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 17 120.825 121.025 119.250 120.150 - 0.775 120.250s 04:09P Chart for @LE7G Options for @LE7G
Apr 17 119.750 119.875 117.875 118.950 - 0.900 118.975s 04:09P Chart for @LE7J Options for @LE7J
Jun 17 109.000 109.200 107.650 108.750 - 0.475 108.700s 04:09P Chart for @LE7M Options for @LE7M
Aug 17 104.475 104.650 103.200 104.450 - 0.300 104.400s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 17 104.075 104.225 103.000 104.125 - 0.075 104.050s 01:05P Chart for @LE7V Options for @LE7V
Dec 17 104.475 104.875 103.375 104.750 0.150 104.650s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 18 103.750 104.250 102.875 104.250 0.300 104.100s 04:09P Chart for @LE8G Options for @LE8G
Apr 18 102.500 102.750 101.675 102.750 0.450 102.750s 04:09P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 132.100 133.200 131.700 132.950 1.150 133.100s 01:05P Chart for @GF7F Options for @GF7F
Mar 17 130.100 131.750 128.650 131.525 1.125 131.275s 04:08P Chart for @GF7H Options for @GF7H
Apr 17 129.450 130.625 127.925 130.350 0.625 130.100s 01:05P Chart for @GF7J Options for @GF7J
May 17 128.025 129.000 126.500 128.725 0.450 128.500s 01:05P Chart for @GF7K Options for @GF7K
Aug 17 128.400 129.000 126.850 128.825 0.175 128.600s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 17 126.400 127.000 124.975 127.000 0.250 126.800s 01:05P Chart for @GF7U Options for @GF7U
Oct 17 123.800 124.000 122.750 124.000 - 0.075 124.350s 04:08P Chart for @GF7V Options for @GF7V
Nov 17 122.100 122.250 122.100 122.250 - 0.100 122.250s 04:08P Chart for @GF7X Options for @GF7X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 366'0 370'0 365'0 370'0 3'4 369'6s 03:59P Chart for @C7H Options for @C7H
May 17 372'6 376'6 371'6 376'4 3'0 376'2s 03:58P Chart for @C7K Options for @C7K
Jul 17 379'4 383'2 378'2 383'2 3'0 383'0s 03:47P Chart for @C7N Options for @C7N
Sep 17 386'0 389'2 385'0 389'2 2'6 389'2s 03:52P Chart for @C7U Options for @C7U
Dec 17 393'0 396'2 392'0 395'6 2'2 395'6s 03:48P Chart for @C7Z Options for @C7Z
Mar 18 399'4 403'0 399'2 402'6 2'2 402'6s 03:58P Chart for @C8H Options for @C8H
May 18 404'2 406'6 403'0 406'6 2'2 406'4s 01:20P Chart for @C8K Options for @C8K
Jul 18 406'4 409'6 406'2 409'6 2'2 409'2s 02:32P Chart for @C8N Options for @C8N
Sep 18 401'6 1'6 403'4s 01:20P Chart for @C8U Options for @C8U
Dec 18 403'6 406'6 403'4 406'4 2'0 406'0s 03:47P Chart for @C8Z Options for @C8Z
Mar 19 410'4 1'6 413'0s 01:20P Chart for @C9H Options for @C9H
May 19 420'0 1'6 418'0s 01:20P Chart for @C9K Options for @C9K
Jul 19 418'2 418'2 418'2 418'2 1'6 421'4s 01:20P Chart for @C9N Options for @C9N
Sep 19 422'4 1'6 419'0s 01:20P Chart for @C9U Options for @C9U
Dec 19 407'4 407'6 407'0 407'6 0'6 409'2s 01:30P Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 423'4 428'6 421'4 428'2 4'6 428'2s 03:47P Chart for @W7H Options for @W7H
May 17 439'0 443'4 437'0 443'2 4'0 443'2s 02:52P Chart for @W7K Options for @W7K
Jul 17 454'6 459'0 452'6 458'4 3'2 458'4s 01:30P Chart for @W7N Options for @W7N
Sep 17 468'6 473'4 468'4 472'6 2'4 473'2s 01:20P Chart for @W7U Options for @W7U
Dec 17 488'6 492'4 487'0 491'2 2'2 492'0s 01:30P Chart for @W7Z Options for @W7Z
Mar 18 502'0 504'0 500'6 504'0 2'2 504'6s 01:20P Chart for @W8H Options for @W8H
May 18 509'0 510'4 508'6 510'0 3'0 513'2s 01:30P Chart for @W8K Options for @W8K
Jul 18 509'0 510'6 507'6 510'6 1'2 512'2s 01:30P Chart for @W8N Options for @W8N
Sep 18 512'0 1'6 522'6s 03:46P Chart for @W8U Options for @W8U
Dec 18 532'0 1'0 536'0s 01:20P Chart for @W8Z Options for @W8Z
Mar 19 548'2 0'6 546'2s 01:30P Chart for @W9H Options for @W9H
May 19 547'0 0'6 552'4s 01:20P Chart for @W9K Options for @W9K
Jul 19 543'0 543'0 543'0 543'0 -5'0 544'4s 01:20P Chart for @W9N Options for @W9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 442'2 444'4 437'6 443'6 0'6 443'0s 03:50P Chart for @KW7H Options for @KW7H
May 17 453'6 456'2 449'6 455'6 0'6 455'0s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 465'2 467'4 461'4 466'6 0'4 466'4s 01:30P Chart for @KW7N Options for @KW7N
Sep 17 477'0 480'2 475'6 479'6 0'0 480'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 17 498'0 501'2 495'4 499'4 0'2 500'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 18 510'6 511'0 510'6 511'0 0'6 511'6s 03:46P Chart for @KW8H Options for @KW8H
