Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Oct 20) 107.400 0.575 9/18/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 112.050 0.525 9/18/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 116.350 0.325 9/18/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 118.375 0.375 9/18/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 111.825 0.400 9/18/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 110.000 0.325 9/18/20   1:03 PM CST
  • LIVE CATTLE (Oct 21) 111.900 0.475 9/18/20   1:03 PM CST
  • LIVE CATTLE (Dec 21) 115.050 0.300 9/18/20   1:03 PM CST
  • LIVE CATTLE (Feb 22) 117.375 0.050 9/18/20   1:00 PM CST
  • FEEDER CATTLE (Sep 20) 140.950 0.950 9/18/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 142.200 0.975 9/18/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 142.425 0.325 9/18/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 141.550 0.575 9/18/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 141.150 0.700 9/18/20   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 142.050 0.575 9/18/20   1:04 PM CST
  • FEEDER CATTLE (May 21) 142.750 0.400 9/18/20   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 146.350 - 0.250 9/18/20   1:04 PM CST
  • CORN (Dec 20) 378'2 3'2 9/18/20   1:19 PM CST
  • CORN (Mar 21) 387'6 3'4 9/18/20   1:19 PM CST
  • CORN (May 21) 392'6 4'0 9/18/20   1:19 PM CST
  • CORN (Jul 21) 395'4 3'6 9/18/20   1:19 PM CST
  • CORN (Sep 21) 389'0 2'6 9/18/20   1:19 PM CST
  • CORN (Dec 21) 393'0 3'6 9/18/20   1:19 PM CST
  • CORN (Mar 22) 401'0 3'0 9/18/20   1:19 PM CST
  • CORN (May 22) 405'0 2'6 9/18/20   1:19 PM CST
  • CORN (Jul 22) 408'0 2'2 9/18/20   1:19 PM CST
  • CORN (Sep 22) 395'0 1'6 9/18/20   1:15 PM CST
  • CORN (Dec 22) 397'2 2'0 9/18/20   1:19 PM CST
  • CORN (Jul 23) 408'4 2'0 9/18/20   1:15 PM CST
  • CORN (Dec 23) 395'2 1'6 9/18/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 506'0 16'6 9/18/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 516'0 16'6 9/18/20   1:19 PM CST
  • HARD RED WINTER WHEAT (May 21) 523'2 16'4 9/18/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 528'0 16'0 9/18/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 535'0 15'4 9/18/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 545'0 15'4 9/18/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 550'0 13'4 9/18/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 540'0 13'4 9/18/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 537'0 16'0 9/18/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 22) 536'6 16'0 9/18/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 22) 538'0 16'2 9/18/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 23) 538'0 16'2 9/18/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 23) 538'0 16'2 9/18/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 23) 519'2 0'2 9/18/20   1:15 PM CST
  • WHEAT (Dec 20) 577'2 18'6 9/18/20   1:19 PM CST
  • WHEAT (Mar 21) 584'6 18'6 9/18/20   1:19 PM CST
  • WHEAT (May 21) 588'6 18'0 9/18/20   1:19 PM CST
  • WHEAT (Jul 21) 584'4 15'4 9/18/20   1:19 PM CST
  • WHEAT (Sep 21) 588'4 14'2 9/18/20   1:19 PM CST
  • WHEAT (Dec 21) 596'2 13'0 9/18/20   1:19 PM CST
  • WHEAT (Mar 22) 601'4 12'2 9/18/20   1:18 PM CST
