Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Jun 20) 99.700 0.300 5/27/20   9:25 AM CST
  • LIVE CATTLE (Aug 20) 99.325 0.075 5/27/20   9:25 AM CST
  • LIVE CATTLE (Oct 20) 101.725 0.100 5/27/20   9:25 AM CST
  • LIVE CATTLE (Dec 20) 105.125 0.075 5/27/20   9:25 AM CST
  • LIVE CATTLE (Feb 21) 108.975 - 0.100 5/27/20   9:25 AM CST
  • LIVE CATTLE (Apr 21) 111.400 - 0.325 5/27/20   9:25 AM CST
  • LIVE CATTLE (Jun 21) 104.175 - 0.450 5/27/20   9:25 AM CST
  • LIVE CATTLE (Aug 21) 103.650 - 0.075 5/27/20   8:46 AM CST
  • LIVE CATTLE (Oct 21) 104.750 1.900 5/26/20   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 133.400 0.100 5/27/20   9:25 AM CST
  • FEEDER CATTLE (Sep 20) 134.350 - 0.075 5/27/20   9:25 AM CST
  • FEEDER CATTLE (Oct 20) 135.300 - 0.025 5/27/20   9:22 AM CST
  • FEEDER CATTLE (Nov 20) 135.975 5/27/20   9:21 AM CST
  • FEEDER CATTLE (Jan 21) 134.725 - 0.150 5/27/20   9:25 AM CST
  • FEEDER CATTLE (Mar 21) 135.000 0.675 5/27/20   8:38 AM CST
  • FEEDER CATTLE (Apr 21) 131.250 3.525 5/26/20   1:00 PM CST
  • FEEDER CATTLE (May 21) 135.300 3.525 5/26/20   1:00 PM CST
  • CORN (Jul 20) 321'0 2'0 5/27/20   9:25 AM CST
  • CORN (Sep 20) 325'6 1'6 5/27/20   9:25 AM CST
  • CORN (Dec 20) 335'0 1'0 5/27/20   9:24 AM CST
  • CORN (Mar 21) 347'4 1'0 5/27/20   9:25 AM CST
  • CORN (May 21) 354'6 0'6 5/27/20   9:23 AM CST
  • CORN (Jul 21) 359'6 0'4 5/27/20   9:20 AM CST
  • CORN (Sep 21) 358'6 0'0 5/27/20   9:03 AM CST
  • CORN (Dec 21) 366'0 0'6 5/27/20   9:25 AM CST
  • CORN (Mar 22) 374'6 0'0 5/27/20   7:02 AM CST
  • CORN (May 22) 382'2 1'6 5/27/20   8:30 AM CST
  • CORN (Jul 22) 385'0 1'6 5/27/20   8:45 AM CST
  • CORN (Sep 22) 376'2 0'4 5/26/20   1:15 PM CST
  • CORN (Dec 22) 376'0 1'2 5/27/20   8:52 AM CST
  • CORN (Jul 23) 399'0 1'0 5/26/20   1:15 PM CST
  • CORN (Dec 23) 379'0 0'6 5/26/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 450'2 3'0 5/27/20   9:25 AM CST
  • HARD RED WINTER WHEAT (Sep 20) 456'4 2'4 5/27/20   9:25 AM CST
  • HARD RED WINTER WHEAT (Dec 20) 468'2 2'2 5/27/20   9:24 AM CST
  • HARD RED WINTER WHEAT (Mar 21) 479'4 2'2 5/27/20   9:13 AM CST
  • HARD RED WINTER WHEAT (May 21) 486'4 1'6 5/27/20   9:14 AM CST
  • HARD RED WINTER WHEAT (Jul 21) 489'6 2'4 5/27/20   9:01 AM CST
  • HARD RED WINTER WHEAT (Sep 21) 494'4 -0'4 5/26/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 502'4 1'4 5/26/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 540'0 1'4 5/26/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 520'0 1'4 5/26/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 516'2 1'4 5/26/20   1:15 PM CST
  • WHEAT (Jul 20) 507'2 0'4 5/27/20   9:25 AM CST
  • WHEAT (Sep 20) 510'6 0'2 5/27/20   9:25 AM CST
  • WHEAT (Dec 20) 519'6 0'0 5/27/20   9:24 AM CST
  • WHEAT (Mar 21) 528'0 0'2 5/27/20   9:23 AM CST
  • WHEAT (May 21) 531'0 0'0 5/27/20   9:23 AM CST
  • WHEAT (Jul 21) 528'2 -0'4 5/27/20   9:09 AM CST
  • WHEAT (Sep 21) 533'4 1'4 5/27/20   7:33 AM CST
  • WHEAT (Dec 21) 541'6 -0'4 5/26/20   1:15 PM CST
  • WHEAT (Mar 22) 547'0 -0'6 5/27/20   2:02 AM CST
  • WHEAT (May 22) 545'0 2'4 5/27/20   9:05 AM CST
