Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Apr 18) 122.525 0.600 4/26/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 104.575 - 1.225 4/26/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 104.175 - 1.250 4/26/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.025 - 1.200 4/26/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 112.850 - 0.775 4/26/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 114.675 - 0.525 4/26/18   1:03 PM CST
  • LIVE CATTLE (Apr 19) 115.275 - 0.600 4/26/18   1:03 PM CST
  • LIVE CATTLE (Jun 19) 108.925 - 0.275 4/26/18   1:03 PM CST
  • LIVE CATTLE (Aug 19) 108.750 0.100 4/26/18   1:00 PM CST
  • FEEDER CATTLE (Apr 18) 140.175 0.325 4/26/18   12:00 PM CST
  • FEEDER CATTLE (May 18) 140.300 - 1.050 4/26/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 146.650 - 0.925 4/26/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 147.475 - 0.925 4/26/18   1:03 PM CST
  • FEEDER CATTLE (Oct 18) 147.700 - 0.925 4/26/18   1:03 PM CST
  • FEEDER CATTLE (Nov 18) 147.150 - 0.925 4/26/18   1:03 PM CST
  • FEEDER CATTLE (Jan 19) 143.175 - 0.725 4/26/18   1:03 PM CST
  • FEEDER CATTLE (Mar 19) 141.525 - 0.325 4/26/18   1:00 PM CST
  • FEEDER CATTLE (Apr 19) 139.800     CST
  • CORN (May 18) 387'0 1'0 4/27/18   3:22 AM CST
  • CORN (Jul 18) 396'2 1'0 4/27/18   3:26 AM CST
  • CORN (Sep 18) 403'2 1'0 4/27/18   3:22 AM CST
  • CORN (Dec 18) 412'0 0'6 4/27/18   3:22 AM CST
  • CORN (Mar 19) 419'6 0'4 4/27/18   3:22 AM CST
  • CORN (May 19) 424'0 0'6 4/27/18   2:57 AM CST
  • CORN (Jul 19) 427'6 0'2 4/27/18   2:48 AM CST
  • CORN (Sep 19) 411'0 -0'4 4/26/18   1:15 PM CST
  • CORN (Dec 19) 415'2 0'4 4/27/18   2:07 AM CST
  • CORN (Mar 20) 422'2 -0'4 4/26/18   1:15 PM CST
  • CORN (May 20) 422'4 -0'6 4/26/18   1:15 PM CST
  • CORN (Jul 20) 432'4 -0'2 4/26/18   1:15 PM CST
  • CORN (Sep 20) 418'0 -1'2 4/26/18   1:15 PM CST
  • CORN (Dec 20) 418'6 -1'2 4/26/18   1:15 PM CST
  • CORN (Jul 21) 430'0 -0'2 4/26/18   1:15 PM CST
  • CORN (Dec 21) 425'0 -1'2 4/26/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 18) 506'0 4'2 4/27/18   3:28 AM CST
  • HARD RED WINTER WHEAT (Jul 18) 525'2 4'2 4/27/18   3:28 AM CST
  • HARD RED WINTER WHEAT (Sep 18) 543'0 3'6 4/27/18   3:28 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 567'0 3'6 4/27/18   2:52 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 581'2 2'4 4/27/18   3:13 AM CST
  • HARD RED WINTER WHEAT (May 19) 587'2 1'0 4/26/18   7:00 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 590'0 1'2 4/26/18   7:00 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 589'2 -5'4 4/26/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 611'0 -5'6 4/26/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 625'0 -5'6 4/26/18   1:16 PM CST
  • HARD RED WINTER WHEAT (May 20) 616'2 -5'6 4/26/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 625'0 -5'6 4/26/18   1:16 PM CST
  • WHEAT (May 18) 482'4 1'6 4/27/18   3:14 AM CST
  • WHEAT (Jul 18) 492'2 2'6 4/27/18   3:28 AM CST
  • WHEAT (Sep 18) 509'4 2'6 4/27/18   3:28 AM CST
  • WHEAT (Dec 18) 533'0 3'4 4/27/18   3:01 AM CST
  • WHEAT (Mar 19) 549'6 2'4 4/27/18   3:28 AM CST
  • WHEAT (May 19) 560'2 4'4 4/27/18   1:40 AM CST
  • WHEAT (Jul 19) 561'4 2'4 4/26/18   7:55 PM CST
  • WHEAT (Sep 19) 568'0 -8'4 4/26/18   1:15 PM CST
  • WHEAT (Dec 19) 582'0 -8'4 4/26/18   1:15 PM CST
