Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Aug 20) 100.275 0.700 7/6/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 104.050 1.250 7/6/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 107.100 1.125 7/6/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 110.800 1.100 7/6/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 113.175 1.075 7/6/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 107.000 1.000 7/6/20   1:03 PM CST
  • LIVE CATTLE (Aug 21) 106.175 0.975 7/6/20   1:03 PM CST
  • LIVE CATTLE (Oct 21) 107.900 0.400 7/6/20   1:00 PM CST
  • LIVE CATTLE (Dec 21) 110.000 1.000 7/6/20   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 136.125 1.275 7/6/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 137.175 1.375 7/6/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 137.850 1.150 7/6/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 138.275 0.900 7/6/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 137.825 0.975 7/6/20   1:03 PM CST
  • FEEDER CATTLE (Mar 21) 138.200 1.300 7/6/20   1:00 PM CST
  • FEEDER CATTLE (Apr 21) 138.500 0.550 7/6/20   1:00 PM CST
  • FEEDER CATTLE (May 21) 138.625 1.200 7/6/20   1:00 PM CST
  • CORN (Jul 20) 346'6 4'0 7/6/20   1:15 PM CST
  • CORN (Sep 20) 346'6 3'0 7/6/20   1:19 PM CST
  • CORN (Dec 20) 356'2 2'6 7/6/20   1:19 PM CST
  • CORN (Mar 21) 367'4 2'4 7/6/20   1:19 PM CST
  • CORN (May 21) 373'0 2'2 7/6/20   1:19 PM CST
  • CORN (Jul 21) 376'6 2'2 7/6/20   1:19 PM CST
  • CORN (Sep 21) 369'2 1'4 7/6/20   1:15 PM CST
  • CORN (Dec 21) 375'4 1'2 7/6/20   1:19 PM CST
  • CORN (Mar 22) 384'0 1'6 7/6/20   1:17 PM CST
  • CORN (May 22) 389'2 1'2 7/6/20   1:15 PM CST
  • CORN (Jul 22) 393'2 1'2 7/6/20   1:15 PM CST
  • CORN (Sep 22) 376'4 -0'4 7/6/20   1:15 PM CST
  • CORN (Dec 22) 382'2 0'6 7/6/20   1:15 PM CST
  • CORN (Jul 23) 400'0 0'4 7/6/20   1:15 PM CST
  • CORN (Dec 23) 382'4 0'6 7/6/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 434'2 5'4 7/6/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 439'4 4'4 7/6/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 452'4 4'6 7/6/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 464'2 4'6 7/6/20   1:19 PM CST
  • HARD RED WINTER WHEAT (May 21) 471'4 4'4 7/6/20   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 476'2 4'2 7/6/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 486'2 3'4 7/6/20   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 498'4 2'6 7/6/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 507'0 1'6 7/6/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 520'0 1'6 7/6/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 516'2 1'6 7/6/20   1:15 PM CST
  • WHEAT (Jul 20) 488'4 -0'4 7/6/20   1:15 PM CST
  • WHEAT (Sep 20) 493'4 1'2 7/6/20   1:19 PM CST
  • WHEAT (Dec 20) 501'2 1'2 7/6/20   1:19 PM CST
  • WHEAT (Mar 21) 509'2 1'2 7/6/20   1:19 PM CST
  • WHEAT (May 21) 514'4 1'4 7/6/20   1:18 PM CST
  • WHEAT (Jul 21) 514'2 0'0 7/6/20   1:18 PM CST
  • WHEAT (Sep 21) 520'6 -0'2 7/6/20   1:15 PM CST
  • WHEAT (Dec 21) 532'6 0'4 7/6/20   1:15 PM CST
  • WHEAT (Mar 22) 540'0 0'2 7/6/20   1:15 PM CST
  • WHEAT (May 22) 545'0 0'2 7/6/20   1:15 PM CST
  • WHEAT (Jul 22) 539'0 0'2 7/6/20   1:15 PM CST
  • SOYBEANS (Jul 20) 897'0 6'0 7/6/20   1:15 PM CST
  • SOYBEANS (Aug 20) 898'2 7'2 7/6/20   1:19 PM CST
  • SOYBEANS (Sep 20) 898'4 9'0 7/6/20   1:19 PM CST
  • SOYBEANS (Nov 20) 905'6 9'4 7/6/20   1:19 PM CST
  • SOYBEANS (Jan 21) 909'6 9'2 7/6/20   1:19 PM CST
  • SOYBEANS (Mar 21) 902'6 9'2 7/6/20   1:19 PM CST
  • SOYBEANS (May 21) 900'2 8'6 7/6/20   1:19 PM CST
  • SOYBEANS (Jul 21) 905'4 8'2 7/6/20   1:19 PM CST
  • SOYBEANS (Aug 21) 906'4 8'0 7/6/20   1:15 PM CST
  • SOYBEANS (Sep 21) 898'4 7'6 7/6/20   1:15 PM CST
  • SOYBEANS (Nov 21) 893'4 7'4 7/6/20   1:18 PM CST
  • SOYBEANS (Jan 22) 889'2 7'6 7/6/20   1:15 PM CST
  • SOYBEANS (Mar 22) 893'0 7'6 7/6/20   1:15 PM CST
  • SOYBEANS (May 22) 887'0 6'6 7/6/20   1:15 PM CST
  • SOYBEANS (Jul 22) 850'0 7'0 7/6/20   1:15 PM CST
  • SOYBEANS (Aug 22) 850'0 6'4 7/6/20   1:15 PM CST
  • SOYBEANS (Sep 22) 850'0 6'4 7/6/20   1:15 PM CST
  • SOYBEANS (Nov 22) 898'0 7'2 7/6/20   1:15 PM CST
  • SOYBEANS (Jul 23) 895'0 7'2 7/6/20   1:15 PM CST
  • SOYBEANS (Nov 23) 900'0 7'2 7/6/20   1:15 PM CST