  • WHEAT (Jul 22) 530'0 5'6 5/27/20   6:40 AM CST
  • SOYBEANS (Jul 20) 847'2 0'2 5/27/20   9:25 AM CST
  • SOYBEANS (Aug 20) 848'6 0'0 5/27/20   9:24 AM CST
  • SOYBEANS (Sep 20) 849'4 -0'2 5/27/20   9:25 AM CST
  • SOYBEANS (Nov 20) 855'0 0'0 5/27/20   9:25 AM CST
  • SOYBEANS (Jan 21) 858'0 -0'4 5/27/20   9:24 AM CST
  • SOYBEANS (Mar 21) 855'0 0'4 5/27/20   9:25 AM CST
  • SOYBEANS (May 21) 854'4 1'0 5/27/20   9:25 AM CST
  • SOYBEANS (Jul 21) 862'0 0'6 5/27/20   9:23 AM CST
  • SOYBEANS (Aug 21) 866'4 4'2 5/27/20   6:06 AM CST
  • SOYBEANS (Sep 21) 862'6 5'6 5/27/20   8:32 AM CST
  • SOYBEANS (Nov 21) 856'0 1'2 5/27/20   9:23 AM CST
  • SOYBEANS (Jan 22) 861'0 -0'4 5/27/20   9:10 AM CST
  • SOYBEANS (Mar 22) 854'6 6'6 5/26/20   1:15 PM CST
  • SOYBEANS (May 22) 850'0 6'6 5/26/20   1:15 PM CST
  • SOYBEANS (Jul 22) 850'0 6'6 5/26/20   1:15 PM CST
  • SOYBEANS (Aug 22) 850'0 6'6 5/26/20   1:15 PM CST
  • SOYBEANS (Sep 22) 850'0 6'6 5/26/20   1:15 PM CST
  • SOYBEANS (Nov 22) 870'0 3'0 5/27/20   5:47 AM CST
  • SOYBEANS (Jul 23) 895'0 5'6 5/26/20   1:15 PM CST
  • SOYBEANS (Nov 23) 885'0 5'6 5/26/20   1:15 PM CST
  • LEAN HOGS (Jun 20) 60.600 0.100 5/27/20   9:25 AM CST
  • LEAN HOGS (Jul 20) 59.900 0.325 5/27/20   9:25 AM CST
  • LEAN HOGS (Aug 20) 57.825 0.675 5/27/20   9:25 AM CST
  • LEAN HOGS (Oct 20) 53.050 0.800 5/27/20   9:25 AM CST
  • LEAN HOGS (Dec 20) 53.250 0.650 5/27/20   9:24 AM CST
  • LEAN HOGS (Feb 21) 59.650 0.800 5/27/20   9:24 AM CST
  • LEAN HOGS (Apr 21) 65.450 0.775 5/27/20   9:04 AM CST
  • LEAN HOGS (May 21) 70.225 0.575 5/26/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 74.200 0.125 5/27/20   8:50 AM CST
  • LEAN HOGS (Jul 21) 73.650 0.475 5/26/20   1:00 PM CST
  • LEAN HOGS (Aug 21) 74.375 0.475 5/26/20   1:00 PM CST
  • LEAN HOGS (Oct 21) 65.825 0.475 5/26/20   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 99.975 100.625 99.600 99.625 0.225 99.400 09:25A Chart for @LE0M Options for @LE0M
Aug 20 99.850 100.325 99.275 99.275 0.025 99.250 09:25A Chart for @LE0Q Options for @LE0Q
Oct 20 102.075 102.500 101.675 101.725 0.100 101.625 09:25A Chart for @LE0V Options for @LE0V
Dec 20 105.300 105.925 105.125 105.150 0.100 105.050 09:25A Chart for @LE0Z Options for @LE0Z
Feb 21 109.175 109.825 108.975 108.975 - 0.100 109.075 09:25A Chart for @LE1G Options for @LE1G
Apr 21 112.000 112.400 111.400 111.450 - 0.275 111.725 09:25A Chart for @LE1J Options for @LE1J
Jun 21 105.125 105.175 104.175 104.175 - 0.450 104.625 09:25A Chart for @LE1M Options for @LE1M
Aug 21 103.825 103.825 103.650 103.650 - 0.075 103.725 09:25A Chart for @LE1Q Options for @LE1Q
Oct 21 104.750 1.900 106.700s 09:25A Chart for @LE1V Options for @LE1V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 134.200 135.000 133.325 133.325 0.025 133.300 09:25A Chart for @GF0Q Options for @GF0Q
Sep 20 135.000 135.925 134.325 134.325 - 0.100 134.425 09:25A Chart for @GF0U Options for @GF0U
Oct 20 136.000 136.675 135.075 135.075 - 0.250 135.325 09:25A Chart for @GF0V Options for @GF0V
Nov 20 136.475 137.225 135.750 135.975 135.975 09:25A Chart for @GF0X Options for @GF0X