  • WHEAT (Mar 20) 588'4 -8'2 4/26/18   1:15 PM CST
  • WHEAT (May 20) 590'0 -8'2 4/26/18   1:15 PM CST
  • WHEAT (Jul 20) 583'2 -8'2 4/26/18   1:15 PM CST
  • SOYBEANS (May 18) 1026'6 -1'2 4/27/18   3:26 AM CST
  • SOYBEANS (Jul 18) 1038'4 -1'0 4/27/18   3:27 AM CST
  • SOYBEANS (Aug 18) 1040'4 -1'0 4/27/18   3:21 AM CST
  • SOYBEANS (Sep 18) 1034'6 -1'2 4/27/18   3:17 AM CST
  • SOYBEANS (Nov 18) 1032'2 -1'0 4/27/18   3:26 AM CST
  • SOYBEANS (Jan 19) 1035'2 -1'0 4/27/18   3:25 AM CST
  • SOYBEANS (Mar 19) 1020'0 -1'2 4/27/18   3:17 AM CST
  • SOYBEANS (May 19) 1017'0 -1'4 4/27/18   3:16 AM CST
  • SOYBEANS (Jul 19) 1023'4 1'2 4/26/18   8:18 PM CST
  • SOYBEANS (Aug 19) 1019'6 -1'0 4/26/18   1:15 PM CST
  • SOYBEANS (Sep 19) 1022'4 -1'0 4/26/18   1:15 PM CST
  • SOYBEANS (Nov 19) 989'2 -1'0 4/27/18   2:04 AM CST
  • SOYBEANS (Jan 20) 998'0 -1'2 4/26/18   1:15 PM CST
  • SOYBEANS (Mar 20) 1010'0 -1'0 4/26/18   1:15 PM CST
  • SOYBEANS (May 20) 991'2 -1'0 4/26/18   1:15 PM CST
  • SOYBEANS (Jul 20) 992'2 -1'0 4/26/18   1:15 PM CST
  • SOYBEANS (Aug 20) 989'4 -1'0 4/26/18   1:15 PM CST
  • SOYBEANS (Sep 20) 985'6 -1'0 4/26/18   1:15 PM CST
  • SOYBEANS (Nov 20) 976'0 -0'4 4/26/18   1:15 PM CST
  • SOYBEANS (Jul 21) 981'0 -0'4 4/26/18   1:15 PM CST
  • SOYBEANS (Nov 21) 975'0 -0'4 4/26/18   1:15 PM CST
  • LEAN HOGS (May 18) 67.525 -1.225 4/26/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 73.975 -1.350 4/26/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 77.350 -1.125 4/26/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 77.800 -0.850 4/26/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 65.900 -0.800 4/26/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 60.200 -0.525 4/26/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 64.275 -0.275 4/26/18   1:03 PM CST
  • LEAN HOGS (Apr 19) 67.900 -0.150 4/26/18   1:03 PM CST
  • LEAN HOGS (May 19) 74.000 -0.100 4/26/18   1:01 PM CST
  • LEAN HOGS (Jun 19) 78.200 -0.425 4/26/18   1:01 PM CST
  • LEAN HOGS (Jul 19) 76.000 -0.425 4/26/18   1:01 PM CST
  • LEAN HOGS (Aug 19) 75.775 -0.425 4/26/18   1:01 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 121.975 122.625 121.975 122.525 0.600 122.525s 04/26 Chart for @LE8J Options for @LE8J
Jun 18 105.800 106.275 104.150 104.575 - 1.225 104.350s 04/26 Chart for @LE8M Options for @LE8M
Aug 18 105.275 105.750 103.900 104.175 - 1.250 104.025s 04/26 Chart for @LE8Q Options for @LE8Q
Oct 18 109.050 109.300 107.850 108.025 - 1.200 107.925s 04/26 Chart for @LE8V Options for @LE8V
Dec 18 113.525 113.800 112.700 112.850 - 0.775 112.775s 04/26 Chart for @LE8Z Options for @LE8Z
Feb 19 115.325 115.625 114.625 114.675 - 0.525 114.725s 04/26 Chart for @LE9G Options for @LE9G
Apr 19 116.100 116.300 115.250 115.275 - 0.600 115.375s 04/26 Chart for @LE9J Options for @LE9J
Jun 19 109.650 109.850 108.925 108.925 - 0.275 109.100s 04/26 Chart for @LE9M Options for @LE9M
Aug 19 108.425 108.750 108.425 108.750 0.100 108.400s 04/26 Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 140.000 140.300 139.925 140.175 0.325 140.175s 04/26 Chart for @GF8J Options for @GF8J
May 18 141.725 142.025 140.100 140.300 - 1.050 140.300s 04/26 Chart for @GF8K Options for @GF8K
Aug 18 147.650 148.250 146.175 146.650 - 0.925 146.500s 04/26 Chart for @GF8Q Options for @GF8Q
Sep 18 148.350 148.875 147.125 147.475 - 0.925 147.250s 04/26 Chart for @GF8U Options for @GF8U
