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 14 156.775 156.775 155.850 155.925 - 1.100 157.025 10:20P Chart for @LE4V Options for @LE4V
Dec 14 159.875 159.875 158.875 158.875 - 1.125 160.000 10:23P Chart for @LE4Z Options for @LE4Z
Feb 15 160.150 160.150 159.500 159.575 - 1.050 160.625 10:20P Chart for @LE5G Options for @LE5G
Apr 15 158.275 158.300 157.875 158.025 - 1.000 159.025 10:20P Chart for @LE5J Options for @LE5J
Jun 15 150.000 150.075 149.675 149.875 - 0.725 150.600 10:22P Chart for @LE5M Options for @LE5M
Aug 15 148.375 148.375 148.150 148.150 - 0.700 148.850 10:23P Chart for @LE5Q Options for @LE5Q
Oct 15 150.000 150.300 Chart for @LE5V Options for @LE5V
Dec 15 150.150 150.300 Chart for @LE5Z Options for @LE5Z
Feb 16 149.800 150.075 149.800 149.850 0.500 150.000s 10:14P Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 230.400 230.525 230.300 230.300 230.300 09:53P Chart for @GF4U Options for @GF4U
Oct 14 228.050 228.325 227.325 227.500 - 0.600 228.100 10:20P Chart for @GF4V Options for @GF4V
Nov 14 225.600 225.600 224.600 224.950 - 0.650 225.600 10:20P Chart for @GF4X Options for @GF4X
Jan 15 220.125 220.125 219.250 219.400 - 0.725 220.125 10:23P Chart for @GF5F Options for @GF5F
Mar 15 218.525 218.525 218.150 218.150 - 0.650 218.800 10:23P Chart for @GF5H Options for @GF5H
Apr 15 219.125 219.175 Chart for @GF5J Options for @GF5J
May 15 218.225 218.225 217.925 217.925 - 0.975 218.900 10:13P Chart for @GF5K Options for @GF5K
Aug 15 218.050 218.050 218.000 218.000 - 1.175 219.175 10:24P Chart for @GF5Q Options for @GF5Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 341'0 341'2 340'2 340'6 -1'0 341'6 10:22P Chart for @C4Z Options for @C4Z
Mar 15 353'4 353'4 352'6 353'0 -1'0 354'0 10:23P Chart for @C5H Options for @C5H
May 15 361'6 361'6 361'2 361'4 -1'0 362'4 10:17P Chart for @C5K Options for @C5K
Jul 15 368'6 369'0 368'4 368'6 -1'0 369'6 10:23P Chart for @C5N Options for @C5N
Sep 15 377'2 377'2 376'2 376'2 -1'0 377'2 10:23P Chart for @C5U Options for @C5U
Dec 15 387'6 387'6 387'0 387'0 -1'2 388'2 10:15P Chart for @C5Z Options for @C5Z
Mar 16 397'2 397'2 396'2 396'4 -0'6 397'2 09:48P Chart for @C6H Options for @C6H
May 16 404'0 404'0 404'0 404'0 0'0 404'0 09:48P Chart for @C6K Options for @C6K
Jul 16 408'2 408'2 408'2 408'2 0'0 408'2 09:46P Chart for @C6N Options for @C6N
Sep 16 405'0 405'0 403'4 405'0 0'0 405'0 09:46P Chart for @C6U Options for @C6U
Dec 16 404'0 404'0 402'0 403'0 -0'4 403'6s 09:48P Chart for @C6Z Options for @C6Z
Jul 17 419'4 0'0 420'2s 09:48P Chart for @C7N Options for @C7N
Dec 17 405'4 405'4 405'4 405'4 -1'2 407'6s 09:48P Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 496'2 497'0 495'4 496'6 -2'4 499'2 10:18P Chart for @W4Z Options for @W4Z
Mar 15 513'0 513'6 512'6 513'4 -2'6 516'2 10:18P Chart for @W5H Options for @W5H
May 15 525'0 525'0 523'6 524'6 -2'4 527'2 10:18P Chart for @W5K Options for @W5K
Jul 15 532'6 533'2 532'2 533'2 -3'0 536'2 10:18P Chart for @W5N Options for @W5N
Sep 15 547'6 548'4 Chart for @W5U Options for @W5U
Dec 15 565'0 565'0 Chart for @W5Z Options for @W5Z
Mar 16 578'0 3'2 574'6s 09:59P Chart for @W6H Options for @W6H
May 16 578'0 2'6 578'2s 07:12P Chart for @W6K Options for @W6K
Jul 16 571'4 571'4 570'4 570'4 5'4 573'0s 09:59P Chart for @W6N Options for @W6N
Sep 16 580'0 5'4 580'0s 07:00P Chart for @W6U Options for @W6U
Dec 16 634'4 5'4 588'2s 07:00P Chart for @W6Z Options for @W6Z
Mar 17 589'4 5'4 589'4s 07:00P Chart for @W7H Options for @W7H
May 17 600'0 5'4 600'0s 01:30P Chart for @W7K Options for @W7K
Jul 17 569'4 5'4 569'4s 01:30P Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 579'6 579'6 578'0 579'6 -2'4 582'2 10:17P Chart for @KW4Z Options for @KW4Z
Mar 15 588'0 588'0 586'4 586'4 -3'2 589'6 10:16P Chart for @KW5H Options for @KW5H
