Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Apr 20) 88.325 -4.500 4/3/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 81.200 -2.225 4/3/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 85.000 -0.300 4/3/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 88.750 0.550 4/3/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 92.850 0.875 4/3/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 97.075 0.950 4/3/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 99.900 1.700 4/3/20   1:03 PM CST
  • LIVE CATTLE (Jun 21) 93.450 1.150 4/3/20   1:00 PM CST
  • LIVE CATTLE (Aug 21) 93.000 4/3/20   1:00 PM CST
  • FEEDER CATTLE (Apr 20) 109.025 - 2.425 4/3/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 108.500 - 3.550 4/3/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 114.350 - 3.225 4/3/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 115.375 - 2.050 4/3/20   1:03 PM CST
  • FEEDER CATTLE (Oct 20) 116.400 - 1.250 4/3/20   1:02 PM CST
  • FEEDER CATTLE (Nov 20) 117.700 - 1.125 4/3/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 119.525 - 0.900 4/3/20   1:00 PM CST
  • FEEDER CATTLE (Mar 21) 120.750 0.750 4/3/20   1:00 PM CST
  • CORN (May 20) 330'4 -2'6 4/3/20   1:19 PM CST
  • CORN (Jul 20) 336'2 -1'6 4/3/20   1:19 PM CST
  • CORN (Sep 20) 341'2 0'2 4/3/20   1:19 PM CST
  • CORN (Dec 20) 349'6 1'0 4/3/20   1:19 PM CST
  • CORN (Mar 21) 360'4 0'6 4/3/20   1:19 PM CST
  • CORN (May 21) 367'4 0'4 4/3/20   1:19 PM CST
  • CORN (Jul 21) 371'0 0'2 4/3/20   1:18 PM CST
  • CORN (Sep 21) 364'0 0'0 4/3/20   1:15 PM CST
  • CORN (Dec 21) 369'2 0'4 4/3/20   1:16 PM CST
  • CORN (Mar 22) 382'0 0'2 4/3/20   1:15 PM CST
  • CORN (May 22) 390'0 0'2 4/3/20   1:15 PM CST
  • CORN (Jul 22) 390'4 0'2 4/3/20   1:15 PM CST
  • CORN (Sep 22) 390'0 0'2 4/3/20   1:15 PM CST
  • CORN (Dec 22) 382'6 0'0 4/3/20   1:15 PM CST
  • CORN (Jul 23) 403'0 0'0 4/3/20   1:15 PM CST
  • CORN (Dec 23) 394'6 0'2 4/3/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 473'0 8'0 4/3/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 480'0 7'2 4/3/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 487'6 7'0 4/3/20   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 500'4 6'6 4/3/20   1:18 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 511'2 6'6 4/3/20   1:19 PM CST
  • HARD RED WINTER WHEAT (May 21) 517'0 5'6 4/3/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 515'0 4'2 4/3/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 528'0 3'4 4/3/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 527'0 0'2 4/3/20   1:18 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 540'6 0'2 4/3/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 540'6 0'2 4/3/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 516'2 0'2 4/3/20   1:15 PM CST
  • WHEAT (May 20) 551'4 7'4 4/3/20   1:19 PM CST
  • WHEAT (Jul 20) 547'0 6'2 4/3/20   1:19 PM CST
  • WHEAT (Sep 20) 548'4 4'6 4/3/20   1:19 PM CST
  • WHEAT (Dec 20) 555'2 3'2 4/3/20   1:19 PM CST
  • WHEAT (Mar 21) 561'0 2'6 4/3/20   1:19 PM CST
  • WHEAT (May 21) 559'2 2'6 4/3/20   1:19 PM CST
  • WHEAT (Jul 21) 544'0 1'4 4/3/20   1:15 PM CST
  • WHEAT (Sep 21) 546'2 2'0 4/3/20   1:15 PM CST
  • WHEAT (Dec 21) 554'2 1'6 4/3/20   1:15 PM CST
  • WHEAT (Mar 22) 558'0 1'4 4/3/20   1:15 PM CST
