Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 169.925 170.675 168.875 169.125 - 0.900 169.250s 11/26 Chart for @LE4Z Options for @LE4Z
Feb 15 170.700 171.275 169.275 169.550 - 1.350 169.675s 11/26 Chart for @LE5G Options for @LE5G
Apr 15 168.975 169.475 167.800 167.950 - 0.800 168.300s 11/26 Chart for @LE5J Options for @LE5J
Jun 15 160.850 161.125 159.950 160.200 - 0.475 160.600s 11/26 Chart for @LE5M Options for @LE5M
Aug 15 157.675 158.150 156.675 156.825 - 0.650 157.050s 11/26 Chart for @LE5Q Options for @LE5Q
Oct 15 158.550 159.225 157.775 157.775 - 0.550 158.200s 11/26 Chart for @LE5V Options for @LE5V
Dec 15 158.425 159.175 157.875 157.925 - 0.550 158.200s 11/26 Chart for @LE5Z Options for @LE5Z
Feb 16 157.700 158.525 157.275 157.275 - 0.200 157.500s 11/26 Chart for @LE6G Options for @LE6G
Apr 16 157.000 157.000 157.000 157.000 - 0.200 157.500s 11/26 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 231.575 232.900 230.050 230.850 - 0.875 230.500s 11/26 Chart for @GF5F Options for @GF5F
Mar 15 229.750 231.625 228.950 229.450 - 0.575 229.350s 11/26 Chart for @GF5H Options for @GF5H
Apr 15 230.725 232.100 229.550 230.200 - 0.300 229.950s 11/26 Chart for @GF5J Options for @GF5J
May 15 230.375 232.000 229.550 230.050 - 0.425 229.950s 11/26 Chart for @GF5K Options for @GF5K
Aug 15 230.800 232.825 230.200 230.500 - 0.575 230.525s 11/26 Chart for @GF5Q Options for @GF5Q
Sep 15 231.700 231.900 230.000 230.275 - 0.500 230.500s 11/26 Chart for @GF5U Options for @GF5U
Oct 15 231.000 232.200 229.725 229.725 - 0.500 230.500s 11/26 Chart for @GF5V Options for @GF5V
Nov 15 231.100 - 0.100 231.000s 11/26 Chart for @GF5X Options for @GF5X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 378'2 4'0 378'2s 08:30A Chart for @C4Z Options for @C4Z
Mar 15 387'0 392'0 386'4 391'4 4'2 391'4s 11:26A Chart for @C5H Options for @C5H
May 15 395'6 400'6 395'0 399'6 4'4 400'2s 11/26 Chart for @C5K Options for @C5K
Jul 15 403'0 407'4 402'4 407'0 4'0 407'0s 08:49A Chart for @C5N Options for @C5N
Sep 15 409'4 413'0 408'6 413'0 3'6 412'4s 11/26 Chart for @C5U Options for @C5U
Dec 15 416'6 421'4 416'4 420'4 3'2 420'4s 06:42A Chart for @C5Z Options for @C5Z
Mar 16 426'4 429'0 425'6 428'6 3'0 428'6s 11/26 Chart for @C6H Options for @C6H
May 16 432'2 434'4 432'2 434'4 2'6 435'0s 11/26 Chart for @C6K Options for @C6K
Jul 16 438'2 440'2 437'2 440'0 2'6 439'6s 11/26 Chart for @C6N Options for @C6N
Sep 16 423'4 3'6 432'2s 11/26 Chart for @C6U Options for @C6U
Dec 16 425'0 428'2 423'6 427'6 4'0 427'4s 11/26 Chart for @C6Z Options for @C6Z
Jul 17 440'0 4'2 445'0s 11/26 Chart for @C7N Options for @C7N
Dec 17 424'4 428'0 424'4 428'0 4'4 428'0s 11/26 Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 551'2 563'0 550'6 561'4 10'4 562'0s 01:43A Chart for @W4Z Options for @W4Z
Mar 15 558'4 565'4 555'4 562'0 5'0 562'6s 10:33A Chart for @W5H Options for @W5H
May 15 564'6 571'6 562'0 568'2 4'4 569'2s 09:03A Chart for @W5K Options for @W5K
Jul 15 569'6 577'0 567'0 573'0 4'4 574'4s 11/26 Chart for @W5N Options for @W5N
Sep 15 581'4 583'4 575'0 582'0 4'0 581'6s 11/26 Chart for @W5U Options for @W5U
Dec 15 591'0 595'4 585'6 591'6 3'2 592'6s 12:17P Chart for @W5Z Options for @W5Z
Mar 16 596'0 3'2 602'4s 11/26 Chart for @W6H Options for @W6H
May 16 586'0 1'4 604'0s 11/26 Chart for @W6K Options for @W6K
Jul 16 580'6 1'2 596'6s 11/26 Chart for @W6N Options for @W6N
Sep 16 603'6 1'2 603'6s 11/26 Chart for @W6U Options for @W6U
Dec 16 599'0 1'0 611'6s 11/26 Chart for @W6Z Options for @W6Z
Mar 17 616'6 1'0 616'6s 11/26 Chart for @W7H Options for @W7H
May 17 600'0 1'0 618'0s 11/26 Chart for @W7K Options for @W7K
Jul 17 615'6 1'0 615'6s 11/26 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 617'4 626'4 616'4 620'2 3'6 621'0s 11/26 Chart for @KW4Z Options for @KW4Z
Mar 15 619'0 627'6 618'0 622'6 4'2 623'2s 11:43A Chart for @KW5H Options for @KW5H
May 15 619'6 628'4 619'0 622'4 3'6 624'2s 11/26 Chart for @KW5K Options for @KW5K
Jul 15 617'4 625'4 615'6 619'2 3'4 621'0s 03:31A Chart for @KW5N Options for @KW5N
