Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 115.550 117.700 115.050 117.675 1.075 117.450s 05/04 Chart for @LE6M Options for @LE6M
Aug 16 113.500 115.475 113.125 115.450 0.950 115.300s 05/04 Chart for @LE6Q Options for @LE6Q
Oct 16 113.425 115.225 113.225 115.200 0.750 115.075s 05/04 Chart for @LE6V Options for @LE6V
Dec 16 113.550 115.000 113.350 115.000 0.575 114.875s 05/04 Chart for @LE6Z Options for @LE6Z
Feb 17 112.525 114.025 112.475 114.025 0.450 113.875s 05/04 Chart for @LE7G Options for @LE7G
Apr 17 111.900 113.100 111.875 113.100 0.225 112.975s 05/04 Chart for @LE7J Options for @LE7J
Jun 17 106.975 107.275 106.525 107.275 - 0.150 107.275s 05/04 Chart for @LE7M Options for @LE7M
Aug 17 104.875 105.275 104.475 104.475 - 0.650 104.725s 05/04 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 16 142.575 145.325 142.150 145.325 1.525 144.925s 05/04 Chart for @GF6K Options for @GF6K
Aug 16 142.050 144.175 141.550 144.050 0.575 143.625s 05/04 Chart for @GF6Q Options for @GF6Q
Sep 16 141.525 143.175 140.800 143.050 0.150 142.650s 05/04 Chart for @GF6U Options for @GF6U
Oct 16 140.550 141.550 139.200 141.375 - 0.475 141.125s 05/04 Chart for @GF6V Options for @GF6V
Nov 16 136.425 137.450 135.300 137.350 - 0.575 137.100s 05/04 Chart for @GF6X Options for @GF6X
Jan 17 132.675 133.700 132.675 133.700 - 0.575 133.425s 05/04 Chart for @GF7F Options for @GF7F
Mar 17 131.750 132.400 131.500 132.075 - 1.050 132.225s 05/04 Chart for @GF7H Options for @GF7H
Apr 17 131.350 - 1.050 131.350s 05/04 Chart for @GF7J Options for @GF7J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 16 374'4 375'4 374'0 375'4 2'2 373'2 03:24A Chart for @C6K Options for @C6K
Jul 16 376'6 378'0 376'0 377'4 0'6 376'6 03:25A Chart for @C6N Options for @C6N
Sep 16 379'0 380'0 378'2 380'0 1'0 379'0 03:24A Chart for @C6U Options for @C6U
Dec 16 384'2 385'6 383'4 385'4 0'4 385'0 03:24A Chart for @C6Z Options for @C6Z
Mar 17 392'6 394'4 392'6 394'2 0'4 393'6 03:22A Chart for @C7H Options for @C7H
May 17 398'0 398'0 398'0 398'0 -1'0 399'0 03:25A Chart for @C7K Options for @C7K
Jul 17 403'2 404'0 403'2 404'0 0'4 403'4 03:22A Chart for @C7N Options for @C7N
Sep 17 401'4 402'2 397'4 397'4 -1'6 398'6s 03:22A Chart for @C7U Options for @C7U
Dec 17 401'0 401'0 401'0 401'0 -0'2 401'2 03:24A Chart for @C7Z Options for @C7Z
Mar 18 411'0 -1'4 410'2s 03:22A Chart for @C8H Options for @C8H
May 18 423'2 -1'4 415'6s 03:22A Chart for @C8K Options for @C8K
Jul 18 417'4 -1'6 418'0s 03:22A Chart for @C8N Options for @C8N
Sep 18 410'0 410'0 410'0 410'0 -1'6 410'4s 05/04 Chart for @C8U Options for @C8U
Dec 18 407'0 -0'6 407'0s 03:22A Chart for @C8Z Options for @C8Z
Jul 19 432'0 -0'6 421'2s 05/04 Chart for @C9N Options for @C9N
Dec 19 415'0 -0'6 404'4s 05/04 Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 16 460'0 460'0 460'0 460'0 -0'4 460'4 03:25A Chart for @W6K Options for @W6K
Jul 16 471'2 472'2 467'4 472'0 0'6 471'2 03:24A Chart for @W6N Options for @W6N
Sep 16 481'6 482'4 478'0 482'0 0'4 481'4 03:24A Chart for @W6U Options for @W6U
Dec 16 498'6 499'6 496'4 499'4 0'6 498'6 03:24A Chart for @W6Z Options for @W6Z
Mar 17 512'4 514'4 512'4 514'4 -0'6 515'2 03:24A Chart for @W7H Options for @W7H
May 17 525'6 529'6 524'4 525'2 -0'6 525'0s 03:24A Chart for @W7K Options for @W7K
Jul 17 526'6 526'6 526'2 526'6 -0'6 527'4 03:19A Chart for @W7N Options for @W7N
Sep 17 538'0 538'0 538'0 538'0 -0'2 535'2s 03:24A Chart for @W7U Options for @W7U
Dec 17 546'4 0'2 549'2s 03:19A Chart for @W7Z Options for @W7Z
Mar 18 562'6 562'6 562'6 562'6 0'0 562'0s 05/04 Chart for @W8H Options for @W8H
May 18 564'4 0'0 564'4s 05/04 Chart for @W8K Options for @W8K
Jul 18 538'0 0'0 547'4s 05/04 Chart for @W8N Options for @W8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 16 444'0 444'4 443'2 444'2 0'2 444'0 03:19A Chart for @KW6K Options for @KW6K