Oct 18 148.625 149.100 147.425 147.700 - 0.925 147.550s 04/26 Chart for @GF8V Options for @GF8V
Nov 18 148.000 148.550 146.875 147.150 - 0.925 147.025s 04/26 Chart for @GF8X Options for @GF8X
Jan 19 143.950 144.375 142.950 143.175 - 0.725 143.050s 04/26 Chart for @GF9F Options for @GF9F
Mar 19 141.500 141.900 141.325 141.525 - 0.325 141.425s 04/26 Chart for @GF9H Options for @GF9H
Apr 19 139.800 139.800s Chart for @GF9J Options for @GF9J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 385'2 387'2 385'2 387'0 1'0 386'0 03:27A Chart for @C8K Options for @C8K
Jul 18 394'6 396'6 394'6 396'2 1'0 395'2 03:28A Chart for @C8N Options for @C8N
Sep 18 402'0 403'6 402'0 403'2 1'0 402'2 03:28A Chart for @C8U Options for @C8U
Dec 18 410'6 412'4 410'4 412'0 0'6 411'2 03:28A Chart for @C8Z Options for @C8Z
Mar 19 418'2 420'0 418'2 419'6 0'4 419'2 03:26A Chart for @C9H Options for @C9H
May 19 423'0 424'0 422'6 424'0 0'6 423'2 03:25A Chart for @C9K Options for @C9K
Jul 19 427'0 428'0 427'0 427'6 0'2 427'4 03:25A Chart for @C9N Options for @C9N
Sep 19 410'6 412'2 410'2 411'0 -0'4 411'4s 03:25A Chart for @C9U Options for @C9U
Dec 19 414'0 415'2 414'0 415'2 0'4 414'6 03:25A Chart for @C9Z Options for @C9Z
Mar 20 422'4 423'0 422'0 422'2 -0'4 422'6s 03:22A Chart for @C0H Options for @C0H
May 20 422'4 -0'6 426'6s 02:51A Chart for @C0K Options for @C0K
Jul 20 432'0 432'4 432'0 432'4 -0'2 431'4s 03:22A Chart for @C0N Options for @C0N
Sep 20 418'0 -1'2 423'2s 04/26 Chart for @C0U Options for @C0U
Dec 20 419'0 420'2 418'0 418'6 -1'2 419'0s 03:22A Chart for @C0Z Options for @C0Z
Jul 21 430'0 430'0 430'0 430'0 -0'2 429'4s 04/26 Chart for @C1N Options for @C1N
Dec 21 425'0 -1'2 423'6s 04/26 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 18 502'0 508'0 502'0 506'0 4'2 501'6 03:28A Chart for @KW8K Options for @KW8K
Jul 18 523'0 527'2 522'0 525'2 4'2 521'0 03:28A Chart for @KW8N Options for @KW8N
Sep 18 543'2 544'2 542'6 543'0 3'6 539'2 03:28A Chart for @KW8U Options for @KW8U
Dec 18 563'6 568'4 563'6 567'0 3'6 563'2 03:28A Chart for @KW8Z Options for @KW8Z
Mar 19 579'2 582'6 579'2 581'2 2'4 578'6 03:28A Chart for @KW9H Options for @KW9H
May 19 587'2 587'2 587'2 587'2 1'0 586'2 03:28A Chart for @KW9K Options for @KW9K
Jul 19 588'4 590'0 588'4 590'0 1'2 588'6 03:28A Chart for @KW9N Options for @KW9N
Sep 19 605'0 605'0 589'2 589'2 -5'4 596'6s 03:28A Chart for @KW9U Options for @KW9U
Dec 19 607'0 611'0 607'0 611'0 -5'6 610'6s 03:28A Chart for @KW9Z Options for @KW9Z
Mar 20 625'0 -5'6 616'2s 03:28A Chart for @KW0H Options for @KW0H
May 20 616'2 -5'6 616'2s 04/26 Chart for @KW0K Options for @KW0K
Jul 20 625'0 -5'6 609'4s 03:28A Chart for @KW0N Options for @KW0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 484'0 485'0 481'6 482'4 1'6 480'6 03:28A Chart for @W8K Options for @W8K
Jul 18 493'2 494'4 490'4 492'2 2'6 489'4 03:28A Chart for @W8N Options for @W8N
Sep 18 508'4 511'4 508'4 509'4 2'6 506'6 03:28A Chart for @W8U Options for @W8U
Dec 18 531'2 534'0 531'2 533'0 3'4 529'4 03:28A Chart for @W8Z Options for @W8Z
Mar 19 550'4 551'6 549'0 549'6 2'4 547'2 03:28A Chart for @W9H Options for @W9H
May 19 557'6 560'2 557'6 560'2 4'4 555'6 03:28A Chart for @W9K Options for @W9K
Jul 19 563'0 563'0 561'4 561'4 2'4 559'0 03:28A Chart for @W9N Options for @W9N
Sep 19 575'0 578'2 567'0 568'0 -8'4 567'0s 03:28A Chart for @W9U Options for @W9U