Sep 15 630'0 634'4 625'4 632'0 3'0 630'6s 11/26 Chart for @KW5U Options for @KW5U
Dec 15 645'0 650'0 641'2 646'0 3'0 646'0s 11/26 Chart for @KW5Z Options for @KW5Z
Mar 16 649'0 649'0 649'0 649'0 2'6 652'6s 11/26 Chart for @KW6H Options for @KW6H
May 16 590'0 2'6 652'6s 11/26 Chart for @KW6K Options for @KW6K
Jul 16 638'4 1'4 638'4s 11/26 Chart for @KW6N Options for @KW6N
Sep 16 630'0 1'4 643'6s 11/26 Chart for @KW6U Options for @KW6U
Dec 16 648'0 1'4 649'0s 11/26 Chart for @KW6Z Options for @KW6Z
Mar 17 649'0 1'4 649'0s 11/26 Chart for @KW7H Options for @KW7H
May 17 649'0 1'4 649'0s 11/26 Chart for @KW7K Options for @KW7K
Jul 17 605'6 1'4 605'6s 11/26 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1054'6 1038'4 1047'6 -4'0 1047'0s 10:36A Chart for @S5F Options for @S5F
Mar 15 1054'4 1059'6 1044'4 1054'0 -3'4 1052'6s 10:36A Chart for @S5H Options for @S5H
May 15 1058'4 1065'0 1050'0 1059'4 -2'4 1058'6s 05:42A Chart for @S5K Options for @S5K
Jul 15 1064'0 1069'0 1054'4 1063'4 -2'2 1063'0s 11/26 Chart for @S5N Options for @S5N
Aug 15 1061'4 1065'6 1054'0 1061'0 -2'0 1062'0s 11/26 Chart for @S5Q Options for @S5Q
Sep 15 1042'0 1042'0 1032'0 1039'4 -2'2 1038'0s 11/26 Chart for @S5U Options for @S5U
Nov 15 1021'0 1027'0 1015'0 1021'6 -2'2 1021'4s 12:17P Chart for @S5X Options for @S5X
Jan 16 1030'0 1031'2 1020'6 1025'0 -1'6 1027'0s 11/26 Chart for @S6F Options for @S6F
Mar 16 1032'6 1032'6 1029'4 1029'4 -2'2 1032'2s 11/26 Chart for @S6H Options for @S6H
May 16 1021'6 -2'0 1035'0s 11/26 Chart for @S6K Options for @S6K
Jul 16 1032'2 1033'6 1032'2 1033'6 -1'6 1039'6s 11/26 Chart for @S6N Options for @S6N
Aug 16 1031'2 -1'4 1040'2s 11/26 Chart for @S6Q Options for @S6Q
Sep 16 1008'6 -1'4 1028'0s 11/26 Chart for @S6U Options for @S6U
Nov 16 1020'4 1025'0 1014'4 1018'4 -3'4 1018'6s 11/26 Chart for @S6X Options for @S6X
Jan 17 1018'6 -3'4 1018'6s 11/26 Chart for @S7F Options for @S7F
Mar 17 1018'6 -3'4 1018'6s 11/26 Chart for @S7H Options for @S7H
May 17 1020'0 -3'4 1020'0s 11/26 Chart for @S7K Options for @S7K
Jul 17 1037'6 -3'2 1040'0s 11/26 Chart for @S7N Options for @S7N
Aug 17 1040'0 -3'2 1040'0s 11/26 Chart for @S7Q Options for @S7Q
Sep 17 1040'0 -3'2 1040'0s 11/26 Chart for @S7U Options for @S7U
Nov 17 1010'0 -2'6 1013'2s 11/26 Chart for @S7X Options for @S7X
Jul 18 1013'2 -2'6 1013'2s 11/26 Chart for @S8N Options for @S8N
Nov 18 1000'2 -2'6 1000'2s 11/26 Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.550 91.100 90.250 90.725 90.950s 11/26 Chart for @HE4Z Options for @HE4Z
Feb 15 89.625 89.975 89.225 89.400 -0.275 89.550s 11/26 Chart for @HE5G Options for @HE5G
Apr 15 91.300 92.300 91.300 91.600 0.225 91.875s 11/26 Chart for @HE5J Options for @HE5J
May 15 94.950 95.000 94.550 94.550 94.700s 11/26 Chart for @HE5K Options for @HE5K
Jun 15 98.025 98.600 97.575 97.575 -0.300 98.000s 11/26 Chart for @HE5M Options for @HE5M
Jul 15 96.825 97.300 96.250 96.250 -0.400 96.650s 11/26 Chart for @HE5N Options for @HE5N
Aug 15 94.100 94.550 93.850 93.850 0.100 94.200s 11/26 Chart for @HE5Q Options for @HE5Q
Oct 15 80.775 81.250 80.500 80.650 81.400s 11/26 Chart for @HE5V Options for @HE5V
Dec 15 76.575 76.900 76.550 76.550 76.300s 11/26 Chart for @HE5Z Options for @HE5Z
Feb 16 77.000 76.500s 11/26 Chart for @HE6G Options for @HE6G
Apr 16 77.500 77.500 77.500 77.500 77.550s 11/26 Chart for @HE6J Options for @HE6J
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17819.00 17840.00 17787.00 17815.00 5.00 17810.00 11:59A Chart for +DJ4Z Options for +DJ4Z
Mar 15 17748.00 17741.00 Chart for +DJ5H Options for +DJ5H
Jun 15 17655.00 Chart for +DJ5M Options for +DJ5M
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 4320.00 4331.50 4312.75 4331.25 13.50 4317.75 11:59A Chart for +ND4Z Options for +ND4Z
Mar 15 4293.00 4313.00 4293.00 4308.00 25.25 4312.25s 11/26 Chart for +ND5H Options for +ND5H
Jun 15 4300.25 25.25 4300.25s 11/26 Chart for +ND5M Options for +ND5M
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Tuesday, November 25, 2014 6:14PM CST