Jul 16 457'4 459'0 455'2 458'6 1'0 457'6 03:25A Chart for @KW6N Options for @KW6N
Sep 16 474'0 475'2 473'6 475'2 0'6 474'4 03:21A Chart for @KW6U Options for @KW6U
Dec 16 498'4 499'4 498'4 499'4 0'0 499'4 03:21A Chart for @KW6Z Options for @KW6Z
Mar 17 515'4 515'4 515'0 515'4 0'2 515'2 03:23A Chart for @KW7H Options for @KW7H
May 17 526'2 526'2 526'2 526'2 3'4 525'4s 03:23A Chart for @KW7K Options for @KW7K
Jul 17 530'6 530'6 530'6 530'6 -0'4 531'2 03:23A Chart for @KW7N Options for @KW7N
Sep 17 560'0 3'6 541'6s 03:23A Chart for @KW7U Options for @KW7U
Dec 17 570'0 4'0 555'2s 03:23A Chart for @KW7Z Options for @KW7Z
Mar 18 585'0 4'0 567'0s 05/04 Chart for @KW8H Options for @KW8H
May 18 567'0 4'0 567'0s 05/04 Chart for @KW8K Options for @KW8K
Jul 18 564'2 4'0 552'2s 05/04 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 16 1027'2 1029'4 1023'0 1029'4 5'0 1024'4 03:25A Chart for @S6K Options for @S6K
Jul 16 1034'4 1038'4 1031'6 1038'0 4'0 1034'0 03:25A Chart for @S6N Options for @S6N
Aug 16 1036'4 1040'0 1033'6 1039'6 3'6 1036'0 03:24A Chart for @S6Q Options for @S6Q
Sep 16 1024'0 1028'0 1022'0 1027'6 3'6 1024'0 03:24A Chart for @S6U Options for @S6U
Nov 16 1015'4 1019'6 1014'0 1019'6 4'2 1015'4 03:25A Chart for @S6X Options for @S6X
Jan 17 1016'0 1020'4 1016'0 1020'2 3'6 1016'4 03:24A Chart for @S7F Options for @S7F
Mar 17 1004'0 1007'6 1004'0 1007'6 3'2 1004'4 03:25A Chart for @S7H Options for @S7H
May 17 1001'4 1001'6 998'0 1001'6 3'6 998'0 03:25A Chart for @S7K Options for @S7K
Jul 17 1002'0 1003'4 1002'0 1003'2 3'4 999'6 03:24A Chart for @S7N Options for @S7N
Aug 17 988'0 997'6 988'0 989'6 2'6 992'4s 03:24A Chart for @S7Q Options for @S7Q
Sep 17 975'2 5'0 974'4s 03:24A Chart for @S7U Options for @S7U
Nov 17 962'0 962'0 962'0 962'0 -0'4 962'4 03:24A Chart for @S7X Options for @S7X
Jan 18 964'4 4'6 964'2s 03:24A Chart for @S8F Options for @S8F
Mar 18 960'0 4'4 967'2s 03:24A Chart for @S8H Options for @S8H
May 18 943'4 4'6 971'0s 03:24A Chart for @S8K Options for @S8K
Jul 18 968'0 5'0 973'6s 03:24A Chart for @S8N Options for @S8N
Aug 18 890'0 5'0 973'4s 05/04 Chart for @S8Q Options for @S8Q
Sep 18 890'0 5'0 957'4s 05/04 Chart for @S8U Options for @S8U
Nov 18 945'6 945'6 939'0 939'0 5'0 939'2s 03:23A Chart for @S8X Options for @S8X
Jul 19 947'2 5'0 947'2s 05/04 Chart for @S9N Options for @S9N
Nov 19 930'0 5'0 922'2s 05/04 Chart for @S9X Options for @S9X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 16 78.475 78.475 77.325 77.450 -1.100 77.375s 05/04 Chart for @HE6K Options for @HE6K
Jun 16 82.925 82.925 81.525 81.950 -1.100 81.825s 05/04 Chart for @HE6M Options for @HE6M
Jul 16 83.100 83.250 82.450 82.750 -0.750 82.600s 05/04 Chart for @HE6N Options for @HE6N
Aug 16 81.750 81.850 81.250 81.525 -0.500 81.425s 05/04 Chart for @HE6Q Options for @HE6Q
Oct 16 70.300 70.400 69.900 70.375 -0.150 70.300s 05/04 Chart for @HE6V Options for @HE6V
Dec 16 65.000 65.200 64.750 65.200 -0.025 65.150s 05/04 Chart for @HE6Z Options for @HE6Z
Feb 17 67.650 67.850 67.475 67.850 67.825s 05/04 Chart for @HE7G Options for @HE7G
Apr 17 70.425 70.600 70.275 70.575 -0.050 70.550s 05/04 Chart for @HE7J Options for @HE7J
May 17 74.825 74.825s 05/04 Chart for @HE7K Options for @HE7K
Jun 17 78.125 78.400 78.100 78.275 0.175 78.300s 05/04 Chart for @HE7M Options for @HE7M
Jul 17 77.450 77.750 77.450 77.750 0.300 77.750s 05/04 Chart for @HE7N Options for @HE7N
Aug 17 77.225 0.300 77.225s 05/04 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik
Markets Editor
Monday, May 2, 2016 12:39PM CDT
A Senate vote is expected this month on the WRDA bill which will include funding for lock and dam repairs on the Mississippi River and to provide clean drinking water.
Monday, April 25, 2016 1:19PM CDT
Monday, April 18, 2016 2:27PM CDT


