Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Apr 21) 118.875 - 0.525 3/4/21   8:41 AM CST
  • LIVE CATTLE (Jun 21) 117.225 - 0.450 3/4/21   8:41 AM CST
  • LIVE CATTLE (Aug 21) 116.175 - 0.725 3/4/21   8:41 AM CST
  • LIVE CATTLE (Oct 21) 120.700 - 0.525 3/4/21   8:41 AM CST
  • LIVE CATTLE (Dec 21) 123.850 - 0.525 3/4/21   8:41 AM CST
  • LIVE CATTLE (Feb 22) 126.350 - 0.325 3/4/21   8:39 AM CST
  • LIVE CATTLE (Apr 22) 127.800 - 0.225 3/4/21   8:37 AM CST
  • LIVE CATTLE (Jun 22) 122.000 - 0.350 3/4/21   8:32 AM CST
  • LIVE CATTLE (Aug 22) 120.400 0.175 3/3/21   1:00 PM CST
  • FEEDER CATTLE (Mar 21) 136.250 - 0.750 3/4/21   8:41 AM CST
  • FEEDER CATTLE (Apr 21) 140.450 - 0.850 3/4/21   8:42 AM CST
  • FEEDER CATTLE (May 21) 143.800 - 0.775 3/4/21   8:41 AM CST
  • FEEDER CATTLE (Aug 21) 152.275 - 0.750 3/4/21   8:41 AM CST
  • FEEDER CATTLE (Sep 21) 153.550 - 0.675 3/4/21   8:40 AM CST
  • FEEDER CATTLE (Oct 21) 155.000 1.775 3/3/21   1:00 PM CST
  • FEEDER CATTLE (Nov 21) 154.775 - 0.175 3/4/21   8:31 AM CST
  • FEEDER CATTLE (Jan 22) 153.550 - 0.550 3/4/21   8:39 AM CST
  • CORN (Mar 21) 550'4 0'2 3/4/21   8:38 AM CST
  • CORN (May 21) 535'2 0'0 3/4/21   8:42 AM CST
  • CORN (Jul 21) 524'0 0'0 3/4/21   8:41 AM CST
  • CORN (Sep 21) 491'4 1'6 3/4/21   8:41 AM CST
  • CORN (Dec 21) 476'2 2'6 3/4/21   8:41 AM CST
  • CORN (Mar 22) 483'6 2'4 3/4/21   8:41 AM CST
  • CORN (May 22) 488'0 2'4 3/4/21   8:40 AM CST
  • CORN (Jul 22) 489'0 2'2 3/4/21   8:41 AM CST
  • CORN (Sep 22) 450'0 2'4 3/4/21   8:39 AM CST
  • CORN (Dec 22) 434'6 2'0 3/4/21   8:40 AM CST
  • CORN (Mar 23) 440'4 0'6 3/4/21   8:36 AM CST
  • CORN (May 23) 436'0 0'2 3/3/21   1:15 PM CST
  • CORN (Jul 23) 443'2 0'2 3/3/21   1:15 PM CST
  • CORN (Sep 23) 406'0 0'2 3/3/21   1:15 PM CST
  • CORN (Dec 23) 420'6 -0'4 3/3/21   11:27 PM CST
  • CORN (Jul 24) 425'0 -0'2 3/3/21   1:15 PM CST
  • CORN (Dec 24) 416'0 -0'2 3/3/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 615'4 -9'4 3/3/21   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 628'2 2'2 3/4/21   8:41 AM CST
  • HARD RED WINTER WHEAT (Jul 21) 633'2 2'2 3/4/21   8:41 AM CST
  • HARD RED WINTER WHEAT (Sep 21) 638'4 2'2 3/4/21   8:41 AM CST
  • HARD RED WINTER WHEAT (Dec 21) 646'4 2'2 3/4/21   8:39 AM CST
  • HARD RED WINTER WHEAT (Mar 22) 650'0 -0'2 3/4/21   8:35 AM CST
  • HARD RED WINTER WHEAT (May 22) 646'0 -4'4 3/3/21   7:01 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 625'6 -1'6 3/4/21   4:37 AM CST
  • HARD RED WINTER WHEAT (Sep 22) 632'0 -1'4 3/3/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 22) 632'0 -0'6 3/3/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 23) 654'2 -0'6 3/3/21   1:15 PM CST
  • HARD RED WINTER WHEAT (May 23) 649'4 -0'6 3/3/21   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 23) 600'0 -0'2 3/3/21   1:15 PM CST
  • WHEAT (Mar 21) 648'6 -3'2 3/4/21   8:30 AM CST
  • WHEAT (May 21) 655'0 -1'0 3/4/21   8:41 AM CST
  • WHEAT (Jul 21) 645'2 -1'2 3/4/21   8:41 AM CST
