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 16 108.300 108.975 107.400 108.900 - 0.325 108.725s 12/09 Chart for @LE6Z Options for @LE6Z
Feb 17 109.975 110.800 109.100 110.750 - 0.125 110.525s 12/09 Chart for @LE7G Options for @LE7G
Apr 17 109.725 110.350 109.000 110.225 - 0.175 110.250s 12/09 Chart for @LE7J Options for @LE7J
Jun 17 100.800 101.550 100.375 101.375 - 0.100 101.400s 12/09 Chart for @LE7M Options for @LE7M
Aug 17 97.600 98.100 97.025 97.950 -0.100 98.000s 12/09 Chart for @LE7Q Options for @LE7Q
Oct 17 98.025 98.475 97.475 98.375 -0.225 98.350s 12/09 Chart for @LE7V Options for @LE7V
Dec 17 98.050 98.700 97.725 98.700 -0.175 98.675s 12/09 Chart for @LE7Z Options for @LE7Z
Feb 18 97.825 98.125 97.725 98.125 -0.550 98.150s 12/09 Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 125.825 126.175 124.875 125.975 - 0.650 125.950s 12/09 Chart for @GF7F Options for @GF7F
Mar 17 122.600 122.625 121.425 122.600 - 0.650 122.500s 12/09 Chart for @GF7H Options for @GF7H
Apr 17 121.725 122.150 121.050 121.900 - 0.675 122.050s 12/09 Chart for @GF7J Options for @GF7J
May 17 121.000 121.325 120.200 121.225 - 0.650 121.250s 12/09 Chart for @GF7K Options for @GF7K
Aug 17 121.625 121.850 120.725 121.600 - 0.675 121.725s 12/09 Chart for @GF7Q Options for @GF7Q
Sep 17 119.250 120.100 118.950 120.100 - 1.100 119.725s 12/09 Chart for @GF7U Options for @GF7U
Oct 17 120.225 - 1.100 118.950s 12/09 Chart for @GF7V Options for @GF7V
Nov 17 118.500 - 0.125 118.775s 12/09 Chart for @GF7X Options for @GF7X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 349'0 352'4 344'4 351'4 6'0 352'4s 12/09 Chart for @C6Z Options for @C6Z
Mar 17 354'0 359'6 351'2 358'6 6'0 359'4s 12/09 Chart for @C7H Options for @C7H
May 17 361'0 366'4 358'0 365'2 6'0 366'2s 12/09 Chart for @C7K Options for @C7K
Jul 17 368'2 373'4 365'0 372'2 5'6 373'4s 12/09 Chart for @C7N Options for @C7N
Sep 17 375'0 380'0 372'2 379'0 5'2 380'2s 12/09 Chart for @C7U Options for @C7U
Dec 17 383'0 388'6 380'6 387'4 5'2 388'4s 12/09 Chart for @C7Z Options for @C7Z
Mar 18 392'2 397'2 390'2 396'6 5'2 397'2s 12/09 Chart for @C8H Options for @C8H
May 18 399'0 399'0 399'0 399'0 4'6 402'4s 12/09 Chart for @C8K Options for @C8K
Jul 18 405'2 405'2 401'0 401'0 4'6 407'0s 12/09 Chart for @C8N Options for @C8N
Sep 18 398'4 3'2 402'2s 12/09 Chart for @C8U Options for @C8U
Dec 18 400'6 403'4 399'0 403'4 3'6 404'4s 12/09 Chart for @C8Z Options for @C8Z
Jul 19 419'2 3'6 420'4s 12/09 Chart for @C9N Options for @C9N
Dec 19 408'6 3'4 408'6s 12/09 Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 395'4 395'4 395'4 395'4 9'4 400'2s 12/09 Chart for @W6Z Options for @W6Z
Mar 17 409'0 417'0 403'6 413'0 8'0 416'2s 12/09 Chart for @W7H Options for @W7H
May 17 419'4 427'2 415'2 422'6 7'6 426'4s 12/09 Chart for @W7K Options for @W7K
Jul 17 430'6 439'2 428'2 434'6 8'2 438'4s 12/09 Chart for @W7N Options for @W7N
Sep 17 445'4 453'0 442'4 450'2 8'2 452'4s 12/09 Chart for @W7U Options for @W7U
