Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 143.925 144.900 143.750 144.600 2.225 144.650s 08/27 Chart for @LE5Q Options for @LE5Q
Oct 15 141.775 142.950 141.425 142.475 2.175 142.550s 08/27 Chart for @LE5V Options for @LE5V
Dec 15 144.000 145.200 143.775 144.825 2.175 144.850s 08/27 Chart for @LE5Z Options for @LE5Z
Feb 16 143.625 144.875 143.550 144.675 2.150 144.675s 08/27 Chart for @LE6G Options for @LE6G
Apr 16 142.525 143.975 142.375 143.625 2.175 143.750s 08/27 Chart for @LE6J Options for @LE6J
Jun 16 134.825 136.000 134.725 135.700 1.925 135.750s 08/27 Chart for @LE6M Options for @LE6M
Aug 16 133.550 134.400 133.500 133.825 1.875 134.350s 08/27 Chart for @LE6Q Options for @LE6Q
Oct 16 136.225 136.750 136.200 136.350 1.750 136.750s 08/27 Chart for @LE6V Options for @LE6V
Dec 16 137.300 137.700 136.875 136.875 2.225 137.700s 08/27 Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 210.150 210.350 209.925 210.000 - 0.275 210.000s 08/27 Chart for @GF5Q Options for @GF5Q
Sep 15 200.000 201.800 199.425 200.150 2.250 200.350s 08/27 Chart for @GF5U Options for @GF5U
Oct 15 196.450 198.275 195.850 196.875 2.725 197.075s 08/27 Chart for @GF5V Options for @GF5V
Nov 15 194.025 195.575 193.650 194.700 2.950 194.850s 08/27 Chart for @GF5X Options for @GF5X
Jan 16 188.000 189.950 188.000 188.475 2.750 189.000s 08/27 Chart for @GF6F Options for @GF6F
Mar 16 187.500 188.000 186.150 187.050 2.575 187.550s 08/27 Chart for @GF6H Options for @GF6H
Apr 16 187.850 188.375 186.650 187.700 2.525 187.850s 08/27 Chart for @GF6J Options for @GF6J
May 16 187.000 187.200 186.325 187.200 2.600 187.200s 08/27 Chart for @GF6K Options for @GF6K
Aug 16 186.550 186.550s Chart for @GF6Q Options for @GF6Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 362'4 367'0 362'4 365'6 2'0 363'6 02:11A Chart for @C5U Options for @C5U
Dec 15 374'2 378'4 374'0 376'6 1'6 375'0 02:12A Chart for @C5Z Options for @C5Z
Mar 16 386'0 389'6 385'2 388'2 2'0 386'2 02:12A Chart for @C6H Options for @C6H
May 16 392'4 396'2 392'0 395'0 2'2 392'6 02:12A Chart for @C6K Options for @C6K
Jul 16 396'6 400'2 396'6 399'4 2'4 397'0 02:12A Chart for @C6N Options for @C6N
Sep 16 392'4 395'2 392'4 395'2 2'0 393'2 02:09A Chart for @C6U Options for @C6U
Dec 16 399'0 401'4 399'0 400'0 0'6 399'2 02:12A Chart for @C6Z Options for @C6Z
Mar 17 407'6 411'0 407'6 411'0 3'4 409'4s 02:06A Chart for @C7H Options for @C7H
May 17 417'6 3'2 415'6s 02:06A Chart for @C7K Options for @C7K
Jul 17 417'0 3'2 420'4s 02:06A Chart for @C7N Options for @C7N
Sep 17 414'0 3'0 414'4s 08/27 Chart for @C7U Options for @C7U
Dec 17 412'0 412'0 411'0 411'0 3'4 411'6s 02:06A Chart for @C7Z Options for @C7Z
Jul 18 430'6 3'4 430'6s 08/27 Chart for @C8N Options for @C8N
Dec 18 411'4 3'4 413'4s 08/27 Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 484'6 487'0 484'0 485'2 1'0 484'2 02:12A Chart for @W5U Options for @W5U
Dec 15 490'0 492'6 489'6 491'2 1'4 489'6 02:12A Chart for @W5Z Options for @W5Z
Mar 16 498'0 500'2 498'0 499'2 1'4 497'6 02:12A Chart for @W6H Options for @W6H
May 16 503'0 503'0 503'0 503'0 0'0 503'0 02:12A Chart for @W6K Options for @W6K
Jul 16 506'6 508'4 506'4 508'4 1'6 506'6 02:12A Chart for @W6N Options for @W6N
Sep 16 516'0 517'2 515'6 517'2 1'4 515'6 02:12A Chart for @W6U Options for @W6U
Dec 16 529'6 529'6 529'6 529'6 1'0 528'6 02:12A Chart for @W6Z Options for @W6Z
Mar 17 550'0 -1'2 538'6s 02:12A Chart for @W7H Options for @W7H
May 17 540'0 -1'2 542'0s 08/27 Chart for @W7K Options for @W7K
Jul 17 537'0 -1'2 534'4s 02:12A Chart for @W7N Options for @W7N
Sep 17 527'6 -1'2 527'6s 08/27 Chart for @W7U Options for @W7U
Dec 17 548'4 -1'2 548'4s 08/27 Chart for @W7Z Options for @W7Z
Mar 18 548'4 -1'2 548'4s 08/27 Chart for @W8H Options for @W8H