May 18 527'0 1'0 518'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 18 517'0 517'0 517'0 517'0 1'4 518'4s 01:20P Chart for @KW8N Options for @KW8N
Sep 18 525'0 1'4 528'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 18 545'0 1'2 541'2s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 19 535'0 1'2 546'6s 01:20P Chart for @KW9H Options for @KW9H
May 19 546'6 1'2 546'6s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 547'4 1'2 547'4s 01:20P Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1070'0 1071'2 1060'0 1067'6 -2'6 1067'4s 03:59P Chart for @S7H Options for @S7H
May 17 1078'0 1079'4 1068'2 1075'4 -2'4 1076'0s 03:48P Chart for @S7K Options for @S7K
Jul 17 1083'2 1085'2 1074'2 1082'0 -1'6 1082'0s 03:29P Chart for @S7N Options for @S7N
Aug 17 1075'2 1079'0 1069'6 1076'0 -1'4 1076'2s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 1050'0 1055'0 1045'4 1052'2 -0'6 1052'4s 01:30P Chart for @S7U Options for @S7U
Nov 17 1027'6 1031'0 1021'2 1029'2 -1'0 1028'6s 03:24P Chart for @S7X Options for @S7X
Jan 18 1028'2 1033'0 1024'2 1031'4 -0'4 1031'2s 02:45P Chart for @S8F Options for @S8F
Mar 18 1023'4 1027'4 1020'6 1026'4 -2'0 1026'2s 01:20P Chart for @S8H Options for @S8H
May 18 1021'0 1027'0 1020'4 1024'6 -1'6 1025'6s 01:20P Chart for @S8K Options for @S8K
Jul 18 1025'0 1025'2 1024'4 1024'4 -1'2 1026'2s 01:30P Chart for @S8N Options for @S8N
Aug 18 1015'4 -1'2 1018'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 992'0 992'0 992'0 992'0 -1'2 998'2s 01:20P Chart for @S8U Options for @S8U
Nov 18 975'0 980'0 973'4 980'0 3'6 979'4s 01:30P Chart for @S8X Options for @S8X
Jan 19 968'0 3'6 983'0s 01:20P Chart for @S9F Options for @S9F
Mar 19 983'0 3'6 983'0s 01:20P Chart for @S9H Options for @S9H
May 19 985'6 3'6 985'6s 01:20P Chart for @S9K Options for @S9K
Jul 19 970'0 3'6 985'2s 01:20P Chart for @S9N Options for @S9N
Aug 19 985'2 3'6 985'2s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 985'2 3'6 985'2s 01:20P Chart for @S9U Options for @S9U
Nov 19 950'0 3'6 967'4s 01:20P Chart for @S9X Options for @S9X
Jul 20 967'4 3'6 967'4s 01:20P Chart for @S0N Options for @S0N
Nov 20 956'0 3'6 959'4s 01:20P Chart for @S0X Options for @S0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.700 65.875 65.025 65.125 -0.125 65.300s 03:58P Chart for @HE7G Options for @HE7G
Apr 17 68.950 69.075 68.175 68.275 -0.500 68.475s 04:09P Chart for @HE7J Options for @HE7J
May 17 73.575 73.575 73.300 73.300 -0.825 73.275s 01:05P Chart for @HE7K Options for @HE7K
Jun 17 78.150 78.200 77.225 77.275 -0.775 77.375s 01:05P Chart for @HE7M Options for @HE7M
Jul 17 78.000 78.000 77.250 77.250 -0.675 77.400s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 77.550 77.550 76.825 76.850 -0.600 76.950s 04:09P Chart for @HE7Q Options for @HE7Q
Oct 17 66.275 66.725 66.175 66.625 0.425 66.700s 04:09P Chart for @HE7V Options for @HE7V
Dec 17 62.100 62.875 61.975 62.725 0.750 62.850s 04:09P Chart for @HE7Z Options for @HE7Z
Feb 18 65.250 65.250 65.150 65.150 0.900 65.725s 04:09P Chart for @HE8G Options for @HE8G
Apr 18 67.500 0.625 68.225s 04:09P Chart for @HE8J Options for @HE8J
May 18 74.225 0.625 74.225s 04:09P Chart for @HE8K Options for @HE8K
Jun 18 77.250 0.150 77.250s 01:05P Chart for @HE8M Options for @HE8M
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Editorial Staff
Tuesday, January 17, 2017 10:28AM CST
DDG prices weaker after China imposes higher penalties for U.S imports.
Monday, January 16, 2017 12:01PM CST
Wednesday, January 11, 2017 7:26AM CST


Quote of the Day


"An appeaser: one who feeds a crocodile, hoping it will eat him last."

~ Winston Churchill


This Day In History
January 20, 1982
Piet Dankert elected chairman of European Parliament

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 37oF Feels Like: 28oF
Humid: 86% Dew Pt: 33oF
Barom: 29.51 Wind Dir: W
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:51 Sunset: 5:51
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: 54°F
Low: 30°F
Precip: 31%
High: 49°F
Low: 32°F
Precip: 20%
High: 52°F
Low: 29°F
Precip: 0%
High: 50°F
Low: 33°F
Precip: 0%
High: 38°F
Low: 26°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Northern Midwest Freezing Moisture Sat.
Bryce Anderson (Bio) – DTN Meteorologist

Rain, freezing rain and snow Saturday in the Northern Midwest, the western U.S. and Southwest. Showers in the Southeast. » More DTN Weather Commentary

Posted at 2:22PM Fri Jan 20, 2017 CST

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