Jan 21 135.375 136.075 134.725 134.725 - 0.150 134.875 09:25A Chart for @GF1F Options for @GF1F
Mar 21 135.000 135.025 135.000 135.000 0.675 134.325 09:25A Chart for @GF1H Options for @GF1H
Apr 21 131.250 3.525 134.875s 09:25A Chart for @GF1J Options for @GF1J
May 21 135.300 3.525 135.300s 09:25A Chart for @GF1K Options for @GF1K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 320'0 321'6 319'4 321'0 2'0 319'0 09:25A Chart for @C0N Options for @C0N
Sep 20 324'4 326'4 324'4 325'6 1'6 324'0 09:25A Chart for @C0U Options for @C0U
Dec 20 334'2 335'6 334'0 335'0 1'0 334'0 09:25A Chart for @C0Z Options for @C0Z
Mar 21 347'0 348'2 346'4 347'4 1'0 346'4 09:25A Chart for @C1H Options for @C1H
May 21 354'0 355'4 353'6 354'6 0'6 354'0 09:25A Chart for @C1K Options for @C1K
Jul 21 359'0 360'4 358'6 359'6 0'4 359'2 09:25A Chart for @C1N Options for @C1N
Sep 21 358'2 360'0 358'2 358'6 0'0 358'6 09:25A Chart for @C1U Options for @C1U
Dec 21 365'6 366'6 365'2 366'0 0'6 365'2 09:25A Chart for @C1Z Options for @C1Z
Mar 22 375'4 375'4 374'6 374'6 0'0 374'6 09:25A Chart for @C2H Options for @C2H
May 22 381'2 382'2 381'2 382'2 1'6 380'4 09:25A Chart for @C2K Options for @C2K
Jul 22 385'0 385'0 385'0 385'0 1'6 383'2 09:25A Chart for @C2N Options for @C2N
Sep 22 376'2 0'4 374'0s 09:02A Chart for @C2U Options for @C2U
Dec 22 376'0 376'0 376'0 376'0 1'2 374'6 09:25A Chart for @C2Z Options for @C2Z
Jul 23 399'0 1'0 388'2s 09:02A Chart for @C3N Options for @C3N
Dec 23 379'0 0'6 379'4s 09:02A Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 20 448'0 454'2 446'2 450'2 3'0 447'2 09:25A Chart for @KW0N Options for @KW0N
Sep 20 454'4 460'4 452'6 456'4 2'4 454'0 09:25A Chart for @KW0U Options for @KW0U
Dec 20 466'0 472'0 464'6 468'2 2'2 466'0 09:25A Chart for @KW0Z Options for @KW0Z
Mar 21 477'2 482'6 476'2 479'4 2'2 477'2 09:25A Chart for @KW1H Options for @KW1H
May 21 483'6 490'0 483'6 486'4 1'6 484'6 09:25A Chart for @KW1K Options for @KW1K
Jul 21 486'2 492'4 486'2 489'6 2'4 487'2 09:25A Chart for @KW1N Options for @KW1N
Sep 21 494'6 494'6 494'4 494'4 -0'4 494'2s 09:25A Chart for @KW1U Options for @KW1U
Dec 21 501'2 502'4 501'2 502'4 1'4 506'0s 09:25A Chart for @KW1Z Options for @KW1Z
Mar 22 540'0 1'4 521'2s 09:24A Chart for @KW2H Options for @KW2H
May 22 520'0 1'4 521'2s 08:30A Chart for @KW2K Options for @KW2K
Jul 22 516'2 1'4 501'2s 08:30A Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 507'6 511'6 506'0 507'2 0'4 506'6 09:25A Chart for @W0N Options for @W0N
Sep 20 511'2 514'6 509'4 510'6 0'2 510'4 09:25A Chart for @W0U Options for @W0U
Dec 20 520'6 523'6 518'4 519'6 0'0 519'6 09:25A Chart for @W0Z Options for @W0Z
Mar 21 528'0 531'2 526'4 528'0 0'2 527'6 09:25A Chart for @W1H Options for @W1H
May 21 531'0 534'0 529'6 531'0 0'0 531'0 09:25A Chart for @W1K Options for @W1K
Jul 21 527'4 531'0 527'4 528'2 -0'4 528'6 09:25A Chart for @W1N Options for @W1N
Sep 21 533'4 533'4 533'4 533'4 1'4 532'0 09:25A Chart for @W1U Options for @W1U
Dec 21 542'0 542'2 540'2 541'6 -0'4 542'0s 09:25A Chart for @W1Z Options for @W1Z
Mar 22 547'0 547'0 547'0 547'0 -0'6 547'6 09:25A Chart for @W2H Options for @W2H