  • LEAN HOGS (Jul 20) 44.950 0.225 7/6/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 49.225 0.075 7/6/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 48.950 0.700 7/6/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 51.925 0.575 7/6/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 60.700 0.700 7/6/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 67.300 0.825 7/6/20   1:04 PM CST
  • LEAN HOGS (May 21) 72.000 0.925 7/6/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 77.125 0.975 7/6/20   1:03 PM CST
  • LEAN HOGS (Jul 21) 76.600 0.900 7/6/20   1:00 PM CST
  • LEAN HOGS (Aug 21) 75.500 0.875 7/6/20   1:01 PM CST
  • LEAN HOGS (Oct 21) 65.400 0.400 7/6/20   1:00 PM CST
  • LEAN HOGS (Dec 21) 62.000 0.050 7/6/20   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 100.250 101.425 99.725 100.275 0.700 100.100s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 103.350 104.800 103.100 104.050 1.250 103.925s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 106.375 107.550 106.025 107.100 1.125 107.050s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 110.050 111.175 109.750 110.800 1.100 110.850s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 112.075 113.250 111.975 113.175 1.075 113.150s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 105.925 107.275 105.750 107.000 1.000 107.100s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 104.950 106.175 104.950 106.175 0.975 106.125s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 107.550 107.900 107.000 107.900 0.400 107.900s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 110.000 1.000 110.000s 01:05P Chart for @LE1Z Options for @LE1Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 135.800 136.675 134.975 136.125 1.275 136.150s 01:05P Chart for @GF0Q Options for @GF0Q
Sep 20 136.450 137.700 135.950 137.175 1.375 137.225s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 136.975 138.375 136.600 137.850 1.150 137.850s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 137.500 138.775 137.025 138.275 0.900 138.250s 01:05P Chart for @GF0X Options for @GF0X
Jan 21 137.175 138.400 136.675 137.825 0.975 138.050s 01:05P Chart for @GF1F Options for @GF1F
Mar 21 136.825 138.350 136.775 138.200 1.300 138.125s 01:05P Chart for @GF1H Options for @GF1H
Apr 21 138.150 138.600 138.150 138.500 0.550 138.500s 01:05P Chart for @GF1J Options for @GF1J
May 21 138.625 138.625 138.625 138.625 1.200 138.650s 01:05P Chart for @GF1K Options for @GF1K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 348'2 349'0 345'2 346'6 4'0 346'4s 01:30P Chart for @C0N Options for @C0N
Sep 20 349'2 350'0 345'4 346'6 3'0 346'4s 01:30P Chart for @C0U Options for @C0U
Dec 20 359'4 360'0 355'2 356'2 2'6 356'2s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 370'0 371'2 366'2 367'4 2'4 367'4s 01:20P Chart for @C1H Options for @C1H
May 21 376'2 376'6 372'0 373'0 2'2 373'0s 01:30P Chart for @C1K Options for @C1K
Jul 21 380'0 380'4 375'4 376'6 2'2 377'0s 01:20P Chart for @C1N Options for @C1N
Sep 21 371'0 371'2 368'4 369'2 1'4 369'2s 01:30P Chart for @C1U Options for @C1U
Dec 21 377'0 377'2 374'6 375'4 1'2 375'2s 01:30P Chart for @C1Z Options for @C1Z
Mar 22 385'6 386'0 383'4 384'0 1'6 384'4s 01:20P Chart for @C2H Options for @C2H
May 22 389'4 389'4 388'2 389'2 1'2 389'2s 01:20P Chart for @C2K Options for @C2K
Jul 22 393'4 393'4 392'0 393'2 1'2 393'0s 01:20P Chart for @C2N Options for @C2N
Sep 22 378'6 378'6 376'4 376'4 -0'4 380'2s 01:20P Chart for @C2U Options for @C2U
Dec 22 382'4 384'0 379'0 382'2 0'6 382'0s 01:30P Chart for @C2Z Options for @C2Z
Jul 23 400'0 0'4 398'0s 01:20P Chart for @C3N Options for @C3N
Dec 23 382'4 0'6 384'2s 01:20P Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 20 433'0 434'2 428'4 434'2 5'4 432'6s 01:30P Chart for @KW0N Options for @KW0N
Sep 20 437'2 440'4 433'2 439'4 4'4 438'4s 01:30P Chart for @KW0U Options for @KW0U
Dec 20 453'4 453'4 446'0 452'4 4'6 451'4s 01:30P Chart for @KW0Z Options for @KW0Z
Mar 21 461'0 464'6 458'0 464'2 4'6 463'2s 01:30P Chart for @KW1H Options for @KW1H
May 21 469'4 472'0 465'4 471'4 4'4 470'4s 01:30P Chart for @KW1K Options for @KW1K
Jul 21 473'4 477'6 471'4 476'2 4'2 476'0s 01:30P Chart for @KW1N Options for @KW1N
Sep 21 485'4 486'2 485'4 486'2 3'4 485'2s 01:30P Chart for @KW1U Options for @KW1U
