Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 106.300 106.300 103.825 103.825 - 3.000 103.825s 09/27 Chart for @LE6V Options for @LE6V
Dec 16 105.525 105.675 103.125 103.125 - 3.000 103.125s 09/27 Chart for @LE6Z Options for @LE6Z
Feb 17 105.850 105.875 103.300 103.300 - 2.650 103.650s 09/27 Chart for @LE7G Options for @LE7G
Apr 17 105.325 105.375 103.075 103.075 - 2.400 103.375s 09/27 Chart for @LE7J Options for @LE7J
Jun 17 98.525 98.550 96.500 96.500 -1.975 97.000s 09/27 Chart for @LE7M Options for @LE7M
Aug 17 96.675 96.800 95.000 95.450 -1.825 95.450s 09/27 Chart for @LE7Q Options for @LE7Q
Oct 17 97.925 97.975 96.000 96.800 -1.500 96.800s 09/27 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 16 135.650 135.825 134.700 134.700 - 1.225 134.825s 09/27 Chart for @GF6U Options for @GF6U
Oct 16 130.375 130.750 126.550 126.550 - 4.200 126.850s 09/27 Chart for @GF6V Options for @GF6V
Nov 16 127.275 127.450 123.375 123.375 - 4.500 123.375s 09/27 Chart for @GF6X Options for @GF6X
Jan 17 122.725 122.875 119.000 119.050 - 4.150 119.225s 09/27 Chart for @GF7F Options for @GF7F
Mar 17 121.350 121.550 117.900 117.900 - 3.750 118.100s 09/27 Chart for @GF7H Options for @GF7H
Apr 17 120.825 120.875 118.075 118.075 - 3.550 118.075s 09/27 Chart for @GF7J Options for @GF7J
May 17 120.250 120.250 117.375 117.375 - 3.050 118.050s 09/27 Chart for @GF7K Options for @GF7K
Aug 17 121.575 121.850 119.450 119.550 - 3.100 119.550s 09/27 Chart for @GF7Q Options for @GF7Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 331'6 332'4 330'0 330'0 -1'6 331'6 04:58A Chart for @C6Z Options for @C6Z
Mar 17 341'4 342'2 340'0 340'0 -1'6 341'6 04:58A Chart for @C7H Options for @C7H
May 17 348'6 348'6 347'0 347'0 -1'6 348'6 04:58A Chart for @C7K Options for @C7K
Jul 17 355'4 356'0 354'2 354'2 -1'4 355'6 04:58A Chart for @C7N Options for @C7N
Sep 17 362'6 362'6 362'0 362'2 -0'4 362'6 04:58A Chart for @C7U Options for @C7U
Dec 17 372'0 372'4 370'2 370'2 -1'6 372'0 04:58A Chart for @C7Z Options for @C7Z
Mar 18 379'2 381'2 378'4 380'4 2'2 381'6s 04:58A Chart for @C8H Options for @C8H
May 18 385'0 385'0 385'0 385'0 2'2 387'2s 04:56A Chart for @C8K Options for @C8K
Jul 18 388'4 390'4 388'0 390'0 2'2 391'2s 04:56A Chart for @C8N Options for @C8N
Sep 18 388'0 390'0 387'4 390'0 2'4 390'4s 04:58A Chart for @C8U Options for @C8U
Dec 18 391'4 392'2 387'6 392'2 2'4 392'0s 04:58A Chart for @C8Z Options for @C8Z
Jul 19 410'0 2'4 407'6s 04:58A Chart for @C9N Options for @C9N
Dec 19 402'6 2'2 398'4s 04:58A Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 404'4 405'4 402'4 403'2 -0'6 404'0 04:58A Chart for @W6Z Options for @W6Z
Mar 17 426'2 427'6 425'0 425'4 -0'4 426'0 04:58A Chart for @W7H Options for @W7H
May 17 440'0 440'0 438'4 439'2 -0'2 439'4 04:58A Chart for @W7K Options for @W7K
Jul 17 449'0 449'2 447'4 448'0 -0'4 448'4 04:58A Chart for @W7N Options for @W7N