May 18 548'4 -1'2 548'4s 08/27 Chart for @W8K Options for @W8K
Jul 18 548'4 -1'2 548'4s 08/27 Chart for @W8N Options for @W8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 15 464'0 465'4 463'2 465'4 1'0 464'4 02:11A Chart for @KW5U Options for @KW5U
Dec 15 488'0 489'2 487'0 488'0 -0'2 488'2 02:12A Chart for @KW5Z Options for @KW5Z
Mar 16 502'6 503'4 501'6 502'6 0'0 502'6 02:12A Chart for @KW6H Options for @KW6H
May 16 512'0 0'0 512'4 02:12A Chart for @KW6K Options for @KW6K
Jul 16 523'2 523'2 523'2 523'2 0'6 522'4 02:12A Chart for @KW6N Options for @KW6N
Sep 16 536'0 538'6 535'4 538'0 -1'0 537'0s 02:11A Chart for @KW6U Options for @KW6U
Dec 16 560'4 560'4 556'0 556'0 -1'2 557'0s 02:11A Chart for @KW6Z Options for @KW6Z
Mar 17 583'0 -1'0 569'2s 02:11A Chart for @KW7H Options for @KW7H
May 17 571'0 -2'0 571'0s 02:11A Chart for @KW7K Options for @KW7K
Jul 17 581'0 -13'0 565'0s 02:11A Chart for @KW7N Options for @KW7N
Sep 17 566'2 -13'0 566'2s 08/27 Chart for @KW7U Options for @KW7U
Dec 17 574'2 -13'0 574'2s 08/27 Chart for @KW7Z Options for @KW7Z
Mar 18 574'2 -13'0 574'2s 08/27 Chart for @KW8H Options for @KW8H
May 18 574'2 -13'0 574'2s 08/27 Chart for @KW8K Options for @KW8K
Jul 18 574'2 -13'0 574'2s 08/27 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 15 887'2 895'6 887'2 889'4 3'2 886'2 02:11A Chart for @S5U Options for @S5U
Nov 15 880'0 888'2 879'2 882'4 3'4 879'0 02:11A Chart for @S5X Options for @S5X
Jan 16 885'0 892'4 884'2 887'4 3'6 883'6 02:11A Chart for @S6F Options for @S6F
Mar 16 888'2 893'6 885'4 888'2 3'2 885'0 02:11A Chart for @S6H Options for @S6H
May 16 892'0 897'2 888'2 891'4 3'4 888'0 02:11A Chart for @S6K Options for @S6K
Jul 16 893'4 900'0 892'2 895'2 3'4 891'6 02:11A Chart for @S6N Options for @S6N
Aug 16 895'0 895'0 895'0 895'0 4'6 890'2 02:11A Chart for @S6Q Options for @S6Q
Sep 16 877'2 0'0 878'6 02:11A Chart for @S6U Options for @S6U
Nov 16 875'4 881'0 875'4 878'6 5'6 873'0 02:11A Chart for @S6X Options for @S6X
Jan 17 876'0 876'6 876'0 876'6 12'0 879'2s 02:11A Chart for @S7F Options for @S7F
Mar 17 885'4 11'6 884'0s 02:11A Chart for @S7H Options for @S7H
May 17 891'0 12'0 887'6s 02:11A Chart for @S7K Options for @S7K
Jul 17 891'0 12'0 893'2s 02:11A Chart for @S7N Options for @S7N
Aug 17 876'0 11'6 891'0s 08/27 Chart for @S7Q Options for @S7Q
Sep 17 869'0 11'6 885'0s 08/27 Chart for @S7U Options for @S7U
Nov 17 875'0 9'2 880'0s 02:11A Chart for @S7X Options for @S7X
Jul 18 889'0 9'2 889'0s 08/27 Chart for @S8N Options for @S8N
Nov 18 891'0 9'0 874'6s 08/27 Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 15 67.075 67.300 66.625 66.775 0.050 67.050s 08/27 Chart for @HE5V Options for @HE5V
Dec 15 62.425 62.550 61.650 61.650 -0.250 62.050s 08/27 Chart for @HE5Z Options for @HE5Z
Feb 16 66.625 66.875 66.025 66.025 -0.200 66.425s 08/27 Chart for @HE6G Options for @HE6G
Apr 16 70.500 70.875 70.025 70.025 -0.250 70.250s 08/27 Chart for @HE6J Options for @HE6J
May 16 75.200 75.200 75.200 75.200 -0.050 75.150s 08/27 Chart for @HE6K Options for @HE6K
Jun 16 78.650 78.850 78.400 78.400 -0.125 78.525s 08/27 Chart for @HE6M Options for @HE6M
Jul 16 77.900 77.900 77.775 77.775 0.275 77.775s 08/27 Chart for @HE6N Options for @HE6N
Aug 16 76.275 76.700 76.275 76.550 0.400 76.550s 08/27 Chart for @HE6Q Options for @HE6Q
Oct 16 66.975 0.125 66.350s 08/27 Chart for @HE6V Options for @HE6V
Dec 16 62.975 63.000 62.975 63.000 0.175 63.000s 08/27 Chart for @HE6Z Options for @HE6Z
Feb 17 64.500 0.200 64.700s 08/27 Chart for @HE7G Options for @HE7G
+DJ - +DJF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for +DJ0F Options for +DJ0F
+ND - +NDF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for +ND0F Options for +ND0F
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Wednesday, August 26, 2015 8:41PM CDT

