Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Oct 19) 100.425 1.025 9/18/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 106.175 0.850 9/18/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 112.375 0.600 9/18/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 115.525 0.500 9/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 108.200 0.600 9/18/19   1:03 PM CST
  • LIVE CATTLE (Aug 20) 106.375 0.375 9/18/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 107.950 0.150 9/18/19   1:03 PM CST
  • LIVE CATTLE (Dec 20) 110.275 - 0.075 9/18/19   1:00 PM CST
  • LIVE CATTLE (Feb 21) 112.025 - 0.125 9/18/19   1:00 PM CST
  • FEEDER CATTLE (Sep 19) 139.900 0.700 9/18/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 138.600 1.100 9/18/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 136.475 1.250 9/18/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 133.450 0.525 9/18/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 132.800 0.250 9/18/19   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 134.175 0.375 9/18/19   1:00 PM CST
  • FEEDER CATTLE (May 20) 134.950 0.200 9/18/19   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 139.925 1.725 9/18/19   1:00 PM CST
  • CORN (Dec 19) 370'4 -0'6 9/19/19   6:31 AM CST
  • CORN (Mar 20) 381'6 -0'6 9/19/19   6:22 AM CST
  • CORN (May 20) 389'4 -0'6 9/19/19   6:29 AM CST
  • CORN (Jul 20) 395'6 -0'6 9/19/19   6:27 AM CST
  • CORN (Sep 20) 399'2 -0'2 9/19/19   6:30 AM CST
  • CORN (Dec 20) 404'6 -0'4 9/19/19   6:29 AM CST
  • CORN (Mar 21) 415'2 0'4 9/18/19   1:15 PM CST
  • CORN (May 21) 421'0 0'2 9/18/19   1:15 PM CST
  • CORN (Jul 21) 424'2 0'2 9/18/19   1:15 PM CST
  • CORN (Sep 21) 417'0 0'0 9/18/19   1:15 PM CST
  • CORN (Dec 21) 414'0 -1'2 9/19/19   3:13 AM CST
  • CORN (Jul 22) 430'0 0'6 9/18/19   1:15 PM CST
  • CORN (Dec 22) 413'6 -0'4 9/18/19   10:46 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 410'0 0'2 9/19/19   6:31 AM CST
  • HARD RED WINTER WHEAT (Mar 20) 423'2 -0'4 9/19/19   6:23 AM CST
  • HARD RED WINTER WHEAT (May 20) 432'4 -1'2 9/19/19   5:53 AM CST
  • HARD RED WINTER WHEAT (Jul 20) 441'4 -1'4 9/19/19   4:36 AM CST
  • HARD RED WINTER WHEAT (Sep 20) 452'4 -2'0 9/18/19   10:49 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 472'0 6'2 9/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 486'0 6'2 9/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 491'0 5'6 9/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 497'0 5'4 9/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 495'6 5'4 9/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 538'2 5'4 9/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 509'6 5'4 9/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 509'6 5'4 9/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 505'4 5'4 9/18/19   1:15 PM CST
  • WHEAT (Dec 19) 490'6 1'2 9/19/19   6:32 AM CST
  • WHEAT (Mar 20) 496'2 0'4 9/19/19   6:32 AM CST
  • WHEAT (May 20) 500'4 0'4 9/19/19   6:28 AM CST
  • WHEAT (Jul 20) 503'6 0'0 9/19/19   6:28 AM CST
  • WHEAT (Sep 20) 511'4 0'2 9/19/19   6:04 AM CST
  • WHEAT (Dec 20) 520'2 -3'6 9/19/19   3:32 AM CST
  • WHEAT (Mar 21) 533'2 0'0 9/18/19   7:00 PM CST
