 362'0 365'0 0'0 365'0s 03:42P Chart for @C4Z Options for @C4Z
Mar 15 377'4 378'6 375'0 378'2 -0'2 378'2s 03:42P Chart for @C5H Options for @C5H
May 15 386'0 386'4 383'2 386'0 -0'2 386'4s 03:30P Chart for @C5K Options for @C5K
Jul 15 392'6 393'4 390'2 393'0 -0'2 393'2s 03:02P Chart for @C5N Options for @C5N
Sep 15 400'2 400'4 397'2 399'6 -0'2 400'2s 02:38P Chart for @C5U Options for @C5U
Dec 15 407'0 408'0 404'6 407'0 -0'4 407'4s 02:57P Chart for @C5Z Options for @C5Z
Mar 16 415'0 416'0 413'4 416'0 -0'2 416'0s 01:30P Chart for @C6H Options for @C6H
May 16 420'4 420'4 420'0 420'0 -0'2 422'2s 01:30P Chart for @C6K Options for @C6K
Jul 16 424'0 424'2 423'0 424'2 0'0 425'6s 01:30P Chart for @C6N Options for @C6N
Sep 16 427'2 -0'6 419'0s 01:30P Chart for @C6U Options for @C6U
Dec 16 416'0 416'4 414'2 416'4 -0'6 416'2s 01:30P Chart for @C6Z Options for @C6Z
Jul 17 429'4 -0'2 433'2s 01:30P Chart for @C7N Options for @C7N
Dec 17 418'0 418'0 418'0 418'0 2'2 421'0s 01:30P Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 540'0 548'0 535'0 547'2 5'6 547'2s 03:38P Chart for @W4U Options for @W4U
Dec 14 555'0 563'0 550'6 561'2 5'6 562'2s 03:39P Chart for @W4Z Options for @W4Z
Mar 15 575'4 583'0 571'2 582'2 5'4 582'4s 03:30P Chart for @W5H Options for @W5H
May 15 585'2 593'4 582'0 593'0 5'4 593'0s 03:10P Chart for @W5K Options for @W5K
Jul 15 592'6 600'2 589'4 598'6 4'4 599'2s 01:30P Chart for @W5N Options for @W5N
Sep 15 604'4 608'2 600'0 607'0 4'0 608'6s 01:30P Chart for @W5U Options for @W5U
Dec 15 619'0 622'4 613'6 621'2 3'4 621'6s 01:30P Chart for @W5Z Options for @W5Z
Mar 16 626'0 3'2 631'2s 01:30P Chart for @W6H Options for @W6H
May 16 615'6 4'4 630'4s 01:30P Chart for @W6K Options for @W6K
Jul 16 619'6 4'2 628'0s 01:30P Chart for @W6N Options for @W6N
Sep 16 635'0 4'2 635'0s 01:30P Chart for @W6U Options for @W6U
Dec 16 634'4 4'2 642'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 17 642'0 4'2 642'0s 01:30P Chart for @W7H Options for @W7H
May 17 654'4 4'2 654'4s 01:30P Chart for @W7K Options for @W7K
Jul 17 622'0 5'4 622'0s 01:30P Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 620'0 631'6 616'0 627'4 7'0 628'0s 02:30P Chart for @KW4U Options for @KW4U
Dec 14 630'4 641'2 626'0 637'2 6'2 638'0s 03:42P Chart for @KW4Z Options for @KW4Z
Mar 15 640'2 649'2 634'6 646'6 5'4 646'4s 01:30P Chart for @KW5H Options for @KW5H
May 15 647'0 653'0 639'6 653'0 5'2 650'6s 01:30P Chart for @KW5K Options for @KW5K
Jul 15 636'4 642'4 629'0 640'2 5'4 640'2s 02:30P Chart for @KW5N Options for @KW5N
Sep 15 648'4 650'0 648'4 650'0 5'6 651'6s 01:30P Chart for @KW5U Options for @KW5U
Dec 15 668'4 5'4 667'2s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 5'2 673'4s 01:30P Chart for @KW6H Options for @KW6H
May 16 677'6 5'2 677'6s 01:30P Chart for @KW6K Options for @KW6K
Jul 16 650'0 5'2 657'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 16 657'4 5'2 657'4s 01:30P Chart for @KW6U Options for @KW6U
Dec 16 664'2 5'2 664'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 664'2 5'2 664'2s 01:30P Chart for @KW7H Options for @KW7H
May 17 664'2 5'2 664'2s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 654'6 5'2 654'6s 01:30P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1070'0 1107'6 1064'2 1086'6 10'2 1085'6s 03:19P Chart for @S4U Options for @S4U
Nov 14 1026'0 1034'6 1022'0 1023'0 -4'2 1023'6s 03:39P Chart for @S4X Options for @S4X
Jan 15 1033'4 1042'4 1030'0 1031'2 -3'6 1031'6s 01:30P Chart for @S5F Options for @S5F
Mar 15 1041'2 1050'0 1037'6 1038'6 -3'0 1039'2s 02:35P Chart for @S5H Options for @S5H
May 15 1045'6 1055'0 1043'0 1044'6 -3'0 1045'0s 01:30P Chart for @S5K Options for @S5K
Jul 15 1051'2 1059'6 1048'0 1049'4 -3'0 1049'6s 01:30P Chart for @S5N Options for @S5N
Aug 15 1053'0 1060'0 1050'0 1050'2 -3'0 1050'4s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1047'2 1049'4 1038'4 1040'0 -4'4 1039'4s 01:30P Chart for @S5U Options for @S5U
Nov 15 1037'4 1047'0 1033'4 1036'2 -4'0 1036'2s 02:57P Chart for @S5X Options for @S5X
Jan 16 1050'6 1050'6 1042'6 1043'6 -4'2 1041'2s 01:30P Chart for @S6F Options for @S6F
Mar 16 1040'0 -4'4 1044'0s 01:30P Chart for @S6H Options for @S6H
May 16 1042'4 -4'0 1045'6s 01:30P Chart for @S6K Options for @S6K
Jul 16 1051'0 -3'6 1049'0s 01:30P Chart for @S6N Options for @S6N
Aug 16 1037'6 -3'6 1045'2s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1071'0 -3'6 1030'0s 01:30P Chart for @S6U Options for @S6U
Nov 16 1018'4 1018'4 1015'0 1018'0 -7'0 1017'2s 02:55P Chart for @S6X Options for @S6X
Jul 17 1050'0 -7'0 1037'2s 01:30P Chart for @S7N Options for @S7N
Nov 17 1001'2 -7'0 1004'4s 01:30P Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 94.950 97.175 94.600 95.250 0.150 95.925 03:46P Chart for @HE4V Options for @HE4V
Dec 14 89.300 91.500 89.250 89.925 0.225 90.500 03:45P Chart for @HE4Z Options for @HE4Z
Feb 15 88.500 90.200 88.500 89.325 0.525 89.925 03:47P Chart for @HE5G Options for @HE5G
Apr 15 90.375 91.250 90.050 90.475 0.175 91.150 03:46P Chart for @HE5J Options for @HE5J
May 15 93.350 93.350 92.200 92.200 0.200 92.800 03:46P Chart for @HE5K Options for @HE5K
Jun 15 94.500 95.225 94.100 94.350 0.250 94.800 03:46P Chart for @HE5M Options for @HE5M
Jul 15 92.900 93.500 92.475 93.075 0.500 92.750 03:46P Chart for @HE5N Options for @HE5N
Aug 15 90.550 91.250 90.200 91.175 0.675 90.750 03:46P Chart for @HE5Q Options for @HE5Q
Oct 15 77.250 77.250 77.000 77.000 0.100 77.100 03:21P Chart for @HE5V Options for @HE5V
Dec 15 75.100 0.100 74.100 03:45P Chart for @HE5Z Options for @HE5Z
Feb 16 74.500 0.500 74.500 01:11P Chart for @HE6G Options for @HE6G
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17104.00 17117.00 17080.00 17097.00 - 4.00 17093.00s 03:46P Chart for +DJ4U Options for +DJ4U
Dec 14 16985.00 - 5.00 17008.00s 03:16P Chart for +DJ4Z Options for +DJ4Z
Mar 15 16942.00 - 5.00 16942.00s 03:16P Chart for +DJ5H Options for +DJ5H
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 4074.50 4077.00 4064.00 4072.50 0.50 4072.75s 03:46P Chart for +ND4U Options for +ND4U
Dec 14 4025.00 0.50 4065.50s 03:22P Chart for +ND4Z Options for +ND4Z
Mar 15 4059.00 0.50 4059.00s 03:22P Chart for +ND5H Options for +ND5H
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, August 25, 2014 3:43PM CDT