Quote of the Day


"Family faces are magic mirrors. Looking at people who belong to us, we see the past, present, and future."

~ Gail Lumet Buckley,  American journalist and author


This Day In History
May 5, 1916
US marines invade Dominican Republic, stay until 1924

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 49oF Feels Like: 45oF
Humid: 80% Dew Pt: 43oF
Barom: 30.06 Wind Dir: SW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:38 Sunset: 8:34
As reported at DODGE CITY, KS at 3:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 78°F
Low: 47°F
Precip: 0%
High: 82°F
Low: 53°F
Precip: 0%
High: 81°F
Low: 58°F
Precip: 36%
High: 71°F
Low: 54°F
Precip: 36%
High: 75°F
Low: 48°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
East-Central U.S. Showers Thursday
Bryce Anderson (Bio) – DTN Meteorologist

Rain and thunderstorms moved through central and into south Florida during Wednesday, easing irrigation requirements for citrus and vegetables. Light rain and showers through northeast and east areas of the Midwest with showers also for the middle Atlantic and northeast U.S. Dry elsewhere in U.S. and Canada growing areas. Temperatures ranged from the 50s over the northeast Midwest to the upper 80s in south Texas and also in the Canadian Prairies. » More DTN Weather Commentary

Posted at 12:09PM Wed May 4, 2016 CDT

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