Dec 17 461'2 470'6 461'0 467'6 8'0 470'0s 12/09 Chart for @W7Z Options for @W7Z
Mar 18 475'2 480'0 475'2 480'0 7'6 481'4s 12/09 Chart for @W8H Options for @W8H
May 18 481'6 485'6 481'6 485'6 7'4 488'2s 12/09 Chart for @W8K Options for @W8K
Jul 18 489'0 490'2 489'0 490'2 5'2 493'4s 12/09 Chart for @W8N Options for @W8N
Sep 18 502'0 503'0 502'0 503'0 5'4 506'0s 12/09 Chart for @W8U Options for @W8U
Dec 18 518'0 5'2 524'6s 12/09 Chart for @W8Z Options for @W8Z
Mar 19 542'0 5'2 540'6s 12/09 Chart for @W9H Options for @W9H
May 19 547'0 547'0 547'0 547'0 5'2 553'0s 12/09 Chart for @W9K Options for @W9K
Jul 19 537'0 5'2 533'0s 12/09 Chart for @W9N Options for @W9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 384'0 8'4 395'4s 12/09 Chart for @KW6Z Options for @KW6Z
Mar 17 406'0 414'2 400'6 411'0 8'6 413'4s 12/09 Chart for @KW7H Options for @KW7H
May 17 417'2 425'6 412'6 423'2 9'0 425'2s 12/09 Chart for @KW7K Options for @KW7K
Jul 17 429'4 438'0 425'2 435'4 9'0 437'4s 12/09 Chart for @KW7N Options for @KW7N
Sep 17 442'4 453'2 441'2 453'2 9'0 453'2s 12/09 Chart for @KW7U Options for @KW7U
Dec 17 464'6 474'0 464'2 474'0 9'0 474'4s 12/09 Chart for @KW7Z Options for @KW7Z
Mar 18 481'0 481'0 481'0 481'0 8'6 489'0s 12/09 Chart for @KW8H Options for @KW8H
May 18 485'0 8'4 497'4s 12/09 Chart for @KW8K Options for @KW8K
Jul 18 491'4 9'0 500'2s 12/09 Chart for @KW8N Options for @KW8N
Sep 18 506'6 509'4 506'6 509'4 9'4 513'6s 12/09 Chart for @KW8U Options for @KW8U
Dec 18 523'0 9'4 527'6s 12/09 Chart for @KW8Z Options for @KW8Z
Mar 19 540'0 5'2 540'0s 12/09 Chart for @KW9H Options for @KW9H
May 19 540'0 5'2 540'0s 12/09 Chart for @KW9K Options for @KW9K
Jul 19 540'0 5'2 540'0s 12/09 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1026'0 1039'4 1021'4 1039'0 10'4 1037'4s 12/09 Chart for @S7F Options for @S7F
Mar 17 1037'0 1050'2 1032'0 1049'4 10'6 1048'4s 12/09 Chart for @S7H Options for @S7H
May 17 1044'6 1058'0 1039'6 1057'6 11'0 1056'2s 12/09 Chart for @S7K Options for @S7K
Jul 17 1050'0 1063'0 1045'0 1062'6 11'2 1061'6s 12/09 Chart for @S7N Options for @S7N
Aug 17 1046'2 1058'0 1046'2 1057'0 11'2 1059'0s 12/09 Chart for @S7Q Options for @S7Q
Sep 17 1026'4 1040'6 1026'4 1040'2 11'6 1040'4s 12/09 Chart for @S7U Options for @S7U
Nov 17 1013'0 1026'4 1007'4 1026'0 12'0 1025'0s 12/09 Chart for @S7X Options for @S7X
Jan 18 1010'6 1028'0 1010'0 1028'0 11'6 1026'2s 12/09 Chart for @S8F Options for @S8F
Mar 18 1009'0 1015'4 1007'0 1013'4 11'6 1019'0s 12/09 Chart for @S8H Options for @S8H
May 18 1002'2 11'6 1016'6s 12/09 Chart for @S8K Options for @S8K
Jul 18 1002'4 11'4 1017'0s 12/09 Chart for @S8N Options for @S8N
Aug 18 981'2 11'4 1011'0s 12/09 Chart for @S8Q Options for @S8Q
Sep 18 940'0 11'4 999'0s 12/09 Chart for @S8U Options for @S8U
Nov 18 974'6 986'4 974'6 986'4 15'2 984'6s 12/09 Chart for @S8X Options for @S8X
Jan 19 988'2 15'2 985'4s 12/09 Chart for @S9F Options for @S9F