Dec 21 497'2 498'4 497'2 498'4 2'6 497'4s 01:30P Chart for @KW1Z Options for @KW1Z
Mar 22 505'0 507'0 505'0 507'0 1'6 507'0s 01:20P Chart for @KW2H Options for @KW2H
May 22 520'0 1'6 507'0s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 516'2 1'6 506'0s 01:20P Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 489'0 489'2 485'6 488'4 -0'4 489'4s 01:30P Chart for @W0N Options for @W0N
Sep 20 494'0 496'4 487'6 493'4 1'2 493'2s 01:30P Chart for @W0U Options for @W0U
Dec 20 501'6 504'2 496'0 501'2 1'2 501'0s 01:20P Chart for @W0Z Options for @W0Z
Mar 21 508'4 511'6 504'0 509'2 1'2 508'6s 01:20P Chart for @W1H Options for @W1H
May 21 514'6 516'6 509'2 514'4 1'4 514'0s 01:30P Chart for @W1K Options for @W1K
Jul 21 516'2 518'2 510'2 514'2 0'0 513'6s 01:30P Chart for @W1N Options for @W1N
Sep 21 525'2 525'2 518'2 520'6 -0'2 521'0s 01:30P Chart for @W1U Options for @W1U
Dec 21 536'0 536'0 530'4 532'6 0'4 532'6s 01:30P Chart for @W1Z Options for @W1Z
Mar 22 540'0 540'0 540'0 540'0 0'2 540'4s 01:30P Chart for @W2H Options for @W2H
May 22 545'0 0'2 542'6s 01:20P Chart for @W2K Options for @W2K
Jul 22 539'0 0'2 540'0s 01:20P Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 897'4 901'4 897'0 897'0 6'0 898'4s 01:30P Chart for @S0N Options for @S0N
Aug 20 896'0 904'0 895'6 898'2 7'2 898'4s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 895'2 905'0 895'2 898'4 9'0 899'0s 01:20P Chart for @S0U Options for @S0U
Nov 20 903'0 912'4 902'4 905'6 9'4 906'2s 01:30P Chart for @S0X Options for @S0X
Jan 21 906'6 916'2 906'6 909'6 9'2 910'4s 01:30P Chart for @S1F Options for @S1F
Mar 21 900'0 909'6 899'6 902'6 9'2 904'0s 01:30P Chart for @S1H Options for @S1H
May 21 897'0 907'0 897'0 900'2 8'6 901'0s 01:30P Chart for @S1K Options for @S1K
Jul 21 902'6 912'0 902'6 905'4 8'2 906'0s 01:30P Chart for @S1N Options for @S1N
Aug 21 911'4 911'4 906'4 906'4 8'0 906'2s 01:30P Chart for @S1Q Options for @S1Q
Sep 21 903'0 903'4 898'4 898'4 7'6 899'0s 01:30P Chart for @S1U Options for @S1U
Nov 21 891'2 899'6 891'2 893'4 7'4 893'6s 01:30P Chart for @S1X Options for @S1X
Jan 22 889'2 7'6 896'4s 01:30P Chart for @S2F Options for @S2F
Mar 22 895'6 895'6 891'6 893'0 7'6 891'4s 01:30P Chart for @S2H Options for @S2H
May 22 887'0 6'6 893'4s 01:30P Chart for @S2K Options for @S2K
Jul 22 850'0 7'0 900'4s 01:30P Chart for @S2N Options for @S2N
Aug 22 850'0 6'4 900'4s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 850'0 6'4 898'2s 01:20P Chart for @S2U Options for @S2U
Nov 22 897'6 901'0 897'6 898'0 7'2 892'2s 01:30P Chart for @S2X Options for @S2X
Jul 23 895'0 7'2 912'2s 01:20P Chart for @S3N Options for @S3N
Nov 23 900'0 900'0 900'0 900'0 7'2 900'4s 01:30P Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 20 45.000 45.450 44.650 44.950 0.225 44.950s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 49.850 50.350 49.200 49.225 0.075 49.275s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 48.625 49.350 48.550 48.950 0.700 49.050s 01:05P Chart for @HE0V Options for @HE0V
Dec 20 51.450 52.250 51.400 51.925 0.575 52.025s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 60.025 60.975 60.025 60.700 0.700 60.800s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 66.650 67.475 66.600 67.300 0.825 67.375s 01:05P Chart for @HE1J Options for @HE1J
May 21 72.000 72.000 71.750 72.000 0.925 72.200s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 76.225 77.125 76.225 77.125 0.975 77.000s 01:05P Chart for @HE1M Options for @HE1M
Jul 21 76.150 76.775 76.150 76.600 0.900 76.675s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 75.400 75.500 75.250 75.500 0.875 75.500s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 65.400 65.875 65.400 65.400 0.400 65.400s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 62.000 62.000 62.000 62.000 0.050 62.000s 01:05P Chart for @HE1Z Options for @HE1Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Moving America Forward Act: Another Attempt at Funding US Infrastructure
DTN Early Word Grains 07/06 10:00
DTN Midday Grain Comments 07/06 11:56
DTN Closing Grain Comments 07/06 13:46
DTN Cattle Prices 07/06 12:20
DTN Early Word Livestock Comments 07/06 06:52
DTN Midday Livestock Comments 07/06 13:36
DTN Closing Livestock Comment 07/02 16:21
DTN Chart Technical Points 07/03 16:30
US Direct Feeder Pigs 07/06

