Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 156.700 157.575 154.625 156.400 0.450 156.050 02:54P Chart for @LE4Q Options for @LE4Q
Oct 14 158.250 159.300 156.375 158.250 0.375 158.000 02:54P Chart for @LE4V Options for @LE4V
Dec 14 158.025 159.225 156.475 157.675 - 0.250 157.725 02:54P Chart for @LE4Z Options for @LE4Z
Feb 15 156.375 157.425 154.575 155.375 - 0.875 155.775 02:54P Chart for @LE5G Options for @LE5G
Apr 15 156.150 156.975 154.000 154.775 - 1.475 155.000 02:54P Chart for @LE5J Options for @LE5J
Jun 15 147.525 148.650 145.675 146.600 - 1.250 146.475 02:51P Chart for @LE5M Options for @LE5M
Aug 15 146.125 146.900 144.600 145.275 - 1.200 145.000 02:54P Chart for @LE5Q Options for @LE5Q
Oct 15 147.975 147.975 147.000 147.300 - 0.500 147.500 02:51P Chart for @LE5V Options for @LE5V
Dec 15 146.900 146.950 146.500 146.725 - 1.250 145.500 01:18P Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 216.825 218.725 214.550 217.550 1.525 217.250 02:54P Chart for @GF4Q Options for @GF4Q
Sep 14 217.550 219.775 215.550 218.525 1.750 218.400 02:54P Chart for @GF4U Options for @GF4U
Oct 14 217.400 219.775 215.175 218.200 1.300 218.175 02:54P Chart for @GF4V Options for @GF4V
Nov 14 216.525 218.500 214.175 217.300 0.950 217.350 02:52P Chart for @GF4X Options for @GF4X
Jan 15 210.725 212.300 208.275 211.050 0.625 210.850 02:54P Chart for @GF5F Options for @GF5F
Mar 15 208.725 210.000 205.925 208.450 0.375 208.250 02:47P Chart for @GF5H Options for @GF5H
Apr 15 208.700 209.300 208.150 208.200 - 0.200 208.400 02:48P Chart for @GF5J Options for @GF5J
May 15 208.450 209.700 207.075 208.400 0.250 208.000 02:52P Chart for @GF5K Options for @GF5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'0 363'4 357'4 362'0 2'2 362'4s 02:54P Chart for @C4U Options for @C4U
Dec 14 368'0 371'4 365'6 370'2 2'4 370'6s 02:31P Chart for @C4Z Options for @C4Z
Mar 15 380'2 383'0 377'6 382'0 2'2 382'4s 01:30P Chart for @C5H Options for @C5H
May 15 388'4 391'0 386'0 389'4 1'6 390'2s 01:30P Chart for @C5K Options for @C5K
Jul 15 396'2 398'2 393'4 397'2 1'4 397'4s 01:30P Chart for @C5N Options for @C5N
Sep 15 403'2 404'6 401'4 404'6 2'0 405'0s 01:30P Chart for @C5U Options for @C5U
Dec 15 408'0 412'0 406'4 410'0 2'4 410'6s 01:30P Chart for @C5Z Options for @C5Z
Mar 16 419'0 420'6 416'2 419'4 2'4 420'2s 01:30P Chart for @C6H Options for @C6H
May 16 424'0 425'2 424'0 425'2 2'6 427'0s 01:30P Chart for @C6K Options for @C6K
Jul 16 428'0 430'6 425'6 430'6 3'2 429'6s 01:30P Chart for @C6N Options for @C6N
Sep 16 421'0 421'0 421'0 421'0 2'4 424'4s 01:30P Chart for @C6U Options for @C6U
Dec 16 420'0 421'6 418'0 421'0 2'4 421'2s 01:30P Chart for @C6Z Options for @C6Z
Jul 17 447'0 1'4 440'6s 01:30P Chart for @C7N Options for @C7N
Dec 17 431'4 432'0 429'6 432'0 -0'4 430'4s 01:30P Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 524'4 531'0 520'2 529'6 6'2 530'6s 02:32P Chart for @W4U Options for @W4U
Dec 14 548'4 555'0 544'2 553'4 5'6 554'4s 02:40P Chart for @W4Z Options for @W4Z
Mar 15 570'2 578'0 569'0 576'6 5'2 577'6s 01:30P Chart for @W5H Options for @W5H
May 15 586'2 593'2 585'0 591'6 5'4 593'6s 01:30P Chart for @W5K Options for @W5K
Jul 15 600'4 607'2 599'4 607'2 5'4 607'0s 01:30P Chart for @W5N Options for @W5N
Sep 15 614'2 619'0 613'4 619'0 5'4 619'4s 01:30P Chart for @W5U Options for @W5U
Dec 15 628'4 634'2 628'0 629'4 6'4 635'2s 01:30P Chart for @W5Z Options for @W5Z
Mar 16 660'6 6'6 645'2s 01:30P Chart for @W6H Options for @W6H
May 16 634'6 7'4 648'6s 01:30P Chart for @W6K Options for @W6K
Jul 16 639'2 639'2 639'2 639'2 12'2 644'2s 01:30P Chart for @W6N Options for @W6N
Sep 16 644'2 12'2 644'2s 01:30P Chart for @W6U Options for @W6U
Dec 16 634'4 12'4 655'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 17 655'2 12'4 655'2s 01:30P Chart for @W7H Options for @W7H
May 17 655'2 12'4 655'2s 01:30P Chart for @W7K Options for @W7K
Jul 17 655'2 12'4 655'2s 01:30P Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 620'6 625'2 620'0 623'4 2'2 623'4s 02:49P Chart for @KW4U Options for @KW4U
Dec 14 632'6 637'2 631'6 636'4 3'6 636'4s 02:51P Chart for @KW4Z Options for @KW4Z