As the 2014-15 crop marketing year draws to a close, let's look at how basis fared in the past 12 months. In general, at the end of August 2015, corn, soybean and wheat basis is about 30 to 40 cents weaker than the 5-year averages for each crop.

Monday, August 10, 2015 5:59PM CDT
Friday, August 7, 2015 2:58PM CDT


Quote of the Day


"If you're no living life on the edge, you're taking up too much space"

~ Anonymous


This Day In History
August 28, 1943
Mussolini transfered from La Maddalena Sardinia to Gran Sasso

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 69oF Feels Like: 69oF
Humid: 81% Dew Pt: 63oF
Barom: 29.85 Wind Dir: S
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:06 Sunset: 8:15
As reported at DODGE CITY, KS at 2:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday

Saturday

Sunday

Monday

Tuesday
High: 90°F
Low: 65°F
Precip: 80%
High: 90°F
Low: 61°F
Precip: 0%
High: 90°F
Low: 60°F
Precip: 0%
High: 93°F
Low: 65°F
Precip: 0%
High: 92°F
Low: 66°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Friday in the Midwest, Plains
Bryce Anderson (Bio) – DTN Meteorologist

Areas of the western Midwest, central and southwestern Plains and Canadian Prairies will see some rain Friday. The Midwest rain will move into the Great Lakes area then fade out. Eastern areas will be dry. » More DTN Weather Commentary

Posted at 2:47PM Thu Aug 27, 2015 CDT

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