Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Dec 17) 117.350 - 1.500 11/20/17   10:38 AM CST
  • LIVE CATTLE (Feb 18) 122.950 - 1.725 11/20/17   10:38 AM CST
  • LIVE CATTLE (Apr 18) 123.625 - 1.250 11/20/17   10:37 AM CST
  • LIVE CATTLE (Jun 18) 116.325 - 1.325 11/20/17   10:38 AM CST
  • LIVE CATTLE (Aug 18) 112.975 - 1.000 11/20/17   10:36 AM CST
  • LIVE CATTLE (Oct 18) 112.825 - 0.900 11/20/17   10:37 AM CST
  • LIVE CATTLE (Dec 18) 114.350 - 1.100 11/20/17   10:33 AM CST
  • LIVE CATTLE (Feb 19) 115.050 - 0.975 11/20/17   10:33 AM CST
  • LIVE CATTLE (Apr 19) 115.500 - 0.900 11/17/17   1:00 PM CST
  • FEEDER CATTLE (Jan 18) 150.550 - 1.175 11/20/17   10:38 AM CST
  • FEEDER CATTLE (Mar 18) 148.775 - 1.350 11/20/17   10:37 AM CST
  • FEEDER CATTLE (Apr 18) 148.750 - 1.425 11/20/17   10:37 AM CST
  • FEEDER CATTLE (May 18) 147.800 - 1.725 11/20/17   10:35 AM CST
  • FEEDER CATTLE (Aug 18) 149.225 - 1.975 11/20/17   10:35 AM CST
  • FEEDER CATTLE (Sep 18) 148.650 - 1.525 11/20/17   9:48 AM CST
  • FEEDER CATTLE (Oct 18) 150.000 - 1.000 11/17/17   1:01 PM CST
  • FEEDER CATTLE (Nov 18) 147.125 - 1.000 11/17/17   1:01 PM CST
  • CORN (Dec 17) 342'6 -0'2 11/20/17   10:38 AM CST
  • CORN (Mar 18) 354'2 -0'6 11/20/17   10:38 AM CST
  • CORN (May 18) 362'6 -0'6 11/20/17   10:38 AM CST
  • CORN (Jul 18) 370'4 -0'6 11/20/17   10:38 AM CST
  • CORN (Sep 18) 377'4 -1'0 11/20/17   10:38 AM CST
  • CORN (Dec 18) 386'0 -1'2 11/20/17   10:38 AM CST
  • CORN (Mar 19) 396'0 0'2 11/20/17   10:30 AM CST
  • CORN (May 19) 402'2 0'4 11/20/17   10:30 AM CST
  • CORN (Jul 19) 407'0 0'4 11/20/17   10:30 AM CST
  • CORN (Sep 19) 399'4 4'6 11/17/17   1:15 PM CST
  • CORN (Dec 19) 407'0 -0'2 11/20/17   10:37 AM CST
  • CORN (Jul 20) 416'0 5'2 11/17/17   1:15 PM CST
  • CORN (Dec 20) 410'0 4'2 11/17/17   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 416'0 -6'0 11/20/17   10:39 AM CST
  • HARD RED WINTER WHEAT (Mar 18) 433'4 -6'0 11/20/17   10:39 AM CST
  • HARD RED WINTER WHEAT (May 18) 446'2 -6'0 11/20/17   10:39 AM CST
  • HARD RED WINTER WHEAT (Jul 18) 463'6 -5'6 11/20/17   10:39 AM CST
  • HARD RED WINTER WHEAT (Sep 18) 481'0 -5'4 11/20/17   10:38 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 506'0 -4'4 11/20/17   10:32 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 524'4 3'6 11/17/17   1:16 PM CST
  • HARD RED WINTER WHEAT (May 19) 531'0 3'4 11/17/17   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 530'0 -7'2 11/20/17   9:17 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 562'0 3'4 11/17/17   1:16 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 580'0 3'6 11/17/17   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 560'6 3'6 11/17/17   1:16 PM CST
  • HARD RED WINTER WHEAT (May 20) 560'6 3'6 11/17/17   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 560'6 3'6 11/17/17   1:16 PM CST
  • WHEAT (Dec 17) 421'2 -6'0 11/20/17   10:38 AM CST