May 22 553'6 553'6 545'0 545'0 2'4 542'4 09:24A Chart for @W2K Options for @W2K
Jul 22 530'0 530'0 530'0 530'0 5'6 524'2 09:05A Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 848'0 851'2 843'4 847'0 0'0 847'0 09:25A Chart for @S0N Options for @S0N
Aug 20 849'2 852'6 845'2 849'0 0'2 848'6 09:25A Chart for @S0Q Options for @S0Q
Sep 20 850'4 853'4 846'2 849'4 -0'2 849'6 09:25A Chart for @S0U Options for @S0U
Nov 20 855'0 859'0 851'6 855'0 0'0 855'0 09:25A Chart for @S0X Options for @S0X
Jan 21 858'6 862'2 855'2 858'4 0'0 858'4 09:25A Chart for @S1F Options for @S1F
Mar 21 854'6 858'6 852'0 855'2 0'6 854'4 09:25A Chart for @S1H Options for @S1H
May 21 853'6 858'4 851'2 854'4 1'0 853'4 09:25A Chart for @S1K Options for @S1K
Jul 21 860'6 866'2 859'2 862'0 0'6 861'2 09:25A Chart for @S1N Options for @S1N
Aug 21 864'2 866'4 864'2 866'4 4'2 862'2 09:25A Chart for @S1Q Options for @S1Q
Sep 21 862'6 862'6 862'6 862'6 5'6 857'0 09:25A Chart for @S1U Options for @S1U
Nov 21 855'0 860'0 854'2 856'0 1'2 854'6 09:25A Chart for @S1X Options for @S1X
Jan 22 861'0 861'0 861'0 861'0 -0'4 861'4 09:25A Chart for @S2F Options for @S2F
Mar 22 854'6 6'6 860'0s 09:25A Chart for @S2H Options for @S2H
May 22 850'0 6'6 863'6s 09:25A Chart for @S2K Options for @S2K
Jul 22 850'0 6'6 869'2s 09:25A Chart for @S2N Options for @S2N
Aug 22 850'0 6'6 868'2s 09:25A Chart for @S2Q Options for @S2Q
Sep 22 850'0 6'6 868'2s 09:25A Chart for @S2U Options for @S2U
Nov 22 870'0 870'0 870'0 870'0 3'0 867'0 09:25A Chart for @S2X Options for @S2X
Jul 23 895'0 5'6 887'0s 08:30A Chart for @S3N Options for @S3N
Nov 23 885'0 885'0 885'0 885'0 5'6 883'2s 08:30A Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 60.100 61.025 60.050 60.700 0.200 60.500 09:25A Chart for @HE0M Options for @HE0M
Jul 20 59.475 60.525 58.825 59.950 0.375 59.575 09:25A Chart for @HE0N Options for @HE0N
Aug 20 57.175 58.200 56.800 57.875 0.725 57.150 09:25A Chart for @HE0Q Options for @HE0Q
Oct 20 52.250 53.450 52.100 53.075 0.825 52.250 09:25A Chart for @HE0V Options for @HE0V
Dec 20 52.875 53.500 52.500 53.250 0.650 52.600 09:25A Chart for @HE0Z Options for @HE0Z
Feb 21 59.325 59.925 58.875 59.650 0.800 58.850 09:25A Chart for @HE1G Options for @HE1G
Apr 21 65.250 65.775 64.950 65.450 0.775 64.675 09:25A Chart for @HE1J Options for @HE1J
May 21 70.225 0.575 69.425s 09:25A Chart for @HE1K Options for @HE1K
Jun 21 74.200 74.200 74.200 74.200 0.125 74.075 09:25A Chart for @HE1M Options for @HE1M
Jul 21 73.750 73.750 73.650 73.650 0.475 73.650s 09:25A Chart for @HE1N Options for @HE1N
Aug 21 74.375 0.475 73.575s 09:23A Chart for @HE1Q Options for @HE1Q
Oct 21 65.825 0.475 65.825s 09:25A Chart for @HE1V Options for @HE1V
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly Average DDG Price Lower
DTN Early Word Grains 05/27 05:59
DTN Midday Grain Comments 05/26 11:04
DTN Closing Grain Comments 05/26 14:09
DTN Cattle Prices/Trends 05/27 08:10
DTN Early Word Livestock Comments 05/27 06:33
DTN Midday Livestock Comments 05/26 12:26
DTN Closing Livestock Comment 05/26 16:16
DTN Chart Technical Points 05/26 16:30
US Direct Feeder Pigs 05/18

