Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 117.825 118.850 116.800 117.800 - 0.150 118.000s 04:07P Chart for @LE6M Options for @LE6M
Aug 16 113.550 114.525 112.375 113.100 - 1.275 113.175s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 16 113.475 114.225 112.100 112.800 - 1.175 112.925s 01:05P Chart for @LE6V Options for @LE6V
Dec 16 114.100 114.725 112.800 113.650 - 0.625 113.750s 04:07P Chart for @LE6Z Options for @LE6Z
Feb 17 113.375 114.050 112.250 113.225 - 0.300 113.300s 01:05P Chart for @LE7G Options for @LE7G
Apr 17 112.450 113.175 111.400 112.425 - 0.275 112.325s 04:07P Chart for @LE7J Options for @LE7J
Jun 17 106.250 106.575 105.100 105.875 - 0.200 105.800s 01:05P Chart for @LE7M Options for @LE7M
Aug 17 104.250 104.375 103.200 103.800 - 0.200 103.800s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 16 146.750 146.750 145.650 145.975 - 1.000 146.000s 01:05P Chart for @GF6K Options for @GF6K
Aug 16 142.450 142.850 139.775 142.150 - 1.325 142.100s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 16 140.800 141.250 138.325 140.800 - 0.750 140.775s 04:06P Chart for @GF6U Options for @GF6U
Oct 16 138.750 139.625 136.600 139.300 - 0.475 139.100s 01:05P Chart for @GF6V Options for @GF6V
Nov 16 136.050 136.750 133.600 136.200 - 0.050 136.150s 04:06P Chart for @GF6X Options for @GF6X
Jan 17 131.000 131.975 129.475 131.625 0.100 131.550s 01:05P Chart for @GF7F Options for @GF7F
Mar 17 128.700 128.700 127.275 128.475 - 0.500 128.475s 01:05P Chart for @GF7H Options for @GF7H
Apr 17 133.200 - 0.500 128.550s 01:05P Chart for @GF7J Options for @GF7J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 16 396'4 399'0 395'6 397'4 0'0 397'4 10:01P Chart for @C6N Options for @C6N
Sep 16 398'6 401'4 398'2 400'0 0'0 400'0 10:03P Chart for @C6U Options for @C6U
Dec 16 401'4 404'2 401'0 402'4 -0'2 402'6 10:01P Chart for @C6Z Options for @C6Z
Mar 17 408'6 410'0 408'4 410'0 0'4 409'4 10:01P Chart for @C7H Options for @C7H
May 17 411'6 412'6 411'6 412'6 0'4 412'2 10:02P Chart for @C7K Options for @C7K
Jul 17 416'4 420'2 413'2 413'4 -1'4 415'0s 10:01P Chart for @C7N Options for @C7N
Sep 17 409'6 412'0 406'0 406'0 -2'2 407'0s 10:01P Chart for @C7U Options for @C7U
Dec 17 408'0 408'0 408'0 408'0 0'0 408'0 10:01P Chart for @C7Z Options for @C7Z
Mar 18 417'0 -1'0 415'6s 10:01P Chart for @C8H Options for @C8H
May 18 423'2 423'2 423'2 423'2 -1'0 421'2s 10:02P Chart for @C8K Options for @C8K
Jul 18 426'0 -1'4 423'0s 10:02P Chart for @C8N Options for @C8N
Sep 18 423'0 -1'2 415'6s 07:00P Chart for @C8U Options for @C8U
Dec 18 411'4 411'4 411'4 411'4 -0'6 411'6s 10:02P Chart for @C8Z Options for @C8Z
Jul 19 432'0 -0'6 424'2s 07:00P Chart for @C9N Options for @C9N
Dec 19 419'0 -0'2 408'0s 01:20P Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 16 464'0 466'4 463'0 465'2 1'2 464'0 10:03P Chart for @W6N Options for @W6N
Sep 16 475'0 477'0 475'0 475'6 0'6 475'0 10:01P Chart for @W6U Options for @W6U
Dec 16 493'6 495'4 492'6 494'0 0'6 493'2 10:01P Chart for @W6Z Options for @W6Z
Mar 17 510'0 513'0 510'0 513'0 2'4 510'4 10:01P Chart for @W7H Options for @W7H
May 17 514'4 523'4 514'4 519'4 1'6 519'2s 10:01P Chart for @W7K Options for @W7K
Jul 17 521'0 528'4 520'0 525'2 1'4 524'0s 10:01P Chart for @W7N Options for @W7N
Sep 17 530'0 534'4 530'0 531'0 1'4 530'6s 10:01P Chart for @W7U Options for @W7U
Dec 17 541'0 545'4 541'0 545'4 1'6 541'2s 10:01P Chart for @W7Z Options for @W7Z
Mar 18 549'6 556'6 549'6 556'6 2'2 551'6s 10:01P Chart for @W8H Options for @W8H
May 18 550'0 550'0 550'0 550'0 2'2 554'2s 07:00P Chart for @W8K Options for @W8K
Jul 18 538'0 2'2 537'6s 07:00P Chart for @W8N Options for @W8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 16 446'2 448'6 445'6 447'2 0'6 446'4 10:03P Chart for @KW6N Options for @KW6N
Sep 16 463'2 464'2 462'4 463'0 0'2 462'6 10:03P Chart for @KW6U Options for @KW6U
Dec 16 485'6 487'0 485'6 486'2 -0'2 486'4 10:03P Chart for @KW6Z Options for @KW6Z
Mar 17 502'0 508'4 500'0 502'0 0'0 502'6s 10:03P Chart for @KW7H Options for @KW7H
May 17 511'0 511'0 511'0 511'0 -0'2 512'4s 10:01P Chart for @KW7K Options for @KW7K
Jul 17 521'4 523'0 521'4 523'0 -0'4 519'6s 10:01P Chart for @KW7N Options for @KW7N
Sep 17 540'0 -0'4 531'4s 10:01P Chart for @KW7U Options for @KW7U