  • WHEAT (Mar 18) 437'4 -6'0 11/20/17   10:38 AM CST
  • WHEAT (May 18) 448'4 -5'6 11/20/17   10:38 AM CST
  • WHEAT (Jul 18) 461'4 -5'2 11/20/17   10:38 AM CST
  • WHEAT (Sep 18) 475'6 -5'4 11/20/17   10:39 AM CST
  • WHEAT (Dec 18) 494'4 -4'4 11/20/17   10:32 AM CST
  • WHEAT (Mar 19) 511'4 3'4 11/17/17   1:15 PM CST
  • WHEAT (May 19) 521'4 3'2 11/17/17   1:15 PM CST
  • WHEAT (Jul 19) 519'4 -3'2 11/20/17   9:19 AM CST
  • WHEAT (Sep 19) 526'4 2'4 11/17/17   1:15 PM CST
  • WHEAT (Dec 19) 550'0 2'4 11/17/17   1:15 PM CST
  • WHEAT (Mar 20) 550'4 2'4 11/17/17   1:15 PM CST
  • WHEAT (May 20) 550'4 2'4 11/17/17   1:15 PM CST
  • WHEAT (Jul 20) 550'4 2'4 11/17/17   1:15 PM CST
  • SOYBEANS (Jan 18) 986'6 -3'6 11/20/17   10:38 AM CST
  • SOYBEANS (Mar 18) 997'4 -4'0 11/20/17   10:38 AM CST
  • SOYBEANS (May 18) 1007'4 -3'4 11/20/17   10:38 AM CST
  • SOYBEANS (Jul 18) 1015'6 -3'6 11/20/17   10:38 AM CST
  • SOYBEANS (Aug 18) 1016'6 -3'4 11/20/17   10:34 AM CST
  • SOYBEANS (Sep 18) 1007'2 -2'6 11/20/17   10:29 AM CST
  • SOYBEANS (Nov 18) 998'0 -3'0 11/20/17   10:39 AM CST
  • SOYBEANS (Jan 19) 1004'4 -2'4 11/20/17   10:12 AM CST
  • SOYBEANS (Mar 19) 1008'4 -2'0 11/20/17   10:07 AM CST
  • SOYBEANS (May 19) 1010'0 -4'6 11/20/17   9:11 AM CST
  • SOYBEANS (Jul 19) 1015'6 -4'0 11/20/17   9:24 AM CST
  • SOYBEANS (Aug 19) 987'4 14'2 11/17/17   1:15 PM CST
  • SOYBEANS (Sep 19) 980'4 14'2 11/17/17   1:15 PM CST
  • SOYBEANS (Nov 19) 996'0 -0'4 11/20/17   2:44 AM CST
  • SOYBEANS (Jan 20) 996'4 13'4 11/17/17   1:15 PM CST
  • SOYBEANS (Mar 20) 996'4 13'4 11/17/17   1:15 PM CST
  • SOYBEANS (May 20) 1004'4 13'4 11/17/17   1:15 PM CST
  • SOYBEANS (Jul 20) 965'6 13'2 11/17/17   1:15 PM CST
  • SOYBEANS (Aug 20) 1011'6 13'2 11/17/17   1:15 PM CST
  • SOYBEANS (Sep 20) 1011'6 13'2 11/17/17   1:15 PM CST
  • SOYBEANS (Nov 20) 985'0 13'2 11/17/17   1:15 PM CST
  • SOYBEANS (Jul 21) 993'0 13'2 11/17/17   1:15 PM CST
  • SOYBEANS (Nov 21) 993'0 13'2 11/17/17   1:15 PM CST
  • LEAN HOGS (Dec 17) 61.500 0.850 11/20/17   10:38 AM CST
  • LEAN HOGS (Feb 18) 67.775 0.700 11/20/17   10:38 AM CST
  • LEAN HOGS (Apr 18) 71.325 0.175 11/20/17   10:38 AM CST
  • LEAN HOGS (May 18) 76.650 -0.100 11/17/17   1:00 PM CST
  • LEAN HOGS (Jun 18) 80.450 -0.225 11/20/17   10:39 AM CST
  • LEAN HOGS (Jul 18) 80.525 -0.375 11/20/17   10:38 AM CST
  • LEAN HOGS (Aug 18) 79.700 -0.350 11/20/17   10:38 AM CST
  • LEAN HOGS (Oct 18) 66.800 -0.675 11/20/17   10:18 AM CST
  • LEAN HOGS (Dec 18) 61.375 -0.525 11/20/17   10:18 AM CST
  • LEAN HOGS (Feb 19) 66.150 -0.400 11/17/17   1:03 PM CST
  • LEAN HOGS (Apr 19) 68.825 -0.400 11/17/17   1:03 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 118.500 118.800 117.325 117.350 - 1.500 118.850 10:38A Chart for @LE7Z Options for @LE7Z
Feb 18 124.275 124.500 122.900 122.950 - 1.725 124.675 10:38A Chart for @LE8G Options for @LE8G