  • WHEAT (May 22) 578'0 2'4 4/3/20   1:15 PM CST
  • WHEAT (Jul 22) 530'6 4'0 4/3/20   1:15 PM CST
  • SOYBEANS (May 20) 853'4 -4'4 4/3/20   1:19 PM CST
  • SOYBEANS (Jul 20) 859'2 -4'4 4/3/20   1:19 PM CST
  • SOYBEANS (Aug 20) 862'2 -3'4 4/3/20   1:19 PM CST
  • SOYBEANS (Sep 20) 858'6 -2'0 4/3/20   1:19 PM CST
  • SOYBEANS (Nov 20) 860'6 -1'4 4/3/20   1:19 PM CST
  • SOYBEANS (Jan 21) 861'2 -1'2 4/3/20   1:19 PM CST
  • SOYBEANS (Mar 21) 845'2 -2'0 4/3/20   1:19 PM CST
  • SOYBEANS (May 21) 842'2 -1'0 4/3/20   1:19 PM CST
  • SOYBEANS (Jul 21) 851'2 -2'2 4/3/20   1:18 PM CST
  • SOYBEANS (Aug 21) 856'0 -2'2 4/3/20   1:15 PM CST
  • SOYBEANS (Sep 21) 849'0 -2'2 4/3/20   1:15 PM CST
  • SOYBEANS (Nov 21) 841'0 -2'2 4/3/20   1:19 PM CST
  • SOYBEANS (Jan 22) 850'0 -2'2 4/3/20   1:15 PM CST
  • SOYBEANS (Mar 22) 849'4 -2'2 4/3/20   1:15 PM CST
  • SOYBEANS (May 22) 890'0 -2'2 4/3/20   1:15 PM CST
  • SOYBEANS (Jul 22) 895'0 -2'4 4/3/20   1:15 PM CST
  • SOYBEANS (Aug 22) 895'0 -2'2 4/3/20   1:15 PM CST
  • SOYBEANS (Sep 22) 875'0 -2'4 4/3/20   1:15 PM CST
  • SOYBEANS (Nov 22) 860'0 -2'4 4/3/20   1:15 PM CST
  • SOYBEANS (Jul 23) 895'0 -2'4 4/3/20   1:15 PM CST
  • SOYBEANS (Nov 23) 888'0 -2'2 4/3/20   1:15 PM CST
  • LEAN HOGS (Apr 20) 40.200 -4.475 4/3/20   1:04 PM CST
  • LEAN HOGS (May 20) 41.000 -4.250 4/3/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 48.325 -4.500 4/3/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 52.725 -4.500 4/3/20   1:03 PM CST
  • LEAN HOGS (Aug 20) 53.400 -3.325 4/3/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 48.900 -1.625 4/3/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 48.250 0.050 4/3/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 53.775 1.050 4/3/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 59.275 0.725 4/3/20   1:03 PM CST
  • LEAN HOGS (May 21) 68.525 0.725 4/3/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 70.000 1.500 4/3/20   1:00 PM CST
  • LEAN HOGS (Jul 21) 75.500 1.500 4/3/20   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 91.050 95.250 88.325 88.325 -4.500 88.325s 04/03 Chart for @LE0J Options for @LE0J
Jun 20 82.400 87.400 78.825 81.200 -2.225 80.850s 04/03 Chart for @LE0M Options for @LE0M
Aug 20 84.300 89.100 81.000 85.000 -0.300 84.300s 04/03 Chart for @LE0Q Options for @LE0Q
Oct 20 87.700 92.450 84.875 88.750 0.550 88.500s 04/03 Chart for @LE0V Options for @LE0V
Dec 20 91.475 95.975 89.500 92.850 0.875 92.350s 04/03 Chart for @LE0Z Options for @LE0Z
Feb 21 96.125 100.275 94.350 97.075 0.950 97.025s 04/03 Chart for @LE1G Options for @LE1G
Apr 21 97.500 102.600 97.225 99.900 1.700 99.850s 04/03 Chart for @LE1J Options for @LE1J
Jun 21 92.050 96.275 91.800 93.450 1.150 93.450s 04/03 Chart for @LE1M Options for @LE1M
Aug 21 93.400 93.400 93.000 93.000 93.000s 04/03 Chart for @LE1Q Options for @LE1Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 110.125 115.975 106.550 109.025 - 2.425 108.250s 04/03 Chart for @GF0J Options for @GF0J
May 20 110.650 116.200 106.150 108.500 - 3.550 108.100s 04/03 Chart for @GF0K Options for @GF0K
Aug 20 116.500 122.150 112.300 114.350 - 3.225 114.425s 04/03 Chart for @GF0Q Options for @GF0Q
Sep 20 116.600 122.875 113.725 115.375 - 2.050 115.800s 04/03 Chart for @GF0U Options for @GF0U