  • WHEAT (May 22) 596'0 11'0 9/18/20   1:15 PM CST
  • WHEAT (Jul 22) 592'6 13'0 9/18/20   1:18 PM CST
  • WHEAT (Sep 22) 570'0 13'2 9/18/20   1:15 PM CST
  • WHEAT (Dec 22) 580'0 5'6 9/18/20   1:15 PM CST
  • WHEAT (Mar 23) 594'6 5'6 9/18/20   1:15 PM CST
  • WHEAT (May 23) 598'6 5'6 9/18/20   1:15 PM CST
  • WHEAT (Jul 23) 575'0 5'6 9/18/20   1:15 PM CST
  • SOYBEANS (Nov 20) 1043'6 15'0 9/18/20   1:19 PM CST
  • SOYBEANS (Jan 21) 1047'0 16'0 9/18/20   1:19 PM CST
  • SOYBEANS (Mar 21) 1037'2 14'2 9/18/20   1:19 PM CST
  • SOYBEANS (May 21) 1030'0 11'4 9/18/20   1:19 PM CST
  • SOYBEANS (Jul 21) 1029'2 10'4 9/18/20   1:19 PM CST
  • SOYBEANS (Aug 21) 1020'6 9'0 9/18/20   1:19 PM CST
  • SOYBEANS (Sep 21) 997'4 7'0 9/18/20   1:15 PM CST
  • SOYBEANS (Nov 21) 974'4 4'6 9/18/20   1:19 PM CST
  • SOYBEANS (Jan 22) 973'6 4'0 9/18/20   1:19 PM CST
  • SOYBEANS (Mar 22) 953'4 2'2 9/18/20   1:19 PM CST
  • SOYBEANS (May 22) 951'2 1'2 9/18/20   1:19 PM CST
  • SOYBEANS (Jul 22) 953'4 0'2 9/18/20   1:18 PM CST
  • SOYBEANS (Aug 22) 850'0 0'0 9/18/20   1:15 PM CST
  • SOYBEANS (Sep 22) 850'0 0'0 9/18/20   1:15 PM CST
  • SOYBEANS (Nov 22) 928'2 1'4 9/18/20   1:18 PM CST
  • SOYBEANS (Jul 23) 936'0 1'4 9/18/20   1:15 PM CST
  • SOYBEANS (Nov 23) 930'0 -0'2 9/18/20   1:15 PM CST
  • LEAN HOGS (Oct 20) 66.500 -0.025 9/18/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 63.525 -0.100 9/18/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.500 0.350 9/18/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 71.700 0.300 9/18/20   1:04 PM CST
  • LEAN HOGS (May 21) 75.250 -0.100 9/18/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 80.025 0.325 9/18/20   1:04 PM CST
  • LEAN HOGS (Jul 21) 79.775 0.375 9/18/20   1:04 PM CST
  • LEAN HOGS (Aug 21) 78.375 0.375 9/18/20   1:04 PM CST
  • LEAN HOGS (Oct 21) 64.975 0.075 9/18/20   1:00 PM CST
  • LEAN HOGS (Dec 21) 59.750 0.150 9/18/20   1:00 PM CST
  • LEAN HOGS (Feb 22) 65.050 0.150 9/18/20   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.975 106.600 107.400 0.575 107.350s 09/18 Chart for @LE0V Options for @LE0V
Dec 20 111.400 112.525 111.025 112.050 0.525 111.850s 09/18 Chart for @LE0Z Options for @LE0Z
Feb 21 116.000 116.625 115.550 116.350 0.325 116.075s 09/18 Chart for @LE1G Options for @LE1G
Apr 21 117.775 118.450 117.525 118.375 0.375 118.150s 09/18 Chart for @LE1J Options for @LE1J
Jun 21 111.350 111.875 111.050 111.825 0.400 111.600s 09/18 Chart for @LE1M Options for @LE1M
Aug 21 109.625 110.075 109.400 110.000 0.325 109.875s 09/18 Chart for @LE1Q Options for @LE1Q
Oct 21 111.375 111.950 111.375 111.900 0.475 111.850s 09/18 Chart for @LE1V Options for @LE1V
Dec 21 115.275 115.275 115.050 115.050 0.300 115.050s 09/18 Chart for @LE1Z Options for @LE1Z
Feb 22 117.600 117.600 117.375 117.375 0.050 117.375s 09/18 Chart for @LE2G Options for @LE2G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 20 140.300 141.750 140.300 140.950 0.950 140.875s 09/18 Chart for @GF0U Options for @GF0U
Oct 20 141.575 143.150 141.375 142.200 0.975 142.425s 09/18 Chart for @GF0V Options for @GF0V
Nov 20 142.200 143.550 142.000 142.425 0.325 142.525s 09/18 Chart for @GF0X Options for @GF0X
Jan 21 140.775 142.000 140.575 141.550 0.575 141.350s 09/18 Chart for @GF1F Options for @GF1F