Dec 17 550'0 550'0 550'0 550'0 -0'2 550'2 10:01P Chart for @KW7Z Options for @KW7Z
Mar 18 585'0 -0'6 562'0s 10:01P Chart for @KW8H Options for @KW8H
May 18 555'6 -0'6 555'6s 07:00P Chart for @KW8K Options for @KW8K
Jul 18 564'2 -0'6 541'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 16 1056'6 1062'6 1054'6 1060'2 5'4 1054'6 10:03P Chart for @S6N Options for @S6N
Aug 16 1055'0 1060'4 1053'2 1057'4 4'4 1053'0 10:02P Chart for @S6Q Options for @S6Q
Sep 16 1040'0 1046'0 1040'0 1041'6 2'2 1039'4 10:02P Chart for @S6U Options for @S6U
Nov 16 1030'0 1035'2 1029'4 1032'0 2'6 1029'2 10:03P Chart for @S6X Options for @S6X
Jan 17 1026'4 1029'2 1026'4 1028'6 2'2 1026'4 10:02P Chart for @S7F Options for @S7F
Mar 17 1011'0 1012'0 1011'0 1011'0 1'4 1009'4 10:03P Chart for @S7H Options for @S7H
May 17 1008'2 1010'0 1008'2 1009'0 4'2 1004'6 10:03P Chart for @S7K Options for @S7K
Jul 17 1010'6 1013'6 997'0 1003'2 -7'2 1003'4s 10:03P Chart for @S7N Options for @S7N
Aug 17 1021'0 -7'6 990'2s 10:03P Chart for @S7Q Options for @S7Q
Sep 17 970'0 -7'4 965'6s 10:02P Chart for @S7U Options for @S7U
Nov 17 949'2 949'2 949'2 949'2 4'2 945'0 10:02P Chart for @S7X Options for @S7X
Jan 18 957'0 -7'6 947'0s 10:02P Chart for @S8F Options for @S8F
Mar 18 982'0 -7'6 948'4s 10:02P Chart for @S8H Options for @S8H
May 18 943'4 -7'0 949'6s 10:02P Chart for @S8K Options for @S8K
Jul 18 985'0 -4'4 954'6s 10:02P Chart for @S8N Options for @S8N
Aug 18 890'0 -4'4 953'4s 08:20P Chart for @S8Q Options for @S8Q
Sep 18 890'0 -4'4 937'4s 08:20P Chart for @S8U Options for @S8U
Nov 18 926'6 935'0 926'4 928'0 2'6 928'4s 10:02P Chart for @S8X Options for @S8X
Jul 19 950'0 2'6 929'6s 08:20P Chart for @S9N Options for @S9N
Nov 19 897'0 2'6 905'6s 08:20P Chart for @S9X Options for @S9X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 16 79.375 79.750 78.900 79.700 0.600 79.675s 01:05P Chart for @HE6M Options for @HE6M
Jul 16 79.400 79.600 78.800 79.325 0.075 79.375s 01:05P Chart for @HE6N Options for @HE6N
Aug 16 78.725 79.000 78.100 78.725 0.050 78.775s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 16 67.300 67.475 66.725 67.000 -0.300 67.000s 01:05P Chart for @HE6V Options for @HE6V
Dec 16 62.875 62.975 62.325 62.525 -0.200 62.650s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 17 66.150 66.150 65.675 65.825 -0.150 65.925s 01:05P Chart for @HE7G Options for @HE7G
Apr 17 69.250 69.250 68.650 68.900 -0.500 68.900s 01:05P Chart for @HE7J Options for @HE7J
May 17 74.950 -0.500 73.125s 01:05P Chart for @HE7K Options for @HE7K
Jun 17 77.100 77.100 76.600 76.600 -0.900 76.600s 04:07P Chart for @HE7M Options for @HE7M
Jul 17 77.250 -0.400 76.850s 04:07P Chart for @HE7N Options for @HE7N
Aug 17 75.975 -0.400 75.975s 04:07P Chart for @HE7Q Options for @HE7Q
Oct 17 72.000 -1.500 72.000s 01:05P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik
Markets Editor
Monday, May 23, 2016 12:09PM CDT
Buyers and transportation companies are expecting a large movement of stored old-crop grain starting in mid-June.
Monday, May 16, 2016 2:01PM CDT
Monday, May 9, 2016 12:46PM CDT


Quote of the Day


"A fortune the size of which is hard to imagine is best not passed on to one's children. It's not constructive for them."

~ Bill Gates,  founder of Microsoft, talking about his philanthropic and parenting philosophy


This Day In History
May 24, 1968
Mick Jagger & Marianne Faithfull arrested for drug possession

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 77oF Feels Like: 78oF
Humid: 74% Dew Pt: 68oF
Barom: 29.77 Wind Dir: SSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:22 Sunset: 8:51
As reported at DODGE CITY, KS at 9:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 88°F
Low: 61°F
Precip: 20%
High: 86°F
Low: 55°F
Precip: 24%
High: 79°F
Low: 57°F
Precip: 44%
High: 80°F
Low: 54°F
Precip: 0%
High: 83°F
Low: 59°F
Precip: 54%
View complete Local Weather
 
DTN Weather Summary
Rain in Plains, Midwest Areas Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Central and Northern Plains will see rain Wednesday, as will areas of the western Midwest. Rain will move eastward Wednesday evening. » More DTN Weather Commentary

Posted at 2:06PM Tue May 24, 2016 CDT

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