Mar 15 640'6 645'4 639'6 645'0 4'0 644'6s 02:30P Chart for @KW5H Options for @KW5H
May 15 646'0 651'6 646'0 649'6 5'0 651'2s 01:30P Chart for @KW5K Options for @KW5K
Jul 15 635'4 644'0 635'4 641'0 7'0 642'6s 01:30P Chart for @KW5N Options for @KW5N
Sep 15 648'0 6'4 653'0s 01:30P Chart for @KW5U Options for @KW5U
Dec 15 663'0 672'0 663'0 665'0 6'2 669'6s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 675'0 675'0 675'0 5'4 680'6s 01:30P Chart for @KW6H Options for @KW6H
May 16 676'0 5'4 676'0s 01:30P Chart for @KW6K Options for @KW6K
Jul 16 690'0 5'4 677'0s 01:30P Chart for @KW6N Options for @KW6N
Sep 16 677'0 5'4 677'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 16 680'6 5'4 680'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 680'6 5'4 680'6s 01:30P Chart for @KW7H Options for @KW7H
May 17 680'6 5'4 680'6s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 680'6 5'4 680'6s 01:30P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1183'2 1204'6 1181'6 1201'0 17'0 1201'0s 02:41P Chart for @S4Q Options for @S4Q
Sep 14 1085'0 1102'6 1084'4 1102'2 16'6 1101'6s 01:30P Chart for @S4U Options for @S4U
Nov 14 1057'4 1077'2 1055'0 1076'4 18'6 1076'4s 02:53P Chart for @S4X Options for @S4X
Jan 15 1065'0 1084'2 1063'4 1083'2 18'0 1083'6s 02:43P Chart for @S5F Options for @S5F
Mar 15 1073'4 1091'2 1072'0 1090'4 17'0 1090'6s 02:30P Chart for @S5H Options for @S5H
May 15 1082'0 1098'4 1080'0 1096'4 15'2 1097'0s 01:30P Chart for @S5K Options for @S5K
Jul 15 1088'6 1105'0 1086'4 1102'6 14'2 1103'0s 01:30P Chart for @S5N Options for @S5N
Aug 15 1100'0 1100'0 1100'0 1100'0 11'2 1098'0s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1085'6 9'6 1085'0s 01:30P Chart for @S5U Options for @S5U
Nov 15 1068'6 1081'0 1067'4 1078'0 8'2 1078'0s 02:51P Chart for @S5X Options for @S5X
Jan 16 1080'2 1080'2 1079'2 1079'2 8'0 1082'4s 01:30P Chart for @S6F Options for @S6F
Mar 16 1080'0 1080'0 1079'6 1079'6 7'6 1084'0s 01:30P Chart for @S6H Options for @S6H
May 16 1100'0 7'0 1086'0s 01:30P Chart for @S6K Options for @S6K
Jul 16 1092'0 6'2 1089'2s 01:30P Chart for @S6N Options for @S6N
Aug 16 1184'0 6'2 1085'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1071'0 6'2 1074'2s 01:30P Chart for @S6U Options for @S6U
Nov 16 1063'0 1067'2 1062'0 1064'2 2'6 1065'6s 01:30P Chart for @S6X Options for @S6X
Jul 17 1119'0 2'6 1084'0s 01:30P Chart for @S7N Options for @S7N
Nov 17 1070'4 2'4 1073'4s 01:30P Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 127.050 127.375 124.575 124.575 - 3.000 124.575 02:54P Chart for @HE4Q Options for @HE4Q
Oct 14 113.050 113.250 110.450 110.450 - 3.000 110.450 02:54P Chart for @HE4V Options for @HE4V
Dec 14 104.275 104.325 101.500 101.500 - 3.000 101.500 02:53P Chart for @HE4Z Options for @HE4Z
Feb 15 99.550 99.825 96.975 96.975 -3.000 96.975 02:45P Chart for @HE5G Options for @HE5G
Apr 15 97.075 97.075 94.050 94.050 -3.000 94.200 02:45P Chart for @HE5J Options for @HE5J
May 15 95.500 95.500 93.450 93.450 -2.050 93.450 01:39P Chart for @HE5K Options for @HE5K
Jun 15 97.025 97.025 94.400 95.000 -2.350 95.500 02:44P Chart for @HE5M Options for @HE5M
Jul 15 94.400 94.450 92.825 92.850 -1.700 93.500 02:43P Chart for @HE5N Options for @HE5N
Aug 15 92.450 92.575 90.850 91.000 -0.900 92.000 02:42P Chart for @HE5Q Options for @HE5Q
Oct 15 80.700 80.700 80.700 80.700 -0.250 80.750 01:18P Chart for @HE5V Options for @HE5V
Dec 15 78.500 78.500 78.100 78.500 -0.050 78.450 02:19P Chart for @HE5Z Options for @HE5Z
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17044.00 17065.00 16995.00 17026.00 - 7.00 17033.00 02:37P Chart for +DJ4U Options for +DJ4U
Dec 14 16760.00 16950.00 Chart for +DJ4Z Options for +DJ4Z
Mar 15 16871.00 Chart for +DJ5H Options for +DJ5H
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 3948.50 3984.00 3948.50 3973.00 22.50 3950.50 02:55P Chart for +ND4U Options for +ND4U
Dec 14 3948.00 3904.00 24.75 3943.00s 07/22 Chart for +ND4Z Options for +ND4Z
Mar 15 3936.50 24.75 3936.50s 07/22 Chart for +ND5H Options for +ND5H
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Tuesday, July 22, 2014 11:45AM CDT