Dec 19 589'6 592'6 580'0 582'0 -8'4 581'2s 03:28A Chart for @W9Z Options for @W9Z
Mar 20 588'4 588'4 588'4 588'4 -8'2 590'2s 03:28A Chart for @W0H Options for @W0H
May 20 590'0 -8'2 590'0s 04/26 Chart for @W0K Options for @W0K
Jul 20 583'2 -8'2 574'4s 03:28A Chart for @W0N Options for @W0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1028'4 1031'0 1026'4 1026'6 -1'2 1028'0 03:28A Chart for @S8K Options for @S8K
Jul 18 1040'0 1042'6 1037'6 1038'4 -1'0 1039'4 03:28A Chart for @S8N Options for @S8N
Aug 18 1042'0 1044'6 1040'0 1040'4 -1'0 1041'4 03:28A Chart for @S8Q Options for @S8Q
Sep 18 1037'4 1038'0 1034'4 1034'6 -1'2 1036'0 03:28A Chart for @S8U Options for @S8U
Nov 18 1033'0 1035'4 1031'2 1032'2 -1'0 1033'2 03:28A Chart for @S8X Options for @S8X
Jan 19 1035'0 1038'0 1034'2 1035'2 -1'0 1036'2 03:28A Chart for @S9F Options for @S9F
Mar 19 1021'2 1023'0 1020'0 1020'0 -1'2 1021'2 03:28A Chart for @S9H Options for @S9H
May 19 1018'4 1020'0 1017'0 1017'0 -1'4 1018'4 03:28A Chart for @S9K Options for @S9K
Jul 19 1022'0 1023'6 1022'0 1023'4 1'2 1022'2 03:27A Chart for @S9N Options for @S9N
Aug 19 1019'6 1019'6 1019'6 1019'6 -1'0 1018'6s 03:28A Chart for @S9Q Options for @S9Q
Sep 19 1022'4 -1'0 1001'6s 03:28A Chart for @S9U Options for @S9U
Nov 19 991'0 991'0 989'2 989'2 -1'0 990'2 03:27A Chart for @S9X Options for @S9X
Jan 20 998'0 -1'2 992'4s 03:28A Chart for @S0F Options for @S0F
Mar 20 1010'0 -1'0 991'0s 03:28A Chart for @S0H Options for @S0H
May 20 991'2 -1'0 991'2s 02:50A Chart for @S0K Options for @S0K
Jul 20 992'2 -1'0 997'0s 03:26A Chart for @S0N Options for @S0N
Aug 20 989'4 -1'0 989'4s 04/26 Chart for @S0Q Options for @S0Q
Sep 20 985'6 -1'0 985'6s 04/26 Chart for @S0U Options for @S0U
Nov 20 976'0 -0'4 976'6s 03:28A Chart for @S0X Options for @S0X
Jul 21 981'0 -0'4 979'4s 04/26 Chart for @S1N Options for @S1N
Nov 21 975'0 -0'4 979'4s 04/26 Chart for @S1X Options for @S1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 68.000 68.250 67.075 67.525 -1.225 67.325s 04/26 Chart for @HE8K Options for @HE8K
Jun 18 74.800 74.875 73.775 73.975 -1.350 74.000s 04/26 Chart for @HE8M Options for @HE8M
Jul 18 77.925 78.125 77.025 77.350 -1.125 77.300s 04/26 Chart for @HE8N Options for @HE8N
Aug 18 78.250 78.375 77.425 77.800 -0.850 77.775s 04/26 Chart for @HE8Q Options for @HE8Q
Oct 18 66.275 66.325 65.550 65.900 -0.800 65.750s 04/26 Chart for @HE8V Options for @HE8V
Dec 18 60.600 60.600 59.900 60.200 -0.525 60.175s 04/26 Chart for @HE8Z Options for @HE8Z
Feb 19 64.375 64.475 63.950 64.275 -0.275 64.350s 04/26 Chart for @HE9G Options for @HE9G
Apr 19 67.950 68.025 67.550 67.900 -0.150 68.000s 04/26 Chart for @HE9J Options for @HE9J
May 19 74.000 -0.100 73.150s 04/26 Chart for @HE9K Options for @HE9K
Jun 19 78.200 -0.425 76.725s 04/26 Chart for @HE9M Options for @HE9M
Jul 19 76.000 -0.425 76.175s 04/26 Chart for @HE9N Options for @HE9N
Aug 19 75.775 -0.425 75.775s 04/26 Chart for @HE9Q Options for @HE9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Canadian Pacific Weekend Strike Postponed; U.S. Rivers Still Rising
DTN Early Word Grains 04/26 05:57
DTN Midday Grain Comments 04/26 11:31
DTN Closing Grain Comments 04/26 13:40
DTN Cattle Close/Trends 04/26 15:20
DTN Early Word Opening Livestock 04/26 05:56
DTN Midday Livestock Comments 04/26 11:48
DTN Closing Livestock Comment 04/26 16:02
DTN Chart Technical Points 04/26 16:30
DTN Feeder Pig Index