Sep 17 457'6 461'6 454'6 461'6 5'0 462'4s 04:58A Chart for @W7U Options for @W7U
Dec 17 481'2 481'2 480'4 480'4 -0'4 481'0 04:55A Chart for @W7Z Options for @W7Z
Mar 18 492'2 492'2 492'2 492'2 5'2 496'0s 04:55A Chart for @W8H Options for @W8H
May 18 503'0 5'2 502'2s 04:55A Chart for @W8K Options for @W8K
Jul 18 496'4 5'0 498'0s 02:46A Chart for @W8N Options for @W8N
Sep 18 507'2 5'0 507'2s 09/27 Chart for @W8U Options for @W8U
Dec 18 538'0 5'0 525'0s 09/27 Chart for @W8Z Options for @W8Z
Mar 19 525'0 5'0 525'0s 09/27 Chart for @W9H Options for @W9H
May 19 525'0 5'0 525'0s 09/27 Chart for @W9K Options for @W9K
Jul 19 517'0 5'0 517'0s 09/27 Chart for @W9N Options for @W9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 419'2 420'6 418'2 418'2 -1'0 419'2 04:55A Chart for @KW6Z Options for @KW6Z
Mar 17 435'6 437'0 434'4 434'4 -1'4 436'0 04:58A Chart for @KW7H Options for @KW7H
May 17 446'4 446'4 446'4 446'4 0'4 446'0 04:55A Chart for @KW7K Options for @KW7K
Jul 17 456'4 456'4 456'4 456'4 0'4 456'0 04:55A Chart for @KW7N Options for @KW7N
Sep 17 465'0 468'0 464'4 468'0 5'2 469'4s 04:55A Chart for @KW7U Options for @KW7U
Dec 17 483'4 488'4 481'0 487'4 6'0 488'6s 04:55A Chart for @KW7Z Options for @KW7Z
Mar 18 498'0 6'4 500'0s 04:51A Chart for @KW8H Options for @KW8H
May 18 534'4 6'4 504'0s 04:42A Chart for @KW8K Options for @KW8K
Jul 18 524'4 6'4 503'4s 04:42A Chart for @KW8N Options for @KW8N
Sep 18 503'4 6'4 503'4s 09/27 Chart for @KW8U Options for @KW8U
Dec 18 510'0 6'4 510'4s 09/27 Chart for @KW8Z Options for @KW8Z
Mar 19 510'4 6'4 510'4s 09/27 Chart for @KW9H Options for @KW9H
May 19 510'4 6'4 510'4s 09/27 Chart for @KW9K Options for @KW9K
Jul 19 510'4 6'4 510'4s 09/27 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 951'6 952'4 947'0 947'4 -5'0 952'4 04:58A Chart for @S6X Options for @S6X
Jan 17 958'0 958'4 953'2 953'2 -5'4 958'6 04:58A Chart for @S7F Options for @S7F
Mar 17 964'0 965'0 959'6 959'6 -5'4 965'2 04:58A Chart for @S7H Options for @S7H
May 17 970'0 970'2 966'0 966'6 -4'2 971'0 04:58A Chart for @S7K Options for @S7K
Jul 17 974'6 975'0 970'4 970'6 -5'0 975'6 04:58A Chart for @S7N Options for @S7N
Aug 17 974'0 974'0 970'4 970'4 -4'2 974'6 04:58A Chart for @S7Q Options for @S7Q
Sep 17 956'0 959'2 950'6 959'2 7'4 962'0s 04:58A Chart for @S7U Options for @S7U
Nov 17 951'0 952'2 948'4 948'6 -4'0 952'6 04:58A Chart for @S7X Options for @S7X
Jan 18 950'6 952'2 948'0 952'0 7'4 955'4s 04:58A Chart for @S8F Options for @S8F
Mar 18 955'0 957'0 954'4 954'4 7'4 956'4s 04:58A Chart for @S8H Options for @S8H
May 18 946'2 7'2 958'0s 04:58A Chart for @S8K Options for @S8K
Jul 18 949'0 7'0 961'6s 04:58A Chart for @S8N Options for @S8N
Aug 18 981'2 6'6 958'2s 04:58A Chart for @S8Q Options for @S8Q
Sep 18 940'0 6'6 943'0s 04:58A Chart for @S8U Options for @S8U
Nov 18 918'6 8'4 930'6s 04:58A Chart for @S8X Options for @S8X