Oct 20 117.325 123.725 114.875 116.400 - 1.250 116.900s 04/03 Chart for @GF0V Options for @GF0V
Nov 20 117.100 124.050 115.875 117.700 - 1.125 117.550s 04/03 Chart for @GF0X Options for @GF0X
Jan 21 117.000 122.950 115.500 119.525 - 0.900 117.350s 04/03 Chart for @GF1F Options for @GF1F
Mar 21 120.300 120.750 118.650 120.750 0.750 120.250s 04/03 Chart for @GF1H Options for @GF1H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 334'4 338'4 328'0 330'4 -2'6 330'6s 04/03 Chart for @C0K Options for @C0K
Jul 20 339'2 343'4 334'0 336'2 -1'6 336'6s 04/03 Chart for @C0N Options for @C0N
Sep 20 342'4 346'4 339'4 341'2 0'2 342'2s 04/03 Chart for @C0U Options for @C0U
Dec 20 349'2 353'6 348'2 349'6 1'0 350'6s 04/03 Chart for @C0Z Options for @C0Z
Mar 21 361'6 364'4 359'4 360'4 0'6 362'0s 04/03 Chart for @C1H Options for @C1H
May 21 368'2 370'2 365'4 367'4 0'4 368'2s 04/03 Chart for @C1K Options for @C1K
Jul 21 370'2 373'2 368'6 371'0 0'2 371'6s 04/03 Chart for @C1N Options for @C1N
Sep 21 365'2 367'6 362'4 364'0 0'0 365'6s 04/03 Chart for @C1U Options for @C1U
Dec 21 369'2 371'6 367'6 369'2 0'4 370'0s 04/03 Chart for @C1Z Options for @C1Z
Mar 22 380'2 382'0 380'2 382'0 0'2 382'2s 04/03 Chart for @C2H Options for @C2H
May 22 390'0 0'2 388'0s 04/03 Chart for @C2K Options for @C2K
Jul 22 390'4 390'4 390'4 390'4 0'2 392'2s 04/03 Chart for @C2N Options for @C2N
Sep 22 390'0 0'2 383'4s 04/03 Chart for @C2U Options for @C2U
Dec 22 383'4 385'0 380'6 382'6 0'0 382'6s 04/03 Chart for @C2Z Options for @C2Z
Jul 23 403'0 0'0 397'0s 04/03 Chart for @C3N Options for @C3N
Dec 23 394'6 0'2 388'2s 04/03 Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 20 464'0 477'6 463'6 473'0 8'0 472'0s 04/03 Chart for @KW0K Options for @KW0K
Jul 20 471'2 484'0 471'0 480'0 7'2 478'4s 04/03 Chart for @KW0N Options for @KW0N
Sep 20 481'2 491'6 481'2 487'6 7'0 486'4s 04/03 Chart for @KW0U Options for @KW0U
Dec 20 493'0 504'2 493'0 500'4 6'6 499'4s 04/03 Chart for @KW0Z Options for @KW0Z
Mar 21 506'0 512'2 506'0 511'2 6'6 510'2s 04/03 Chart for @KW1H Options for @KW1H
May 21 516'2 517'0 515'6 517'0 5'6 517'0s 04/03 Chart for @KW1K Options for @KW1K
Jul 21 517'6 517'6 515'0 515'0 4'2 516'4s 04/03 Chart for @KW1N Options for @KW1N
Sep 21 528'0 3'4 520'4s 04/03 Chart for @KW1U Options for @KW1U
Dec 21 527'0 527'0 525'6 527'0 0'2 526'4s 04/03 Chart for @KW1Z Options for @KW1Z
Mar 22 540'6 0'2 540'6s 04/03 Chart for @KW2H Options for @KW2H
May 22 540'6 0'2 540'6s 04/03 Chart for @KW2K Options for @KW2K
Jul 22 516'2 0'2 508'2s 04/03 Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 541'6 556'4 541'4 551'4 7'4 549'2s 04/03 Chart for @W0K Options for @W0K
Jul 20 538'0 550'6 538'0 547'0 6'2 545'0s 04/03 Chart for @W0N Options for @W0N
Sep 20 542'0 552'6 542'0 548'4 4'6 547'0s 04/03 Chart for @W0U Options for @W0U
Dec 20 551'2 560'0 551'2 555'2 3'2 554'2s 04/03 Chart for @W0Z Options for @W0Z
Mar 21 558'4 565'0 557'2 561'0 2'6 560'0s 04/03 Chart for @W1H Options for @W1H
May 21 560'0 562'2 556'2 559'2 2'6 558'0s 04/03 Chart for @W1K Options for @W1K
Jul 21 545'0 549'2 543'6 544'0 1'4 545'4s 04/03 Chart for @W1N Options for @W1N
Sep 21 549'2 549'2 546'2 546'2 2'0 546'6s 04/03 Chart for @W1U Options for @W1U
Dec 21 556'6 556'6 554'2 554'2 1'6 554'6s 04/03 Chart for @W1Z Options for @W1Z