OMAHA (DTN) -- Oahe Grain in Onida, S.D., has been full since Aug. 14 and had been expecting a train from the CP, but it was a "no show."

Thursday, August 21, 2014 7:38PM CDT
Monday, August 18, 2014 7:29PM CDT


Quote of the Day


"Examine what is said, not him who speaks."

~ Arab Proverb


This Day In History
August 27, 1990
Rosa Mota wins female marathon (2:31:27)

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 81oF Feels Like: 84oF
Humid: 61% Dew Pt: 66oF
Barom: 30 Wind Dir: SSE
Cond: N/A Wind Spd: 17 mph
Sunrise: 7:05 Sunset: 8:16
As reported at DODGE CITY, KS at 3:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 86°F
Low: 67°F
Precip: 80%
High: 88°F
Low: 66°F
Precip: 80%
High: 88°F
Low: 62°F
Precip: 80%
High: 88°F
Low: 60°F
Precip: 0%
High: 97°F
Low: 67°F
Precip: 30%
View complete Local Weather
 
DTN Weather Summary
Rain Thur. for Cent.Plains, W.Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Thursday's rain in central and Southern Plains, and in the western Midwest may be heavy. Later in the day and night the rain system eastward in the Midwest and into the Delta. » More DTN Weather Commentary

Posted at 12:22PM Wed Aug 27, 2014 CDT

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