Mar 21 140.175 141.500 140.175 141.150 0.700 140.950s 09/18 Chart for @GF1H Options for @GF1H
Apr 21 141.275 142.550 141.250 142.050 0.575 142.075s 09/18 Chart for @GF1J Options for @GF1J
May 21 141.750 143.000 141.750 142.750 0.400 142.400s 09/18 Chart for @GF1K Options for @GF1K
Aug 21 146.000 147.100 145.475 146.350 - 0.250 145.650s 09/18 Chart for @GF1Q Options for @GF1Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 374'2 379'2 373'2 378'2 3'2 378'4s 02:00P Chart for @C0Z Options for @C0Z
Mar 21 382'6 388'0 381'6 387'6 3'4 387'4s 02:00P Chart for @C1H Options for @C1H
May 21 387'2 392'6 386'6 392'6 4'0 392'6s 02:00P Chart for @C1K Options for @C1K
Jul 21 390'4 395'6 389'6 395'4 3'6 395'4s 02:00P Chart for @C1N Options for @C1N
Sep 21 384'6 389'0 384'0 389'0 2'6 388'2s 02:00P Chart for @C1U Options for @C1U
Dec 21 389'0 393'2 388'0 393'0 3'6 393'2s 02:00P Chart for @C1Z Options for @C1Z
Mar 22 397'0 401'0 397'0 401'0 3'0 400'6s 02:00P Chart for @C2H Options for @C2H
May 22 402'2 405'0 402'2 405'0 2'6 405'0s 09/18 Chart for @C2K Options for @C2K
Jul 22 406'6 408'4 406'2 408'0 2'2 408'0s 02:00P Chart for @C2N Options for @C2N
Sep 22 395'0 1'6 394'2s 09/18 Chart for @C2U Options for @C2U
Dec 22 395'0 397'6 394'4 397'2 2'0 397'6s 02:00P Chart for @C2Z Options for @C2Z
Jul 23 408'4 408'4 408'4 408'4 2'0 410'2s 09/18 Chart for @C3N Options for @C3N
Dec 23 395'2 1'6 397'2s 09/18 Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 488'2 507'4 488'0 506'0 16'6 504'2s 02:00P Chart for @KW0Z Options for @KW0Z
Mar 21 499'0 517'6 498'6 516'0 16'6 515'0s 02:00P Chart for @KW1H Options for @KW1H
May 21 506'0 524'2 505'6 523'2 16'4 521'6s 02:00P Chart for @KW1K Options for @KW1K
Jul 21 510'6 528'4 510'6 528'0 16'0 526'6s 02:00P Chart for @KW1N Options for @KW1N
Sep 21 517'6 535'0 517'6 535'0 15'4 533'2s 09/18 Chart for @KW1U Options for @KW1U
Dec 21 528'0 545'0 528'0 545'0 15'4 543'4s 09/18 Chart for @KW1Z Options for @KW1Z
Mar 22 537'0 551'4 537'0 550'0 13'4 550'2s 09/18 Chart for @KW2H Options for @KW2H
May 22 540'0 540'0 540'0 540'0 13'4 551'0s 09/18 Chart for @KW2K Options for @KW2K
Jul 22 523'0 538'0 523'0 537'0 16'0 536'6s 09/18 Chart for @KW2N Options for @KW2N
Sep 22 536'6 16'0 536'6s 09/18 Chart for @KW2U Options for @KW2U
Dec 22 538'0 16'2 538'0s 09/18 Chart for @KW2Z Options for @KW2Z
Mar 23 538'0 16'2 538'0s 09/18 Chart for @KW3H Options for @KW3H
May 23 538'0 16'2 538'0s 09/18 Chart for @KW3K Options for @KW3K
Jul 23 519'2 0'2 519'2s 09/18 Chart for @KW3N Options for @KW3N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 555'6 578'0 555'4 577'2 18'6 575'0s 02:00P Chart for @W0Z Options for @W0Z
Mar 21 563'2 585'2 563'2 584'6 18'6 582'6s 02:00P Chart for @W1H Options for @W1H
May 21 568'0 588'6 568'0 588'6 18'0 586'6s 09/18 Chart for @W1K Options for @W1K
Jul 21 566'0 585'0 566'0 584'4 15'4 582'6s 02:00P Chart for @W1N Options for @W1N
Sep 21 572'0 588'4 571'6 588'4 14'2 586'6s 02:00P Chart for @W1U Options for @W1U
Dec 21 581'0 596'2 581'0 596'2 13'0 594'6s 02:00P Chart for @W1Z Options for @W1Z
Mar 22 586'0 601'4 586'0 601'4 12'2 600'4s 09/18 Chart for @W2H Options for @W2H
May 22 592'0 599'0 591'6 596'0 11'0 599'0s 09/18 Chart for @W2K Options for @W2K