  • WHEAT (Sep 21) 643'0 -1'4 3/4/21   8:41 AM CST
  • WHEAT (Dec 21) 648'2 -1'2 3/4/21   8:41 AM CST
  • WHEAT (Mar 22) 652'6 -1'6 3/4/21   8:39 AM CST
  • WHEAT (May 22) 648'4 -4'2 3/4/21   7:39 AM CST
  • WHEAT (Jul 22) 629'0 -2'4 3/4/21   8:38 AM CST
  • WHEAT (Sep 22) 627'0 -1'6 3/3/21   1:15 PM CST
  • WHEAT (Dec 22) 640'0 -1'6 3/3/21   1:15 PM CST
  • WHEAT (Mar 23) 644'6 -1'6 3/3/21   1:15 PM CST
  • WHEAT (May 23) 623'4 -3'4 3/3/21   1:15 PM CST
  • WHEAT (Jul 23) 602'0 -5'6 3/3/21   1:15 PM CST
  • SOYBEANS (Mar 21) 1425'0 14'2 3/4/21   8:35 AM CST
  • SOYBEANS (May 21) 1425'2 17'6 3/4/21   8:41 AM CST
  • SOYBEANS (Jul 21) 1407'4 16'0 3/4/21   8:41 AM CST
  • SOYBEANS (Aug 21) 1362'0 14'0 3/4/21   8:40 AM CST
  • SOYBEANS (Sep 21) 1280'4 11'4 3/4/21   8:41 AM CST
  • SOYBEANS (Nov 21) 1233'2 9'2 3/4/21   8:41 AM CST
  • SOYBEANS (Jan 22) 1228'4 7'4 3/4/21   8:41 AM CST
  • SOYBEANS (Mar 22) 1203'0 5'2 3/4/21   8:41 AM CST
  • SOYBEANS (May 22) 1193'6 3'4 3/4/21   8:36 AM CST
  • SOYBEANS (Jul 22) 1189'0 2'4 3/4/21   8:41 AM CST
  • SOYBEANS (Aug 22) 1161'0 -1'4 3/3/21   1:15 PM CST
  • SOYBEANS (Sep 22) 1129'6 -1'2 3/3/21   1:15 PM CST
  • SOYBEANS (Nov 22) 1103'0 3'6 3/4/21   8:39 AM CST
  • SOYBEANS (Jan 23) 1105'2 0'4 3/3/21   1:15 PM CST
  • SOYBEANS (Mar 23) 1040'0 0'4 3/3/21   1:15 PM CST
  • SOYBEANS (May 23) 1025'4 0'4 3/3/21   1:15 PM CST
  • SOYBEANS (Jul 23) 948'0 0'4 3/3/21   1:15 PM CST
  • SOYBEANS (Aug 23) 1099'0 0'4 3/3/21   1:15 PM CST
  • SOYBEANS (Sep 23) 1087'0 0'4 3/3/21   1:15 PM CST
  • SOYBEANS (Nov 23) 1042'4 0'4 3/4/21   8:38 AM CST
  • SOYBEANS (Jul 24) 1042'0 -1'0 3/3/21   1:15 PM CST
  • SOYBEANS (Nov 24) 1041'4 -1'0 3/3/21   1:15 PM CST
  • LEAN HOGS (Apr 21) 87.075 -0.850 3/4/21   8:41 AM CST
  • LEAN HOGS (May 21) 89.000 -0.350 3/4/21   8:41 AM CST
  • LEAN HOGS (Jun 21) 94.575 -0.275 3/4/21   8:41 AM CST
  • LEAN HOGS (Jul 21) 95.000 -0.475 3/4/21   8:41 AM CST
  • LEAN HOGS (Aug 21) 94.350 -0.575 3/4/21   8:41 AM CST
  • LEAN HOGS (Oct 21) 79.875 -0.250 3/4/21   8:41 AM CST
  • LEAN HOGS (Dec 21) 73.450 -0.100 3/4/21   8:41 AM CST
  • LEAN HOGS (Feb 22) 76.300 -0.125 3/4/21   8:41 AM CST
  • LEAN HOGS (Apr 22) 79.400 -0.100 3/4/21   8:41 AM CST
  • LEAN HOGS (May 22) 82.800 -0.200 3/4/21   8:41 AM CST
  • LEAN HOGS (Jun 22) 87.725 0.225 3/3/21   1:00 PM CST
  • LEAN HOGS (Jul 22) 87.125 0.125 3/3/21   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 119.400 119.475 118.875 118.875 - 0.525 119.400 08:41A Chart for @LE1J Options for @LE1J
Jun 21 117.700 117.775 117.225 117.225 - 0.450 117.675 08:41A Chart for @LE1M Options for @LE1M
Aug 21 116.900 116.900 116.175 116.175 - 0.725 116.900 08:41A Chart for @LE1Q Options for @LE1Q
Oct 21 121.200 121.200 120.675 120.700 - 0.525 121.225 08:41A Chart for @LE1V Options for @LE1V
Dec 21 124.450 124.450 123.850 123.850 - 0.525 124.375 08:41A Chart for @LE1Z Options for @LE1Z
Feb 22 126.650 126.675 126.325 126.350 - 0.325 126.675 08:42A Chart for @LE2G Options for @LE2G