Mar 19 985'4 15'2 985'4s 12/09 Chart for @S9H Options for @S9H
May 19 985'4 15'2 985'4s 12/09 Chart for @S9K Options for @S9K
Jul 19 960'0 15'2 991'2s 12/09 Chart for @S9N Options for @S9N
Aug 19 991'2 15'2 991'2s 12/09 Chart for @S9Q Options for @S9Q
Sep 19 991'2 15'2 991'2s 12/09 Chart for @S9U Options for @S9U
Nov 19 970'0 15'2 973'2s 12/09 Chart for @S9X Options for @S9X
Jul 20 973'2 15'2 973'2s 12/09 Chart for @S0N Options for @S0N
Nov 20 956'0 15'2 965'2s 12/09 Chart for @S0X Options for @S0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 16 56.650 57.100 56.125 56.725 1.050 56.725s 12/09 Chart for @HE6Z Options for @HE6Z
Feb 17 61.125 61.700 59.750 61.550 0.725 61.550s 12/09 Chart for @HE7G Options for @HE7G
Apr 17 66.350 66.550 65.100 65.925 -0.400 65.950s 12/09 Chart for @HE7J Options for @HE7J
May 17 72.050 72.200 71.675 71.925 -0.575 71.925s 12/09 Chart for @HE7K Options for @HE7K
Jun 17 76.475 76.900 76.050 76.550 0.175 76.575s 12/09 Chart for @HE7M Options for @HE7M
Jul 17 76.425 76.775 76.000 76.775 0.175 76.650s 12/09 Chart for @HE7N Options for @HE7N
Aug 17 76.500 77.100 76.200 77.075 0.200 77.025s 12/09 Chart for @HE7Q Options for @HE7Q
Oct 17 65.675 65.900 65.450 65.775 -0.150 65.800s 12/09 Chart for @HE7V Options for @HE7V
Dec 17 60.100 60.400 60.050 60.325 -0.150 60.325s 12/09 Chart for @HE7Z Options for @HE7Z
Feb 18 63.125 -0.025 63.300s 12/09 Chart for @HE8G Options for @HE8G
Apr 18 64.800 -0.025 66.675s 12/09 Chart for @HE8J Options for @HE8J
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Editorial Staff
Monday, December 5, 2016 11:28AM CST
The Surface Transportation Board on Nov. 30 adopted a final rule to establish new regulations on weekly data reports regarding railroad service performance.
Monday, November 28, 2016 11:01AM CST
Wednesday, November 23, 2016 11:18AM CST


Quote of the Day


"I think there is a world market for maybe five computers."

~ Thomas Watson,  Chairman of IBM, 1943


This Day In History
December 10, 1995
1st meeting of NBA expansion teams, Raptors beat Grizzlies 93-81

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 41oF Feels Like: 32oF
Humid: 55% Dew Pt: 26oF
Barom: 29.99 Wind Dir: S
Cond: N/A Wind Spd: 20 mph
Sunrise: 7:44 Sunset: 5:21
As reported at DODGE CITY, KS at 2:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 47°F
Low: 18°F
Precip: 0%
High: 45°F
Low: 26°F
Precip: 0%
High: 49°F
Low: 21°F
Precip: 0%
High: 36°F
Low: 17°F
Precip: 0%
High: 27°F
Low: 12°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow Saturday for N.Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Snow Saturday in the Northern Plains and areas of the western and northern Midwest is expected to be light during the day. Evening might bring heavier snow and freezing rain to northern and eastern Midwest regions. » More DTN Weather Commentary

Posted at 12:24PM Fri Dec 9, 2016 CST

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