Jul 22 580'0 592'6 580'0 592'6 13'0 592'6s 09/18 Chart for @W2N Options for @W2N
Sep 22 570'0 13'2 591'0s 09/18 Chart for @W2U Options for @W2U
Dec 22 580'0 5'6 598'6s 09/18 Chart for @W2Z Options for @W2Z
Mar 23 596'0 596'0 594'6 594'6 5'6 598'6s 09/18 Chart for @W3H Options for @W3H
May 23 598'6 5'6 598'6s 09/18 Chart for @W3K Options for @W3K
Jul 23 575'0 575'0 575'0 575'0 5'6 581'2s 09/18 Chart for @W3N Options for @W3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1028'0 1046'6 1027'2 1043'6 15'0 1043'4s 02:00P Chart for @S0X Options for @S0X
Jan 21 1030'6 1050'2 1030'0 1047'0 16'0 1047'2s 02:00P Chart for @S1F Options for @S1F
Mar 21 1023'6 1041'0 1023'0 1037'2 14'2 1038'0s 02:00P Chart for @S1H Options for @S1H
May 21 1019'0 1035'0 1018'4 1030'0 11'4 1030'4s 02:00P Chart for @S1K Options for @S1K
Jul 21 1019'6 1037'4 1019'2 1029'2 10'4 1030'2s 02:00P Chart for @S1N Options for @S1N
Aug 21 1015'4 1031'0 1015'4 1020'6 9'0 1022'0s 09/18 Chart for @S1Q Options for @S1Q
Sep 21 997'0 1003'4 997'0 997'4 7'0 997'2s 09/18 Chart for @S1U Options for @S1U
Nov 21 970'4 983'6 970'4 974'4 4'6 976'2s 02:00P Chart for @S1X Options for @S1X
Jan 22 972'2 983'0 971'2 973'6 4'0 975'4s 09/18 Chart for @S2F Options for @S2F
Mar 22 953'2 965'4 952'2 953'4 2'2 955'6s 09/18 Chart for @S2H Options for @S2H
May 22 952'0 962'2 951'2 951'2 1'2 952'2s 09/18 Chart for @S2K Options for @S2K
Jul 22 964'4 964'4 953'4 953'4 0'2 953'2s 09/18 Chart for @S2N Options for @S2N
Aug 22 850'0 0'0 950'2s 09/18 Chart for @S2Q Options for @S2Q
Sep 22 850'0 0'0 938'0s 09/18 Chart for @S2U Options for @S2U
Nov 22 929'6 936'2 926'6 928'2 1'4 925'6s 09/18 Chart for @S2X Options for @S2X
Jul 23 936'0 1'4 940'2s 09/18 Chart for @S3N Options for @S3N
Nov 23 930'0 930'0 930'0 930'0 -0'2 919'4s 09/18 Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.275 67.775 65.900 66.500 -0.025 66.500s 09/18 Chart for @HE0V Options for @HE0V
Dec 20 64.225 64.500 62.800 63.525 -0.100 63.525s 09/18 Chart for @HE0Z Options for @HE0Z
Feb 21 68.500 68.900 67.825 68.500 0.350 68.550s 09/18 Chart for @HE1G Options for @HE1G
Apr 21 71.550 71.800 71.050 71.700 0.300 71.625s 09/18 Chart for @HE1J Options for @HE1J
May 21 75.475 75.825 74.925 75.250 -0.100 75.275s 09/18 Chart for @HE1K Options for @HE1K
Jun 21 79.950 80.200 79.325 80.025 0.325 79.975s 09/18 Chart for @HE1M Options for @HE1M
Jul 21 79.700 79.900 79.075 79.775 0.375 79.750s 09/18 Chart for @HE1N Options for @HE1N
Aug 21 78.450 78.450 77.700 78.375 0.375 78.375s 09/18 Chart for @HE1Q Options for @HE1Q
Oct 21 65.300 65.300 64.800 64.975 0.075 64.975s 09/18 Chart for @HE1V Options for @HE1V
Dec 21 59.750 59.750 59.750 59.750 0.150 59.750s 09/18 Chart for @HE1Z Options for @HE1Z
Feb 22 65.050 0.150 63.375s 09/18 Chart for @HE2G Options for @HE2G
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly Average DDG Price Continues Higher
DTN Early Word Grains 09/18 05:49
DTN Midday Grain Comments 09/18 15:09
DTN Closing Grain Comments 09/18 15:10
DTN Cattle Close/Trends 09/18 15:35
DTN Early Word Livestock Comments 09/18 06:42
DTN Midday Livestock Comments 09/18 12:32
DTN Closing Livestock Comment 09/18 15:53
DTN Chart Technical Points 09/18 16:30
US Direct Feeder Pigs 07/24

