Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.250 171.275 169.800 171.025 0.650 170.900s 11/21 Chart for @LE4Z Options for @LE4Z
Feb 15 171.775 172.650 171.300 172.425 0.325 172.150s 11/21 Chart for @LE5G Options for @LE5G
Apr 15 170.300 171.100 169.800 170.500 0.125 170.425s 11/21 Chart for @LE5J Options for @LE5J
Jun 15 161.750 162.925 161.650 162.600 0.800 162.800s 11/21 Chart for @LE5M Options for @LE5M
Aug 15 158.000 159.200 157.775 158.950 0.850 158.800s 11/21 Chart for @LE5Q Options for @LE5Q
Oct 15 159.000 160.400 159.000 160.050 0.850 160.100s 11/21 Chart for @LE5V Options for @LE5V
Dec 15 159.150 160.150 159.125 159.875 1.100 160.000s 11/21 Chart for @LE5Z Options for @LE5Z
Feb 16 158.225 159.225 158.225 158.825 1.050 159.000s 11/21 Chart for @LE6G Options for @LE6G
Apr 16 157.500 158.250 157.500 158.250 0.600 158.000s 11/21 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 235.475 236.875 235.000 236.425 0.775 236.350s 11/21 Chart for @GF5F Options for @GF5F
Mar 15 233.525 234.775 233.150 234.450 0.725 234.450s 11/21 Chart for @GF5H Options for @GF5H
Apr 15 234.000 235.050 233.500 234.725 0.650 234.600s 11/21 Chart for @GF5J Options for @GF5J
May 15 233.250 234.875 233.175 234.500 1.075 234.625s 11/21 Chart for @GF5K Options for @GF5K
Aug 15 233.825 235.000 233.675 234.900 1.175 235.000s 11/21 Chart for @GF5Q Options for @GF5Q
Sep 15 232.900 234.400 232.850 234.400 1.300 234.300s 11/21 Chart for @GF5U Options for @GF5U
Oct 15 233.000 233.500 232.000 233.500 0.750 234.000s 11/21 Chart for @GF5V Options for @GF5V
Nov 15 234.000 0.500 234.000s 11/21 Chart for @GF5X Options for @GF5X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 381'4 369'6 370'4 -0'4 372'6s 11/21 Chart for @C4Z Options for @C4Z
Mar 15 385'2 394'2 382'6 383'4 -1'0 385'2s 11/21 Chart for @C5H Options for @C5H
May 15 394'0 403'0 391'4 392'4 -0'6 394'2s 11/21 Chart for @C5K Options for @C5K
Jul 15 401'0 410'0 399'0 399'6 -1'0 401'2s 11/21 Chart for @C5N Options for @C5N
Sep 15 407'0 415'4 405'2 405'2 -1'0 407'4s 11/21 Chart for @C5U Options for @C5U
Dec 15 415'4 423'4 413'2 413'2 -0'4 415'6s 11/21 Chart for @C5Z Options for @C5Z
Mar 16 422'4 431'0 421'4 421'6 -0'4 423'4s 11/21 Chart for @C6H Options for @C6H
May 16 432'6 432'6 432'6 432'6 -0'6 429'4s 11/21 Chart for @C6K Options for @C6K
Jul 16 435'0 440'6 435'0 439'0 -0'2 434'2s 11/21 Chart for @C6N Options for @C6N
Sep 16 423'4 0'4 426'6s 11/21 Chart for @C6U Options for @C6U
Dec 16 421'6 427'0 419'0 419'0 0'2 421'0s 11/21 Chart for @C6Z Options for @C6Z
Jul 17 440'0 440'0 440'0 440'0 -0'2 438'4s 11/21 Chart for @C7N Options for @C7N
Dec 17 425'0 425'0 425'0 425'0 -0'2 420'6s 11/21 Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 547'0 553'6 540'6 546'2 0'0 547'2s 11/21 Chart for @W4Z Options for @W4Z
Mar 15 552'4 560'0 547'4 552'6 1'0 553'4s 11/21 Chart for @W5H Options for @W5H
May 15 558'0 566'2 554'2 560'0 1'2 560'4s 11/21 Chart for @W5K Options for @W5K
Jul 15 564'4 571'0 559'0 566'4 1'4 566'0s 11/21 Chart for @W5N Options for @W5N
Sep 15 573'2 579'0 567'4 575'6 1'2 574'4s 11/21 Chart for @W5U Options for @W5U
Dec 15 584'4 590'6 579'6 586'6 1'0 586'0s 11/21 Chart for @W5Z Options for @W5Z
Mar 16 596'0 1'0 594'4s 11/21 Chart for @W6H Options for @W6H
May 16 586'0 0'6 596'6s 11/21 Chart for @W6K Options for @W6K
Jul 16 581'0 590'6 580'6 580'6 0'4 590'2s 11/21 Chart for @W6N Options for @W6N
Sep 16 597'2 0'4 597'2s 11/21 Chart for @W6U Options for @W6U
Dec 16 599'0 0'4 605'2s 11/21 Chart for @W6Z Options for @W6Z
Mar 17 607'6 0'4 607'6s 11/21 Chart for @W7H Options for @W7H
May 17 600'0 0'4 609'0s 11/21 Chart for @W7K Options for @W7K
Jul 17 606'6 0'4 606'6s 11/21 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 601'6 608'2 598'2 604'4 1'6 604'0s 11/21 Chart for @KW4Z Options for @KW4Z
Mar 15 606'0 612'0 601'4 607'0 0'6 607'0s 11/21 Chart for @KW5H Options for @KW5H
May 15 607'4 614'4 604'6 609'6 0'6 609'4s 11/21 Chart for @KW5K Options for @KW5K
Jul 15 609'2 614'0 604'6 608'4 -0'6 608'6s 11/21 Chart for @KW5N Options for @KW5N