Mar 22 558'4 559'2 558'0 558'0 1'4 559'4s 04/03 Chart for @W2H Options for @W2H
May 22 578'0 2'4 554'6s 04/03 Chart for @W2K Options for @W2K
Jul 22 530'6 530'6 530'6 530'6 4'0 531'4s 04/03 Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 859'6 864'4 850'4 853'4 -4'4 854'2s 04/03 Chart for @S0K Options for @S0K
Jul 20 864'6 870'0 856'4 859'2 -4'4 859'4s 04/03 Chart for @S0N Options for @S0N
Aug 20 866'6 871'0 859'2 862'2 -3'4 862'0s 04/03 Chart for @S0Q Options for @S0Q
Sep 20 865'0 868'4 857'4 858'6 -2'0 860'4s 04/03 Chart for @S0U Options for @S0U
Nov 20 863'6 869'4 858'6 860'6 -1'4 861'4s 04/03 Chart for @S0X Options for @S0X
Jan 21 864'0 870'2 859'6 861'2 -1'2 862'4s 04/03 Chart for @S1F Options for @S1F
Mar 21 848'0 855'2 843'4 845'2 -2'0 846'0s 04/03 Chart for @S1H Options for @S1H
May 21 846'6 852'4 842'0 842'2 -1'0 844'4s 04/03 Chart for @S1K Options for @S1K
Jul 21 854'6 860'4 850'0 851'2 -2'2 852'2s 04/03 Chart for @S1N Options for @S1N
Aug 21 856'0 856'0 856'0 856'0 -2'2 852'6s 04/03 Chart for @S1Q Options for @S1Q
Sep 21 849'0 849'0 849'0 849'0 -2'2 846'0s 04/03 Chart for @S1U Options for @S1U
Nov 21 844'6 850'2 840'0 841'0 -2'2 842'2s 04/03 Chart for @S1X Options for @S1X
Jan 22 850'0 850'0 850'0 850'0 -2'2 850'6s 04/03 Chart for @S2F Options for @S2F
Mar 22 849'4 -2'2 852'6s 04/03 Chart for @S2H Options for @S2H
May 22 890'0 -2'2 858'2s 04/03 Chart for @S2K Options for @S2K
Jul 22 895'0 -2'4 862'4s 04/03 Chart for @S2N Options for @S2N
Aug 22 895'0 -2'2 861'4s 04/03 Chart for @S2Q Options for @S2Q
Sep 22 875'0 -2'4 862'4s 04/03 Chart for @S2U Options for @S2U
Nov 22 860'0 -2'4 859'2s 04/03 Chart for @S2X Options for @S2X
Jul 23 895'0 -2'4 879'2s 04/03 Chart for @S3N Options for @S3N
Nov 23 888'0 -2'2 877'0s 04/03 Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 41.825 42.500 40.200 40.200 -4.475 40.225s 04/03 Chart for @HE0J Options for @HE0J
May 20 43.900 43.900 40.975 41.000 -4.250 41.225s 04/03 Chart for @HE0K Options for @HE0K
Jun 20 48.900 49.375 48.325 48.325 -4.500 48.325s 04/03 Chart for @HE0M Options for @HE0M
Jul 20 53.525 54.250 52.725 52.725 -4.500 52.725s 04/03 Chart for @HE0N Options for @HE0N
Aug 20 55.400 56.325 53.400 53.400 -3.325 54.575s 04/03 Chart for @HE0Q Options for @HE0Q
Oct 20 50.500 51.275 48.800 48.900 -1.625 49.775s 04/03 Chart for @HE0V Options for @HE0V
Dec 20 48.100 49.850 47.725 48.250 0.050 48.800s 04/03 Chart for @HE0Z Options for @HE0Z
Feb 21 52.575 55.200 52.575 53.775 1.050 54.425s 04/03 Chart for @HE1G Options for @HE1G
Apr 21 60.500 60.525 59.275 59.275 0.725 59.475s 04/03 Chart for @HE1J Options for @HE1J
May 21 68.525 0.725 64.275s 04/03 Chart for @HE1K Options for @HE1K
Jun 21 70.000 70.000 70.000 70.000 1.500 70.000s 04/03 Chart for @HE1M Options for @HE1M
Jul 21 75.500 1.500 70.600s 04/03 Chart for @HE1N Options for @HE1N
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly DDG Offers Slim
DTN Early Word Grains 04/03 05:55
DTN Midday Grain Comments 04/03 11:22
DTN Closing Grain Comments 04/03 14:02
DTN Cattle Close/Trends 04/03 15:40
DTN Early Word Opening Livestock 04/03 06:31
DTN Midday Livestock Comments 04/03 12:23
DTN Closing Livestock Comment 04/03 15:28
DTN Chart Technical Points 04/03 16:30
US Direct Feeder Pigs 03/30