  • WHEAT (May 21) 524'0 4'0 9/18/19   1:15 PM CST
  • WHEAT (Jul 21) 534'2 3'6 9/18/19   1:15 PM CST
  • WHEAT (Sep 21) 536'0 3'6 9/18/19   1:15 PM CST
  • WHEAT (Dec 21) 543'0 3'4 9/18/19   1:15 PM CST
  • WHEAT (Mar 22) 553'0 3'4 9/18/19   1:15 PM CST
  • WHEAT (May 22) 553'0 3'4 9/18/19   1:15 PM CST
  • WHEAT (Jul 22) 553'0 3'4 9/18/19   1:15 PM CST
  • SOYBEANS (Nov 19) 888'4 -0'2 9/19/19   6:32 AM CST
  • SOYBEANS (Jan 20) 901'2 -1'0 9/19/19   6:19 AM CST
  • SOYBEANS (Mar 20) 914'2 -1'0 9/19/19   6:19 AM CST
  • SOYBEANS (May 20) 924'6 -1'4 9/19/19   5:30 AM CST
  • SOYBEANS (Jul 20) 935'4 -0'4 9/19/19   6:31 AM CST
  • SOYBEANS (Aug 20) 940'2 0'4 9/18/19   8:10 PM CST
  • SOYBEANS (Sep 20) 940'2 -0'6 9/18/19   7:01 PM CST
  • SOYBEANS (Nov 20) 946'6 -1'2 9/19/19   5:51 AM CST
  • SOYBEANS (Jan 21) 957'0 -4'6 9/18/19   1:15 PM CST
  • SOYBEANS (Mar 21) 959'6 -4'4 9/18/19   1:15 PM CST
  • SOYBEANS (May 21) 964'2 -4'6 9/18/19   1:15 PM CST
  • SOYBEANS (Jul 21) 971'2 -4'4 9/18/19   1:15 PM CST
  • SOYBEANS (Aug 21) 950'0 -4'4 9/18/19   1:15 PM CST
  • SOYBEANS (Sep 21) 956'0 -4'4 9/18/19   1:15 PM CST
  • SOYBEANS (Nov 21) 950'0 -1'0 9/18/19   7:01 PM CST
  • SOYBEANS (Jul 22) 954'6 -3'6 9/18/19   1:15 PM CST
  • SOYBEANS (Nov 22) 935'0 -3'6 9/18/19   1:15 PM CST
  • LEAN HOGS (Oct 19) 62.775 0.825 9/18/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 67.475 0.125 9/18/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 74.500 1.275 9/18/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 80.075 1.050 9/18/19   1:04 PM CST
  • LEAN HOGS (May 20) 86.450 0.700 9/18/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 90.550 0.125 9/18/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 90.000 -0.075 9/18/19   1:03 PM CST
  • LEAN HOGS (Aug 20) 88.350 -0.050 9/18/19   1:03 PM CST
  • LEAN HOGS (Oct 20) 75.000 -0.325 9/18/19   1:00 PM CST
  • LEAN HOGS (Dec 20) 71.075 0.275 9/18/19   1:00 PM CST
  • LEAN HOGS (Feb 21) 74.325 -0.300 9/18/19   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 99.350 100.500 99.000 100.425 1.025 100.375s 06:23A Chart for @LE9V Options for @LE9V
Dec 19 105.225 106.200 104.875 106.175 0.850 106.150s 06:26A Chart for @LE9Z Options for @LE9Z
Feb 20 111.775 112.450 111.325 112.375 0.600 112.375s 09/18 Chart for @LE0G Options for @LE0G
Apr 20 115.075 115.650 114.600 115.525 0.500 115.575s 09/18 Chart for @LE0J Options for @LE0J
Jun 20 107.800 108.400 107.400 108.200 0.600 108.325s 09/18 Chart for @LE0M Options for @LE0M
Aug 20 106.125 106.625 105.650 106.375 0.375 106.500s 09/18 Chart for @LE0Q Options for @LE0Q
Oct 20 107.975 108.350 107.600 107.950 0.150 108.125s 09/18 Chart for @LE0V Options for @LE0V
Dec 20 110.600 110.775 110.200 110.275 - 0.075 110.525s 09/18 Chart for @LE0Z Options for @LE0Z
Feb 21 111.775 112.025 111.775 112.025 - 0.125 112.025s 09/18 Chart for @LE1G Options for @LE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 19 138.700 139.900 138.475 139.900 0.700 139.875s 06:01A Chart for @GF9U Options for @GF9U
Oct 19 137.300 138.675 136.975 138.600 1.100 138.400s 09/18 Chart for @GF9V Options for @GF9V
Nov 19 135.250 136.600 134.850 136.475 1.250 136.300s 06:13A Chart for @GF9X Options for @GF9X