The early onset of winter-like temps and precip in the Midwest and Northern Plains led to delays and problems for rail traffic in the past week.

Monday, November 24, 2014 7:43PM CST
Monday, November 17, 2014 6:33PM CST


Quote of the Day


"Unless you choose to do great things with it, it makes no difference how much you are rewarded or how much you have."

~ Oprah Winfrey,  Talk show host, producer, entertainer


This Day In History
November 27, 1953
Indians 3rd baseman Al Rosen is unanimously named AL's MVP

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 46oF Feels Like: 38oF
Humid: 34% Dew Pt: 19oF
Barom: 30.36 Wind Dir: S
Cond: N/A Wind Spd: 24 mph
Sunrise: 7:32 Sunset: 5:22
As reported at DODGE CITY, KS at 12:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 54°F
Low: 20°F
Precip: 0%
High: 71°F
Low: 32°F
Precip: 0%
High: 72°F
Low: 33°F
Precip: 0%
High: 53°F
Low: 24°F
Precip: 0%
High: 37°F
Low: 14°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Snow Thursday for Eastern U.S.
Bryce Anderson (Bio) – DTN Meteorologist

Light snow possible Thanksgiving day for Canadian Prairies, northern Rockies, eastern Midwest with clear conditions elsewhere. » More DTN Weather Commentary

Posted at 12:12PM Wed Nov 26, 2014 CST

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