The soybean market is still reeling from USDA's July 11 supply and demand report where soybean ending stocks for 2013-2014 were increased to 140 mb, due to a reduction of residual use to a minus 69 million bushels. Maybe you are asking yourself: How can a demand category can possibly be negative?

Friday, July 18, 2014 5:54PM CDT
Wednesday, July 16, 2014 5:59PM CDT


Quote of the Day


"Don't compromise yourself. You're all you've got."

~ Janis Joplin


This Day In History
July 23, 1942
Treblinka Concentration Camp destroyed

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 91oF Feels Like: 98oF
Humid: 50% Dew Pt: 70oF
Barom: 30.14 Wind Dir: NE
Cond: N/A Wind Spd: 23 mph
Sunrise: 6:36 Sunset: 8:56
As reported at DODGE CITY, KS at 2:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 94°F
Low: 66°F
Precip: 0%
High: 98°F
Low: 70°F
Precip: 0%
High: 99°F
Low: 74°F
Precip: 0%
High: 101°F
Low: 70°F
Precip: 56%
High: 91°F
Low: 69°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain From Prairies to Midwest Thursday
Bryce Anderson (Bio) – DTN Meteorologist

Thursday will feature a swath of rain showers in the Prairies south through the northeastern Plains and western Midwest. We'll also see light rain in the Southeast. » More DTN Weather Commentary

Posted at 2:50PM Wed Jul 23, 2014 CDT

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