Jan 20 133.175 133.600 131.975 133.450 0.525 133.300s 09/18 Chart for @GF0F Options for @GF0F
Mar 20 132.825 133.100 131.625 132.800 0.250 132.850s 09/18 Chart for @GF0H Options for @GF0H
Apr 20 134.375 134.575 133.375 134.175 0.375 134.475s 09/18 Chart for @GF0J Options for @GF0J
May 20 135.200 135.950 134.575 134.950 0.200 135.250s 09/18 Chart for @GF0K Options for @GF0K
Aug 20 138.525 139.925 138.525 139.925 1.725 139.925s 06:01A Chart for @GF0Q Options for @GF0Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 371'4 371'6 369'6 370'4 -0'6 371'2 06:32A Chart for @C9Z Options for @C9Z
Mar 20 383'0 383'0 381'0 381'6 -0'6 382'4 06:32A Chart for @C0H Options for @C0H
May 20 390'2 390'4 388'6 389'4 -0'6 390'2 06:32A Chart for @C0K Options for @C0K
Jul 20 396'4 396'4 395'0 395'6 -0'6 396'4 06:32A Chart for @C0N Options for @C0N
Sep 20 399'4 399'4 398'6 399'2 -0'2 399'4 06:32A Chart for @C0U Options for @C0U
Dec 20 404'6 405'2 404'0 404'6 -0'4 405'2 06:32A Chart for @C0Z Options for @C0Z
Mar 21 414'2 415'6 414'0 415'2 0'4 415'2s 06:31A Chart for @C1H Options for @C1H
May 21 420'6 421'0 420'6 421'0 0'2 420'6s 06:32A Chart for @C1K Options for @C1K
Jul 21 424'6 424'6 422'6 424'2 0'2 424'0s 06:29A Chart for @C1N Options for @C1N
Sep 21 417'0 0'0 414'2s 06:31A Chart for @C1U Options for @C1U
Dec 21 414'6 414'6 414'0 414'0 -1'2 415'2 06:30A Chart for @C1Z Options for @C1Z
Jul 22 430'0 0'6 431'2s 05:54A Chart for @C2N Options for @C2N
Dec 22 413'6 413'6 413'6 413'6 -0'4 414'2 05:46A Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 409'0 410'6 406'6 410'0 0'2 409'6 06:32A Chart for @KW9Z Options for @KW9Z
Mar 20 423'2 423'6 420'6 423'2 -0'4 423'6 06:32A Chart for @KW0H Options for @KW0H
May 20 432'0 432'6 430'6 432'4 -1'2 433'6 06:32A Chart for @KW0K Options for @KW0K
Jul 20 441'0 441'4 440'2 441'4 -1'4 443'0 06:32A Chart for @KW0N Options for @KW0N
Sep 20 454'2 454'2 452'4 452'4 -2'0 454'4 06:32A Chart for @KW0U Options for @KW0U
Dec 20 466'0 472'0 463'4 472'0 6'2 472'0s 06:32A Chart for @KW0Z Options for @KW0Z
Mar 21 486'0 6'2 486'4s 06:32A Chart for @KW1H Options for @KW1H
May 21 491'0 5'6 492'0s 06:31A Chart for @KW1K Options for @KW1K
Jul 21 497'0 5'4 495'6s 06:32A Chart for @KW1N Options for @KW1N
Sep 21 495'6 5'4 495'6s 09/18 Chart for @KW1U Options for @KW1U
Dec 21 538'2 5'4 509'6s 09/18 Chart for @KW1Z Options for @KW1Z
Mar 22 509'6 5'4 509'6s 09/18 Chart for @KW2H Options for @KW2H
May 22 509'6 5'4 509'6s 09/18 Chart for @KW2K Options for @KW2K
Jul 22 505'4 5'4 505'4s 09/18 Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 489'2 491'4 485'4 490'6 1'2 489'4 06:32A Chart for @W9Z Options for @W9Z
Mar 20 495'6 497'2 492'0 496'2 0'4 495'6 06:32A Chart for @W0H Options for @W0H
May 20 500'4 501'0 496'6 500'4 0'4 500'0 06:32A Chart for @W0K Options for @W0K
Jul 20 503'0 504'2 500'0 503'6 0'0 503'6 06:32A Chart for @W0N Options for @W0N
Sep 20 508'6 511'4 508'6 511'4 0'2 511'2 06:32A Chart for @W0U Options for @W0U
Dec 20 523'2 523'2 520'2 520'2 -3'6 524'0 06:32A Chart for @W0Z Options for @W0Z
Mar 21 533'2 533'2 533'2 533'2 0'0 533'2 06:32A Chart for @W1H Options for @W1H
May 21 524'0 4'0 537'0s 06:32A Chart for @W1K Options for @W1K