Apr 22 128.025 128.025 127.800 127.800 - 0.225 128.025 08:42A Chart for @LE2J Options for @LE2J
Jun 22 122.000 122.000 122.000 122.000 - 0.350 122.350 08:42A Chart for @LE2M Options for @LE2M
Aug 22 120.300 120.400 120.300 120.400 0.175 120.425s 08:41A Chart for @LE2Q Options for @LE2Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 21 136.775 137.050 136.250 136.250 - 0.750 137.000 08:42A Chart for @GF1H Options for @GF1H
Apr 21 141.175 141.200 140.425 140.450 - 0.850 141.300 08:42A Chart for @GF1J Options for @GF1J
May 21 144.400 144.450 143.800 143.800 - 0.775 144.575 08:41A Chart for @GF1K Options for @GF1K
Aug 21 152.525 153.000 152.275 152.275 - 0.750 153.025 08:41A Chart for @GF1Q Options for @GF1Q
Sep 21 153.900 153.900 153.550 153.550 - 0.675 154.225 08:41A Chart for @GF1U Options for @GF1U
Oct 21 153.000 155.000 153.000 155.000 1.775 154.925s 08:41A Chart for @GF1V Options for @GF1V
Nov 21 154.775 154.775 154.750 154.775 - 0.175 154.950 08:42A Chart for @GF1X Options for @GF1X
Jan 22 154.000 154.000 153.550 153.550 - 0.550 154.100 08:42A Chart for @GF2F Options for @GF2F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 550'2 552'6 546'0 550'4 0'2 550'2 08:41A Chart for @C1H Options for @C1H
May 21 535'0 538'2 529'2 535'2 0'0 535'2 08:42A Chart for @C1K Options for @C1K
Jul 21 522'6 526'6 518'4 524'0 0'0 524'0 08:41A Chart for @C1N Options for @C1N
Sep 21 489'6 492'2 486'0 491'4 1'6 489'6 08:41A Chart for @C1U Options for @C1U
Dec 21 473'4 477'0 470'2 476'2 2'6 473'4 08:41A Chart for @C1Z Options for @C1Z
Mar 22 481'0 484'2 478'0 483'6 2'4 481'2 08:41A Chart for @C2H Options for @C2H
May 22 486'0 488'0 482'4 488'0 2'4 485'4 08:41A Chart for @C2K Options for @C2K
Jul 22 488'0 489'2 484'0 489'0 2'2 486'6 08:41A Chart for @C2N Options for @C2N
Sep 22 449'6 450'4 446'2 450'0 2'4 447'4 08:41A Chart for @C2U Options for @C2U
Dec 22 432'2 435'4 431'2 434'6 2'0 432'6 08:41A Chart for @C2Z Options for @C2Z
Mar 23 440'0 440'4 438'6 440'4 0'6 439'6 08:41A Chart for @C3H Options for @C3H
May 23 436'0 0'2 441'6s 08:41A Chart for @C3K Options for @C3K
Jul 23 443'2 0'2 446'6s 08:41A Chart for @C3N Options for @C3N
Sep 23 406'0 0'2 433'0s 08:40A Chart for @C3U Options for @C3U
Dec 23 421'6 421'6 420'6 420'6 -0'4 421'2 08:40A Chart for @C3Z Options for @C3Z
Jul 24 425'0 -0'2 432'6s 08:42A Chart for @C4N Options for @C4N
Dec 24 416'0 -0'2 413'6s 08:40A Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 21 616'0 616'0 615'4 615'4 -9'4 617'4s 08:41A Chart for @KW1H Options for @KW1H
May 21 625'0 631'0 621'2 628'2 2'2 626'0 08:41A Chart for @KW1K Options for @KW1K
Jul 21 630'0 636'0 626'4 633'2 2'2 631'0 08:41A Chart for @KW1N Options for @KW1N
Sep 21 635'4 641'0 632'2 638'4 2'2 636'2 08:41A Chart for @KW1U Options for @KW1U
Dec 21 643'2 648'4 641'2 646'4 2'2 644'2 08:41A Chart for @KW1Z Options for @KW1Z
Mar 22 650'0 650'0 650'0 650'0 -0'2 650'2 08:41A Chart for @KW2H Options for @KW2H
May 22 647'6 647'6 646'0 646'0 -4'4 650'4 08:41A Chart for @KW2K Options for @KW2K