DTN Market Matters Blog
Editorial Staff
DTN Weekly Average DDG Price Lower
Friday, May 22, 2020 11:52AM CDT
DTN's weekly average spot price for domestic distillers dried grains was lower.
Virtual 'Boots on the Ground' for 2020 Winter Wheat Tours
Monday, May 18, 2020 11:09AM CDT
DTN Weekly Average DDG Price Lower
Friday, May 15, 2020 3:39PM CDT



Quote of the Day


"Business prophets tell what is going to happen,
business profits tell what has happened."

~ Anonymous


This Day In History
May 27, 1984
Manuela Manleeva wins 3 singles tennis matches in one day

more info

Did You Know?

In 1906 the USDA developed a live-virus vaccine for hog cholera
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: 65oF Feels Like: 64oF
Humid: 66% Dew Pt: 53oF
Barom: 29.93 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:21 Sunset: 8:52
As reported at DODGE CITY, KS at 9:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday
Thursday
Friday
Saturday
Sunday
High: 78°F
Low: 54°F
Precip: 0%		 High: 82°F
Low: 53°F
Precip: 0%		 High: 82°F
Low: 52°F
Precip: 0%		 High: 88°F
Low: 58°F
Precip: 0%		 High: 89°F
Low: 61°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Southeast Rain Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Light to moderate rain is in store for portions of the eastern Midwest Wednesday, while broad rain coverage is indicated for the Delta and Southeast. Other primary crop areas will be dry. » More DTN Weather Commentary
Posted at 5:56AM Wed May 27, 2020 CDT

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