Jul 21 534'2 534'2 534'2 534'2 3'6 536'0s 06:32A Chart for @W1N Options for @W1N
Sep 21 536'0 3'6 536'0s 03:12A Chart for @W1U Options for @W1U
Dec 21 543'0 3'4 554'0s 06:32A Chart for @W1Z Options for @W1Z
Mar 22 553'0 3'4 553'0s 03:12A Chart for @W2H Options for @W2H
May 22 553'0 3'4 553'0s 09/18 Chart for @W2K Options for @W2K
Jul 22 553'0 3'4 553'0s 09/18 Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 889'2 890'2 886'2 888'4 -0'2 888'6 06:32A Chart for @S9X Options for @S9X
Jan 20 902'4 904'0 899'6 901'2 -1'0 902'2 06:32A Chart for @S0F Options for @S0F
Mar 20 916'0 916'4 912'6 914'2 -1'0 915'2 06:32A Chart for @S0H Options for @S0H
May 20 926'2 927'2 924'2 924'6 -1'4 926'2 06:32A Chart for @S0K Options for @S0K
Jul 20 936'4 937'0 933'6 935'4 -0'4 936'0 06:32A Chart for @S0N Options for @S0N
Aug 20 940'2 940'2 940'2 940'2 0'4 939'6 06:32A Chart for @S0Q Options for @S0Q
Sep 20 940'2 940'2 940'2 940'2 -0'6 941'0 06:32A Chart for @S0U Options for @S0U
Nov 20 948'0 948'0 945'4 946'6 -1'2 948'0 06:32A Chart for @S0X Options for @S0X
Jan 21 962'4 962'6 957'0 957'0 -4'6 956'2s 06:32A Chart for @S1F Options for @S1F
Mar 21 963'4 963'4 959'6 959'6 -4'4 959'6s 06:31A Chart for @S1H Options for @S1H
May 21 964'6 964'6 964'2 964'2 -4'6 964'4s 06:29A Chart for @S1K Options for @S1K
Jul 21 973'4 973'4 971'2 971'2 -4'4 972'0s 06:29A Chart for @S1N Options for @S1N
Aug 21 950'0 -4'4 972'0s 09/18 Chart for @S1Q Options for @S1Q
Sep 21 956'0 -4'4 962'0s 09/18 Chart for @S1U Options for @S1U
Nov 21 950'0 950'0 950'0 950'0 -1'0 951'0 06:31A Chart for @S1X Options for @S1X
Jul 22 954'6 -3'6 954'6s 09/18 Chart for @S2N Options for @S2N
Nov 22 935'0 -3'6 943'0s 09/18 Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 62.100 63.625 62.000 62.775 0.825 62.925s 06:16A Chart for @HE9V Options for @HE9V
Dec 19 67.250 68.500 66.750 67.475 0.125 67.800s 06:00A Chart for @HE9Z Options for @HE9Z
Feb 20 73.550 75.200 73.350 74.500 1.275 74.825s 09/18 Chart for @HE0G Options for @HE0G
Apr 20 79.525 80.825 79.375 80.075 1.050 80.575s 09/18 Chart for @HE0J Options for @HE0J
May 20 85.750 86.450 85.750 86.450 0.700 86.450s 09/18 Chart for @HE0K Options for @HE0K
Jun 20 90.775 91.800 90.300 90.550 0.125 91.050s 09/18 Chart for @HE0M Options for @HE0M
Jul 20 90.575 91.350 89.825 90.000 -0.075 90.475s 09/18 Chart for @HE0N Options for @HE0N
Aug 20 89.400 89.600 88.300 88.350 -0.050 89.025s 09/18 Chart for @HE0Q Options for @HE0Q
Oct 20 75.700 76.075 74.975 75.000 -0.325 75.175s 09/18 Chart for @HE0V Options for @HE0V
Dec 20 71.100 71.100 70.500 71.075 0.275 71.075s 09/18 Chart for @HE0Z Options for @HE0Z
Feb 21 74.000 74.325 74.000 74.325 -0.300 74.025s 09/18 Chart for @HE1G Options for @HE1G
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Key Columbia River Lock Shutdown Stops All Barges Headed for Export
DTN Early Word Grains 09/19 05:54
DTN Midday Grain Comments 09/18 12:08
DTN Closing Grain Comments 09/18 13:44
DTN Cattle Close/Trends 09/18 15:35
DTN Early Word Opening Livestock 09/19 06:20
DTN Midday Livestock Comments 09/18 11:57
DTN Closing Livestock Comment 09/18 15:18
DTN Chart Technical Points 09/18 16:30
US Direct Feeder Pigs 09/16