May 15 590'2 590'2 589'2 589'6 -3'6 593'4 10:10P Chart for @KW5K Options for @KW5K
Jul 15 581'4 581'4 580'4 581'0 -3'0 584'0 10:10P Chart for @KW5N Options for @KW5N
Sep 15 595'0 595'0 Chart for @KW5U Options for @KW5U
Dec 15 612'0 612'4 612'0 612'4 -2'4 611'4s 09:56P Chart for @KW5Z Options for @KW5Z
Mar 16 625'0 -2'6 620'2s 09:30P Chart for @KW6H Options for @KW6H
May 16 624'0 -2'6 624'0s 07:00P Chart for @KW6K Options for @KW6K
Jul 16 600'0 -2'6 594'6s 07:00P Chart for @KW6N Options for @KW6N
Sep 16 593'2 -2'6 593'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 16 600'4 -2'6 600'4s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 600'4 -2'6 600'4s 01:30P Chart for @KW7H Options for @KW7H
May 17 600'4 -2'6 600'4s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 591'0 -2'6 591'0s 01:30P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 982'4 986'4 982'2 985'6 3'2 982'4 10:23P Chart for @S4X Options for @S4X
Jan 15 990'0 994'4 990'0 994'0 3'2 990'6 10:23P Chart for @S5F Options for @S5F
Mar 15 997'6 1002'2 997'6 1001'4 2'6 998'6 10:24P Chart for @S5H Options for @S5H
May 15 1006'0 1009'2 1006'0 1008'6 2'4 1006'2 10:23P Chart for @S5K Options for @S5K
Jul 15 1011'2 1015'6 1011'2 1015'4 3'0 1012'4 10:23P Chart for @S5N Options for @S5N
Aug 15 1017'6 1017'6 1017'6 1017'6 3'0 1014'6 10:23P Chart for @S5Q Options for @S5Q
Sep 15 1002'2 1003'4 Chart for @S5U Options for @S5U
Nov 15 995'6 999'4 995'6 999'0 2'2 996'6 10:23P Chart for @S5X Options for @S5X
Jan 16 1002'0 1002'0 1002'0 1002'0 0'6 1001'2 10:23P Chart for @S6F Options for @S6F
Mar 16 1005'0 1005'0 1005'0 1005'0 3'4 1005'0s 10:23P Chart for @S6H Options for @S6H
May 16 1006'4 1006'4 1005'4 1005'4 4'0 1008'6s 10:23P Chart for @S6K Options for @S6K
Jul 16 1019'0 4'0 1014'6s 10:23P Chart for @S6N Options for @S6N
Aug 16 1032'4 3'6 1014'0s 10:23P Chart for @S6Q Options for @S6Q
Sep 16 1014'2 3'6 995'4s 07:00P Chart for @S6U Options for @S6U
Nov 16 986'0 986'0 980'4 986'0 -0'4 985'6s 10:23P Chart for @S6X Options for @S6X
Jul 17 1015'0 -0'4 1005'6s 07:00P Chart for @S7N Options for @S7N
Nov 17 990'0 1'4 987'2s 07:00P Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 104.200 104.750 103.325 103.900 - 1.200 105.100 10:22P Chart for @HE4V Options for @HE4V
Dec 14 93.000 93.475 92.325 92.725 -1.175 93.900 10:22P Chart for @HE4Z Options for @HE4Z
Feb 15 90.150 90.200 89.850 89.900 -1.150 91.050 10:22P Chart for @HE5G Options for @HE5G
Apr 15 89.100 89.200 88.775 88.900 -1.225 90.125 10:16P Chart for @HE5J Options for @HE5J
May 15 92.750 92.750 90.000 90.000 -0.750 91.650s 10:16P Chart for @HE5K Options for @HE5K
Jun 15 92.250 92.550 92.025 92.025 -1.300 93.325 10:16P Chart for @HE5M Options for @HE5M
Jul 15 92.800 93.000 90.000 90.000 -1.250 91.000s 08:17P Chart for @HE5N Options for @HE5N
Aug 15 88.150 88.150 88.150 88.150 -1.100 89.250 09:12P Chart for @HE5Q Options for @HE5Q
Oct 15 77.150 77.400 76.800 76.800 0.200 77.250s 05:46P Chart for @HE5V Options for @HE5V
Dec 15 74.250 74.400 73.550 73.550 -0.100 73.750s 05:06P Chart for @HE5Z Options for @HE5Z
Feb 16 75.000 75.000 74.500 74.500 74.500s 05:07P Chart for @HE6G Options for @HE6G
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17175.00 17152.00 Chart for +DJ4U Options for +DJ4U
Dec 14 17074.00 17069.00 Chart for +DJ4Z Options for +DJ4Z
Mar 15 17003.00 Chart for +DJ5H Options for +DJ5H
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 4067.00 4089.00 4055.00 4071.50 6.50 4072.50s 03:33P Chart for +ND4U Options for +ND4U
Dec 14 4069.13 4064.00 4064.75 4065.25 Chart for +ND4Z Options for +ND4Z
Mar 15 4023.00 6.50 4058.75s 03:24P Chart for +ND5H Options for +ND5H
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, September 15, 2014 4:59PM CDT

