Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
LC - LIVE CATTLE - CME
Month Open High Low Last Change Time More
Jun 12 116.700 117.000 116.525 116.875s 0.450 05/16
Aug 12 118.800 119.100 118.625 118.950s 0.225 05/16
Oct 12 123.900 124.350 123.750 124.175s 0.525 05/16
Dec 12 126.375 126.950 126.375 126.825s 0.700 05/16
Feb 13 127.850 128.450 127.600 128.050s 0.300 05/16
Apr 13 129.800 130.300 129.600 130.150s 0.450 05/16
Jun 13 126.625 127.200 126.600 127.150s 0.400 05/16
Aug 13 0.000 127.250 0.000 127.200s 0.400 05/16
Oct 13 0.000 129.000 0.000 129.000s 0.500 05/16
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Time More
May 12 149.400 150.075 149.400 149.850s 0.425 05/16
Aug 12 158.300 158.800 158.250 158.325s 0.650 05/16
Sep 12 159.825 159.825 159.800 159.800s 0.650 05/16
Oct 12 161.400 161.400 161.400 161.400s 0.875 05/16
Nov 12 162.075 162.275 162.050 162.050s 0.600 05/16
Jan 13 162.050 162.200 162.050 162.050s 0.600 05/16
Mar 13 0.000 162.350 0.000 162.350s 0.850 05/16
Apr 13 162.400 162.450 162.400 162.450s 1.950 05/16
May 13 0.000 0.000 0.000 0.000 0.000
C - CORN - CBOT
Month Open High Low Last Change Time More
Jul 12 599'6 620'4 599'0 620'0s 22'6 05/16
Sep 12 524'0 537'0 522'0 537'0s 14'0 05/16
Dec 12 513'4 527'0 512'6 526'2s 11'6 05/16
Mar 13 527'2 537'4 524'2 537'2s 10'6 05/16
May 13 545'0s 10'2 05/16
Jul 13 552'2s 10'0 05/16
Sep 13 542'2s 11'0 05/16
Dec 13 538'0 538'0 538'0 536'0s 9'4 05/16
Mar 14 546'0s 9'4 05/16
W - WHEAT - CBOT
Month Open High Low Last Change Time More
Jul 12 611'4 639'0 611'4 638'6s 30'2 05/16
Sep 12 627'0 644'0 627'0 651'2s 29'0 05/16
Dec 12 648'0 671'4 648'0 671'0s 27'2 05/16
Mar 13 686'4s 22'4 05/16
May 13 695'6s 22'0 05/16
Jul 13 698'4s 17'4 05/16
Sep 13 706'6s 15'2 05/16
Dec 13 725'0s 15'4 05/16
Mar 14 732'6s 15'6 05/16
KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Time More
Jul 12 632'4 657'0 632'4 656'0s 28'4 05/16
Sep 12 652'2 671'6 652'2 671'2s 28'0 05/16
Dec 12 693'4s 26'2 05/16
Mar 13 695'0 704'0 694'4 706'6s 25'6 05/16
May 13 714'0s 25'6 05/16
Jul 13 718'0s 23'4 05/16
Sep 13 726'4s 22'0 05/16
Dec 13 742'0s 22'0 05/16
Mar 14 747'0s 22'0 05/16
S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Jul 12 1402'0 1422'0 1401'0 1422'0s 9'0 05/16
Aug 12 1384'0 1396'0 1384'0 1395'2s 1'4 05/16
Sep 12 1340'0 1340'0 1340'0 1342'2s 2'2 05/16
LH - LEAN HOGS - CME
Month Open High Low Last Change Time More
Jun 12 86.600 86.600 85.900 86.500s 0.100 05/16
Jul 12 87.400 87.700 86.875 87.625s 0.225 05/16
Aug 12 87.650 88.450 87.400 88.350s 0.650 05/16
Oct 12 80.225 80.550 80.050 80.375s 0.300 05/16
Dec 12 78.000 78.350 77.800 78.350s 0.525 05/16
PB - FROZEN PORK BELLIES - CME
Month Open High Low Last Change Time More
May 12 0.000 0.000 0.000 121.500s 0.000
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Time More
Jun 12 12611.00 12645.00 12592.00 12610.00 36.00 04:23A
Sep 12 0.00 0.00 0.00 0.00 0.00
Dec 12 0.00 0.00 0.00 0.00 0.00
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Time More
Jun 12 2565.50 2570.25 2559.50 2562.25 4.75 04:23A
Sep 12 0.00 2585.00 2555.00 2552.00s - 20.75 05/16
Dec 12 0.00 0.00 0.00 2545.25s - 20.75 05/16
My Custom Markets
Symbol Open High Low Last Change Time More



DTN Market Matters Blog
Linda Smith Bio
DTN Markets Editor
Wednesday, May 16, 2012 1:26PM CDT

The national average basis for corn was up 1 cent at 11 cents over the July futures contract and the Telvent DTN National Corn Index was up 15 cents to $6.09. The national average basis for soybeans was also up 1 cent at 45 cents under the July futures contract and the Telvent DTN National Soybean Index climbed 27 cents to $13.68. The national average basis for HRW wheat was down 1 cent at 46 cents under the July futures contract while the Telvent DTN National Hard Red Winter Wheat Index was up 12 cents to $5.81.

Tuesday, May 15, 2012 10:03PM CDT
Tuesday, May 15, 2012 1:30PM CDT


Quote of the Day


"It is impossible to defeat an ignorant man in argument."

~ William G. McAdoo,  (1863-1941)


This Day In History
May 17, 884
St Adrian III begins his reign as Catholic Pope

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 61oF Feels Like: 61oF
Humid: 48% Dew Pt: 41oF
Barom: 29.88 Wind Dir: S
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:27 Sunset: 8:44
As reported at DODGE CITY, KS at 4:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 88°F
Low: 57°F
Precip: 0%
High: 90°F
Low: 59°F
Precip: 0%
High: 86°F
Low: 59°F
Precip: 30%
High: 77°F
Low: 55°F
Precip: 43%
High: 80°F
Low: 52°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Continued Dry, Warm Thursday
Bryce Anderson (Bio) – DTN Meteorologist

Showers and thundershowers are expected Thursday in Florida and in the extreme southeast U.S. region. It will be mostly dry and very warm elsewhere in the U.S. crop areas. » More DTN Weather Commentary

Posted at 12:41PM Wed May 16, 2012 CDT

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