DTN Market Matters Blog
Editorial Staff
Monday, September 16, 2019 10:48AM CDT
The Bonneville Lock and Dam located east of Portland, Oregon, in the Columbia River Gorge, a crucial link for wheat exports to the Pacific Northwest, was shut down recently because of damage found in the lock.
Friday, September 13, 2019 10:58AM CDT
Monday, September 9, 2019 11:12AM CDT



Quote of the Day


"But what ... is it good for?"

~ ,  Engineer at the Advanced Computing Systems Division of IBM in 1968 commenting on the microchip


This Day In History
September 19, 1986
Chic White Sox Joe Crowley no-hits Calif Angels, 7-1

more info



Did You Know?

In 1856 the 2-horse straddle-row cultivator was patented


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: 70oF Feels Like: 71oF
Humid: 87% Dew Pt: 66oF
Barom: 29.87 Wind Dir: S
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:25 Sunset: 7:42
As reported at DODGE CITY, KS at 6:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 93°F
Low: 68°F
Precip: 36%
High: 87°F
Low: 66°F
Precip: 20%
High: 93°F
Low: 67°F
Precip: 30%
High: 84°F
Low: 60°F
Precip: 30%
High: 89°F
Low: 59°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Thursday in Western Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Western Midwest rain today, lighter rain in north-central Plains and western Canadian Prairies. Imelda will drop rain in east Texas and western Louisiana. » More DTN Weather Commentary

Posted at 5:52AM Thu Sep 19, 2019 CDT

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