Jul 19 960'0 8'4 946'2s 09/27 Chart for @S9N Options for @S9N
Nov 19 927'0 8'4 924'6s 09/27 Chart for @S9X Options for @S9X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 53.300 53.850 51.500 51.875 -1.350 51.700s 09/27 Chart for @HE6V Options for @HE6V
Dec 16 48.775 49.300 46.275 46.750 -2.150 46.450s 09/27 Chart for @HE6Z Options for @HE6Z
Feb 17 52.950 53.500 51.150 51.575 -1.650 51.300s 09/27 Chart for @HE7G Options for @HE7G
Apr 17 59.100 59.600 57.600 57.925 -1.500 57.700s 09/27 Chart for @HE7J Options for @HE7J
May 17 66.625 66.625 65.325 65.325 -0.950 65.375s 09/27 Chart for @HE7K Options for @HE7K
Jun 17 70.350 70.800 69.050 69.250 -1.325 69.200s 09/27 Chart for @HE7M Options for @HE7M
Jul 17 69.925 69.975 68.675 68.700 -1.075 68.675s 09/27 Chart for @HE7N Options for @HE7N
Aug 17 69.500 69.500 67.900 67.900 -1.400 67.900s 09/27 Chart for @HE7Q Options for @HE7Q
Oct 17 59.475 59.475 59.275 59.275 -1.125 58.750s 09/27 Chart for @HE7V Options for @HE7V
Dec 17 57.025 -1.250 55.700s 09/27 Chart for @HE7Z Options for @HE7Z
Feb 18 57.900 -1.250 57.900s 09/27 Chart for @HE8G Options for @HE8G
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik
Markets Editor
What Happens When Grain Gets Sick?
Monday, September 26, 2016 1:01PM CDT
The U.S. and Canada are reporting more instances of Fusarium head blight in the 2016 durum wheat crop than the prior year's harvest. Infected wheat will suffer severe quality discounts or even rejection by end users, causing farmers to lose money.
Fed Wants Banks Out of Commodities
Friday, September 23, 2016 2:25PM CDT
STB Makes Proposal on Rail Transportation of Grain, Rate Regulation
Monday, September 19, 2016 12:08PM CDT


Quote of the Day


"Prejudice is a burden that confuses the past, threatens the future and renders the present inaccessible."

~ Maya Angelou,  African-American author, poet laureate, Performer, composer


This Day In History
September 28, 1945
Canadian football's Calgary Bronks changes its name to Stampeders

more info

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 65oF Feels Like: 65oF
Humid: 40% Dew Pt: 40oF
Barom: 29.92 Wind Dir: W
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:33 Sunset: 7:27
As reported at DODGE CITY, KS at 4:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday
Thursday
Friday
Saturday
Sunday
High: 84°F
Low: 53°F
Precip: 0%		 High: 75°F
Low: 44°F
Precip: 0%		 High: 76°F
Low: 46°F
Precip: 0%		 High: 80°F
Low: 51°F
Precip: 20%		 High: 84°F
Low: 54°F
Precip: 20%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday on East Coast
Bryce Anderson (Bio) – DTN Meteorologist

Most of U.S., Canada crop areas dry Wednesday. Rain in the middle Atlantic and Florida. The eastern Midwest will see light rain. » More DTN Weather Commentary
Posted at 12:42PM Tue Sep 27, 2016 CDT

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