DTN Market Matters Blog
Editorial Staff
Moving America Forward Act: Another Attempt at Funding US Infrastructure
Monday, July 6, 2020 11:12AM CDT
The House of Representatives recently approved a $1.5 trillion plan aimed at rebuilding the nation's crumbling infrastructure.
DTN Weekly Average DDG Price Higher
Thursday, July 2, 2020 11:49AM CDT
Bipartisan Bill Introduced to Protect Integrity of US Grain Inspections
Monday, June 29, 2020 12:10PM CDT



Quote of the Day


"I love deadlines. I like the whooshing sound they make as they fly by."

~ Douglas Adams,  British comic and author of "Hitchhikers guide to the galaxy"


This Day In History
July 6, 1491
Opening ceremony of Daitokuji's Shinju at subtemple

more info

Did You Know?

In 1929 the first airplane seeding of rice was conducted in California
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: 89oF Feels Like: 93oF
Humid: 50% Dew Pt: 68oF
Barom: 29.93 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:16 Sunset: 9:03
As reported at RUSSELL, KS at 2:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Monday
Tuesday
Wednesday
Thursday
Friday
High: 90°F
Low: 71°F
Precip: 0%		 High: 93°F
Low: 69°F
Precip: 0%		 High: 95°F
Low: 71°F
Precip: 0%		 High: 97°F
Low: 73°F
Precip: 30%		 High: 94°F
Low: 67°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Dryness Watch Friday
Bryce Anderson (Bio) – DTN Meteorologist

Most primary crop areas were dry Thursday afternoon. Temperatures ranged from the low 50s in the western Canadian Prairies and the Northwest to the low 90s in the Southern Plains. » More DTN Weather Commentary
Posted at 1:11PM Thu Jul 2, 2020 CDT

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