Sep 15 620'4 624'0 616'0 619'0 -0'6 619'6s 11/21 Chart for @KW5U Options for @KW5U
Dec 15 639'4 639'4 633'6 634'2 -1'0 634'4s 11/21 Chart for @KW5Z Options for @KW5Z
Mar 16 645'0 645'0 645'0 645'0 -1'0 642'2s 11/21 Chart for @KW6H Options for @KW6H
May 16 590'0 -2'0 642'2s 11/21 Chart for @KW6K Options for @KW6K
Jul 16 610'0 -2'0 636'0s 11/21 Chart for @KW6N Options for @KW6N
Sep 16 630'0 -2'0 641'2s 11/21 Chart for @KW6U Options for @KW6U
Dec 16 648'0 -2'0 646'4s 11/21 Chart for @KW6Z Options for @KW6Z
Mar 17 646'4 -2'0 646'4s 11/21 Chart for @KW7H Options for @KW7H
May 17 646'4 -2'0 646'4s 11/21 Chart for @KW7K Options for @KW7K
Jul 17 603'2 -2'0 603'2s 11/21 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1020'4 1040'0 1013'4 1038'0 18'4 1039'0s 11/21 Chart for @S5F Options for @S5F
Mar 15 1028'0 1047'2 1021'0 1045'2 18'0 1046'0s 11/21 Chart for @S5H Options for @S5H
May 15 1034'4 1053'0 1028'0 1051'2 17'6 1052'2s 11/21 Chart for @S5K Options for @S5K
Jul 15 1039'2 1058'0 1032'4 1055'2 17'0 1056'2s 11/21 Chart for @S5N Options for @S5N
Aug 15 1038'2 1056'0 1037'2 1053'4 16'2 1055'6s 11/21 Chart for @S5Q Options for @S5Q
Sep 15 1018'0 1034'4 1018'0 1030'4 14'4 1033'2s 11/21 Chart for @S5U Options for @S5U
Nov 15 1003'6 1019'4 997'4 1016'4 13'2 1017'6s 11/21 Chart for @S5X Options for @S5X
Jan 16 1011'0 1024'2 1010'4 1022'0 12'6 1022'6s 11/21 Chart for @S6F Options for @S6F
Mar 16 1013'6 13'0 1028'4s 11/21 Chart for @S6H Options for @S6H
May 16 1007'6 13'2 1031'0s 11/21 Chart for @S6K Options for @S6K
Jul 16 1030'0 1030'0 1026'0 1026'0 13'0 1036'2s 11/21 Chart for @S6N Options for @S6N
Aug 16 1031'2 13'0 1036'2s 11/21 Chart for @S6Q Options for @S6Q
Sep 16 1008'6 13'0 1024'0s 11/21 Chart for @S6U Options for @S6U
Nov 16 999'2 1015'6 999'2 1013'2 12'4 1017'2s 11/21 Chart for @S6X Options for @S6X
Jan 17 1017'2 12'4 1017'2s 11/21 Chart for @S7F Options for @S7F
Mar 17 1017'2 12'4 1017'2s 11/21 Chart for @S7H Options for @S7H
May 17 1018'4 12'4 1018'4s 11/21 Chart for @S7K Options for @S7K
Jul 17 1037'6 12'4 1038'4s 11/21 Chart for @S7N Options for @S7N
Aug 17 1038'4 12'4 1038'4s 11/21 Chart for @S7Q Options for @S7Q
Sep 17 1038'4 12'4 1038'4s 11/21 Chart for @S7U Options for @S7U
Nov 17 1010'0 1010'0 1010'0 1010'0 10'2 1013'0s 11/21 Chart for @S7X Options for @S7X
Jul 18 1013'0 10'2 1013'0s 11/21 Chart for @S8N Options for @S8N
Nov 18 1000'0 1'0 1000'0s 11/21 Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.750 90.900 90.050 90.675 -0.125 90.650s 11/21 Chart for @HE4Z Options for @HE4Z
Feb 15 91.150 91.275 90.150 90.475 -0.450 90.450s 11/21 Chart for @HE5G Options for @HE5G
Apr 15 92.475 93.150 92.250 92.775 0.200 92.950s 11/21 Chart for @HE5J Options for @HE5J
May 15 95.000 95.575 94.700 95.400 94.800s 11/21 Chart for @HE5K Options for @HE5K
Jun 15 98.000 98.750 97.600 98.325 0.700 98.700s 11/21 Chart for @HE5M Options for @HE5M
Jul 15 96.925 97.425 96.400 97.050 0.200 97.125s 11/21 Chart for @HE5N Options for @HE5N
Aug 15 94.000 94.925 93.975 94.425 0.350 94.500s 11/21 Chart for @HE5Q Options for @HE5Q
Oct 15 80.500 81.150 80.450 80.775 0.450 81.050s 11/21 Chart for @HE5V Options for @HE5V
Dec 15 76.300 76.700 76.275 76.700 0.300 76.300s 11/21 Chart for @HE5Z Options for @HE5Z
Feb 16 76.750 76.750 76.700 76.700 0.650 76.250s 11/21 Chart for @HE6G Options for @HE6G
Apr 16 77.000 0.750 77.250s 11/21 Chart for @HE6J Options for @HE6J
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17698.00 17865.00 17698.00 17778.00 86.00 17780.00s 11/21 Chart for +DJ4Z Options for +DJ4Z
Mar 15 17545.00 85.00 17710.00s 11/21 Chart for +DJ5H Options for +DJ5H
Jun 15 17624.00 85.00 17624.00s 11/21 Chart for +DJ5M Options for +DJ5M
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 4243.75 4284.00 4239.00 4249.50 4.25 4249.25s 11/21 Chart for +ND4Z Options for +ND4Z
Mar 15 4237.00 4.25 4244.00s 11/21 Chart for +ND5H Options for +ND5H
Jun 15 4232.00 4.25 4232.00s 11/21 Chart for +ND5M Options for +ND5M
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, November 17, 2014 6:33PM CST