Jul 22 628'4 628'4 620'0 625'6 -1'6 627'4 08:41A Chart for @KW2N Options for @KW2N
Sep 22 632'0 -1'4 629'4s 08:41A Chart for @KW2U Options for @KW2U
Dec 22 632'0 -0'6 640'4s 08:41A Chart for @KW2Z Options for @KW2Z
Mar 23 654'2 -0'6 654'2s 08:30A Chart for @KW3H Options for @KW3H
May 23 649'4 -0'6 649'4s 08:30A Chart for @KW3K Options for @KW3K
Jul 23 600'0 -0'2 595'0s 08:41A Chart for @KW3N Options for @KW3N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 653'0 653'0 648'6 648'6 -3'2 652'0 08:41A Chart for @W1H Options for @W1H
May 21 654'6 660'6 647'2 655'0 -1'0 656'0 08:41A Chart for @W1K Options for @W1K
Jul 21 645'6 650'2 638'6 645'2 -1'2 646'4 08:41A Chart for @W1N Options for @W1N
Sep 21 642'2 647'4 637'0 643'0 -1'4 644'4 08:41A Chart for @W1U Options for @W1U
Dec 21 647'2 652'6 642'2 648'2 -1'2 649'4 08:41A Chart for @W1Z Options for @W1Z
Mar 22 652'0 657'4 647'4 652'6 -1'6 654'4 08:41A Chart for @W2H Options for @W2H
May 22 648'4 648'4 648'4 648'4 -4'2 652'6 08:41A Chart for @W2K Options for @W2K
Jul 22 631'0 631'0 626'4 629'0 -2'4 631'4 08:41A Chart for @W2N Options for @W2N
Sep 22 627'0 627'0 627'0 627'0 -1'6 632'0s 08:41A Chart for @W2U Options for @W2U
Dec 22 640'0 -1'6 639'2s 08:41A Chart for @W2Z Options for @W2Z
Mar 23 644'6 -1'6 640'0s 08:41A Chart for @W3H Options for @W3H
May 23 623'4 -3'4 638'0s 08:41A Chart for @W3K Options for @W3K
Jul 23 602'0 -5'6 600'0s 08:30A Chart for @W3N Options for @W3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1418'6 1425'0 1418'6 1425'0 14'2 1410'6 08:41A Chart for @S1H Options for @S1H
May 21 1409'0 1426'2 1405'0 1425'2 17'6 1407'4 08:41A Chart for @S1K Options for @S1K
Jul 21 1392'0 1408'4 1388'4 1407'4 16'0 1391'4 08:41A Chart for @S1N Options for @S1N
Aug 21 1347'6 1362'4 1345'2 1362'0 14'0 1348'0 08:41A Chart for @S1Q Options for @S1Q
Sep 21 1269'6 1280'6 1266'4 1280'4 11'4 1269'0 08:41A Chart for @S1U Options for @S1U
Nov 21 1224'0 1234'6 1220'6 1233'2 9'2 1224'0 08:41A Chart for @S1X Options for @S1X
Jan 22 1221'0 1229'2 1218'2 1228'4 7'4 1221'0 08:41A Chart for @S2F Options for @S2F
Mar 22 1199'6 1203'4 1195'6 1203'0 5'2 1197'6 08:41A Chart for @S2H Options for @S2H
May 22 1189'6 1195'0 1188'6 1193'6 3'4 1190'2 08:41A Chart for @S2K Options for @S2K
Jul 22 1190'2 1191'0 1189'0 1189'0 2'4 1186'4 08:42A Chart for @S2N Options for @S2N
Aug 22 1161'0 -1'4 1166'4s 08:41A Chart for @S2Q Options for @S2Q
Sep 22 1129'6 -1'2 1127'2s 08:41A Chart for @S2U Options for @S2U
Nov 22 1099'0 1103'0 1096'0 1103'0 3'6 1099'2 08:41A Chart for @S2X Options for @S2X
Jan 23 1105'2 0'4 1102'0s 08:41A Chart for @S3F Options for @S3F
Mar 23 1040'0 0'4 1101'4s 08:41A Chart for @S3H Options for @S3H
May 23 1025'4 0'4 1101'4s 08:41A Chart for @S3K Options for @S3K
Jul 23 948'0 0'4 1102'4s 08:41A Chart for @S3N Options for @S3N
Aug 23 1099'0 0'4 1099'0s 08:37A Chart for @S3Q Options for @S3Q
Sep 23 1087'0 0'4 1087'0s 08:41A Chart for @S3U Options for @S3U
Nov 23 1042'4 1042'4 1042'4 1042'4 0'4 1042'0 08:41A Chart for @S3X Options for @S3X