DTN Market Matters Blog
Editorial Staff
DTN Weekly Average DDG Price Continues Higher
Friday, September 18, 2020 11:24AM CDT
DTN's weekly average spot price for domestic distillers dried grains pushed higher this week.
African Swine Fever Strikes Again
Thursday, September 17, 2020 3:22PM CDT
New Trucking Hours of Service Rule Compliance Nears
Monday, September 14, 2020 12:12PM CDT



Quote of the Day


"Hardware: the parts of a computer that can be kicked."

~ Jeff Pesis


This Day In History
September 20, 1902
Chic White Sox Jim Callahan no-hits Detroit Tigers, 3-0

more info

Did You Know?

In 1847 the United States crop irrigation began in Utah
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: 81oF Feels Like: 81oF
Humid: 39% Dew Pt: 54oF
Barom: 30.04 Wind Dir: S
Cond: N/A Wind Spd: 23 mph
Sunrise: 7:21 Sunset: 7:34
As reported at RUSSELL, KS at 2:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 84°F
Low: 57°F
Precip: 0%		 High: 83°F
Low: 57°F
Precip: 0%		 High: 81°F
Low: 54°F
Precip: 0%		 High: 81°F
Low: 56°F
Precip: 0%		 High: 86°F
Low: 55°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Favorable Weekend Harvest Weather
Bryce Anderson (Bio) – DTN Meteorologist

This week's widespread dry and warm conditions continue into the weekend. Scattered rain expected in the Northern Plains. » More DTN Weather Commentary
Posted at 1:59PM Fri Sep 18, 2020 CDT

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