The early arrival of winter weather with record cold and snow in parts of the Midwest and Northern Plains slowed rail transportation of agriculture products this past week, according to one railroad official.

Tuesday, November 11, 2014 3:55PM CST
Monday, November 10, 2014 8:03PM CST


Quote of the Day


"There is no sudden leap into the stratosphere... There is only advancing step by step, slowly and tortuously, up the pyramid towards your goals...."

~ Ben Stein


This Day In History
November 23, 1948
Dr Frank G Back (NYC) patents lens to provide zoom effects

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 43oF Feels Like: 38oF
Humid: 93% Dew Pt: 41oF
Barom: 29.39 Wind Dir: NW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:28 Sunset: 5:24
As reported at DODGE CITY, KS at 6:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 52°F
Low: 35°F
Precip: 23%
High: 51°F
Low: 27°F
Precip: 0%
High: 49°F
Low: 23°F
Precip: 0%
High: 54°F
Low: 27°F
Precip: 0%
High: 55°F
Low: 30°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain in Southern, Eastern Areas Sat.
Bryce Anderson (Bio) – DTN Meteorologist

The Southern Plains, southern Midwest and points east will get some rain Saturday. To the north and northwest, areas of the Plains and Prairies will see a mix of rain and snow Saturday night. » More DTN Weather Commentary

Posted at 5:47AM Fri Nov 21, 2014 CST

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