OMAHA (DTN) -- Uncertainty surrounding rail car deliveries to grain elevators in the upper Midwest could turn the fall harvest into a "disaster," according to one South Dakota elevator manager.

Thursday, September 4, 2014 9:17PM CDT
Wednesday, August 27, 2014 10:19PM CDT


Quote of the Day


"Dream as if you'll live forever. Live as if you'll die today."

~ James Dean


This Day In History
September 17, 1997
Dr Sam Sheppard's body (Fugitive) is exhumed for DNA test

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 77oF Feels Like: 79oF
Humid: 56% Dew Pt: 60oF
Barom: 29.81 Wind Dir: SW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:24 Sunset: 7:43
As reported at DODGE CITY, KS at 10:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 90°F
Low: 61°F
Precip: 20%
High: 87°F
Low: 63°F
Precip: 32%
High: 79°F
Low: 61°F
Precip: 80%
High: 80°F
Low: 58°F
Precip: 0%
High: 78°F
Low: 56°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Rain Thursday in Southern Plains
Bryce Anderson (Bio) – DTN Meteorologist

The Southern Plains is expected to get more light rain Thursday, with some bleeding over into the southeastern Plains and the Delta. Dry elsewhere. » More DTN Weather Commentary

Posted at 3:46PM Wed Sep 17, 2014 CDT

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