DTN Market Matters Blog
Editorial Staff
DTN Weekly DDG Offers Slim
Friday, April 3, 2020 5:20PM CDT
DTN's weekly average spot price for domestic distillers dried grains still shows plants without offers.
Can Retail Purchasing Surge Make Up for Food-Service Losses?
Wednesday, April 1, 2020 2:29PM CDT
The Rapid Demise of the Corn Basis
Monday, March 30, 2020 12:04PM CDT



Quote of the Day


"If everything seems under control, you're just not going fast enough."

~ Mario Andretti


This Day In History
April 4, 1954
Louise Suggs wins LPGA Carrollton Georgia Golf Open

more info

Did You Know?

In 1870 foot-and-mouth disease was first reported in the U.S.
Fact courtesy of the USDA

Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 26oF Feels Like: 18oF
Humid: 84% Dew Pt: 22oF
Barom: 30.2 Wind Dir: NNE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:19 Sunset: 8:05
As reported at DODGE CITY, KS at 8:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 53°F
Low: 21°F
Precip: 0%		 High: 61°F
Low: 33°F
Precip: 0%		 High: 80°F
Low: 48°F
Precip: 0%		 High: 81°F
Low: 50°F
Precip: 0%		 High: 74°F
Low: 49°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Midwest Rain Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Saturday, the eastern Midwest will have light rain showers. We'll also see heavy rain in southern Texas. » More DTN Weather Commentary
Posted at 1:01PM Fri Apr 3, 2020 CDT

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