DTN Market Matters Blog
Editorial Staff
Canadian Pacific Weekend Strike Postponed; U.S. Rivers Still Rising
Monday, April 23, 2018 11:53AM CDT
A Canadian Pacific Railway (CP) strike scheduled to start April 21 was postponed late April 20. Meanwhile, the U.S. river system is still working through high water issues.
DDG Prices Slightly Higher
Friday, April 20, 2018 1:14PM CDT
First Tow, First Saltie of 2018 Shipping Season Arrive in Minnesota
Monday, April 16, 2018 11:03AM CDT



Quote of the Day


"We didn't lose the game; we just ran out of time."

~ Vince Lombardi


This Day In History
April 27, 1976
"So Long 174th St" opens at Harkness Theater NYC for 16 performances

more info

Did You Know?

In 1878 sugar beets were cultivated successfully in Maine under a system of vertical integration
Fact courtesy of the USDA

Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 38oF Feels Like: 33oF
Humid: 70% Dew Pt: 29oF
Barom: 30.15 Wind Dir: WNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:48 Sunset: 8:26
As reported at DODGE CITY, KS at 3:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday
Saturday
Sunday
Monday
Tuesday
High: 77°F
Low: 34°F
Precip: 0%		 High: 76°F
Low: 40°F
Precip: 0%		 High: 77°F
Low: 50°F
Precip: 20%		 High: 84°F
Low: 57°F
Precip: 20%		 High: 81°F
Low: 55°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Friday in Midwest Areas
Bryce Anderson (Bio) – DTN Meteorologist

The northern and eastern Midwest will see rain Friday, as will isolated areas of the Southern Plains. The Gulf Coast and the mid-Atlantic coast will see showers. » More DTN Weather Commentary
Posted at 2:25PM Thu Apr 26, 2018 CDT

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