Jul 24 1042'0 -1'0 1042'0s 08:41A Chart for @S4N Options for @S4N
Nov 24 1041'4 -1'0 1041'4s 08:41A Chart for @S4X Options for @S4X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 87.850 87.925 86.900 87.075 -0.850 87.925 08:41A Chart for @HE1J Options for @HE1J
May 21 89.075 89.300 88.725 89.000 -0.350 89.350 08:41A Chart for @HE1K Options for @HE1K
Jun 21 94.700 94.775 94.000 94.575 -0.275 94.850 08:41A Chart for @HE1M Options for @HE1M
Jul 21 95.450 95.450 94.700 95.000 -0.475 95.475 08:41A Chart for @HE1N Options for @HE1N
Aug 21 94.750 94.750 94.125 94.350 -0.575 94.925 08:41A Chart for @HE1Q Options for @HE1Q
Oct 21 80.000 80.000 79.650 79.875 -0.250 80.125 08:41A Chart for @HE1V Options for @HE1V
Dec 21 73.500 73.500 73.300 73.450 -0.100 73.550 08:41A Chart for @HE1Z Options for @HE1Z
Feb 22 76.450 76.450 76.250 76.300 -0.125 76.425 08:41A Chart for @HE2G Options for @HE2G
Apr 22 79.400 79.400 79.350 79.400 -0.100 79.500 08:41A Chart for @HE2J Options for @HE2J
May 22 82.800 82.800 82.800 82.800 -0.200 83.000 08:41A Chart for @HE2K Options for @HE2K
Jun 22 87.375 87.725 87.350 87.725 0.225 87.725s 08:41A Chart for @HE2M Options for @HE2M
Jul 22 87.125 87.125 87.125 87.125 0.125 87.125s 08:41A Chart for @HE2N Options for @HE2N
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Ag Container Shippers Ask President Biden to Intervene in Export Crisis
DTN Early Word Grains 03/04 06:01
DTN Midday Grain Comments 03/03 10:52
DTN Closing Grain Comments 03/03 13:49
DTN Cattle Prices/Trends 03/04 08:10
DTN Early Word Livestock Comments 03/04 06:23
DTN Midday Livestock Comments 03/03 11:47
DTN Closing Livestock Comment 03/03 16:06
DTN Chart Technical Points 03/03 16:30
National Lean Hog Values 03/03

DTN Market Matters Blog
Editorial Staff
Monday, March 1, 2021 10:39AM CST
The lack of containers available for agriculture shippers has been ongoing since last year and has become a crisis, according to shippers.
Friday, February 26, 2021 11:00AM CST
Monday, February 22, 2021 8:57AM CST



Quote of the Day


"The excellence of a gift lies in its appropriateness rather than in its value"

~ Charles Dudley Warner,  American editor and author, 1829-1900


This Day In History
March 4, 1967
Ice Dance Championship at Vienna won by Towler & Ford (GRB)

more info



Did You Know?

In 1837 John Deere and Leonard Andrus began manufacturing steel plows


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: 33oF Feels Like: 33oF
Humid: 74% Dew Pt: 26oF
Barom: 27.14 Wind Dir: SSE
Cond: N/A Wind Spd: 2 mph
Sunrise: 7:07 Sunset: 6:37
As reported at Reinhart, KS at 8:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 63°F
Low: 30°F
Precip: 71%
High: 58°F
Low: 37°F
Precip: 80%
High: 65°F
Low: 30°F
Precip: 0%
High: 72°F
Low: 37°F
Precip: 0%
High: 73°F
Low: 38°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Quiet, Warm Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 1:39PM Tue Mar 2, 2021 CST

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