Apr 18 124.650 124.650 123.375 123.625 - 1.250 124.875 10:38A Chart for @LE8J Options for @LE8J
Jun 18 116.975 117.100 116.175 116.325 - 1.325 117.650 10:39A Chart for @LE8M Options for @LE8M
Aug 18 113.500 113.600 112.775 112.975 - 1.000 113.975 10:38A Chart for @LE8Q Options for @LE8Q
Oct 18 113.250 113.500 112.650 112.825 - 0.900 113.725 10:38A Chart for @LE8V Options for @LE8V
Dec 18 115.000 115.000 114.275 114.350 - 1.100 115.450 10:38A Chart for @LE8Z Options for @LE8Z
Feb 19 115.300 115.300 115.000 115.050 - 0.975 116.025 10:38A Chart for @LE9G Options for @LE9G
Apr 19 115.500 115.500 115.500 115.500 - 0.900 115.500s 10:38A Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 151.000 151.850 150.100 150.550 - 1.175 151.725 10:39A Chart for @GF8F Options for @GF8F
Mar 18 149.375 150.200 148.375 148.775 - 1.350 150.125 10:39A Chart for @GF8H Options for @GF8H
Apr 18 149.575 150.275 148.275 148.750 - 1.425 150.175 10:39A Chart for @GF8J Options for @GF8J
May 18 148.925 149.500 147.425 147.800 - 1.725 149.525 10:39A Chart for @GF8K Options for @GF8K
Aug 18 150.500 151.150 148.925 149.225 - 1.975 151.200 10:39A Chart for @GF8Q Options for @GF8Q
Sep 18 148.650 148.650 148.650 148.650 - 1.525 150.175 10:39A Chart for @GF8U Options for @GF8U
Oct 18 150.000 - 1.000 148.825s 10:37A Chart for @GF8V Options for @GF8V
Nov 18 147.125 - 1.000 147.125s 10:37A Chart for @GF8X Options for @GF8X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 342'4 345'0 341'4 342'6 -0'2 343'0 10:38A Chart for @C7Z Options for @C7Z
Mar 18 354'4 356'4 353'2 354'2 -0'6 355'0 10:38A Chart for @C8H Options for @C8H
May 18 363'0 364'6 361'4 362'6 -0'6 363'4 10:38A Chart for @C8K Options for @C8K
Jul 18 371'0 372'4 369'2 370'4 -0'6 371'2 10:38A Chart for @C8N Options for @C8N
Sep 18 378'0 379'4 376'2 377'4 -1'0 378'4 10:38A Chart for @C8U Options for @C8U
Dec 18 386'6 388'2 384'6 386'0 -1'2 387'2 10:39A Chart for @C8Z Options for @C8Z
Mar 19 395'0 396'2 394'0 396'0 0'2 395'6 10:39A Chart for @C9H Options for @C9H
May 19 399'2 402'2 399'2 402'2 0'4 401'6 10:39A Chart for @C9K Options for @C9K
Jul 19 405'4 407'0 405'0 407'0 0'4 406'4 10:39A Chart for @C9N Options for @C9N
Sep 19 399'4 399'4 399'4 399'4 4'6 404'2s 10:39A Chart for @C9U Options for @C9U
Dec 19 406'4 408'2 405'4 407'0 -0'2 407'2 10:39A Chart for @C9Z Options for @C9Z
Jul 20 417'0 417'0 416'0 416'0 5'2 421'0s 10:38A Chart for @C0N Options for @C0N
Dec 20 410'0 4'2 414'6s 10:18A Chart for @C0Z Options for @C0Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 422'0 422'4 414'2 416'0 -6'0 422'0 10:39A Chart for @KW7Z Options for @KW7Z
Mar 18 439'0 439'6 431'6 433'4 -6'0 439'4 10:39A Chart for @KW8H Options for @KW8H
May 18 452'6 452'6 444'4 446'2 -6'0 452'2 10:39A Chart for @KW8K Options for @KW8K
Jul 18 470'0 470'0 462'2 463'6 -5'6 469'4 10:39A Chart for @KW8N Options for @KW8N
Sep 18 483'4 484'4 479'6 481'0 -5'4 486'4 10:39A Chart for @KW8U Options for @KW8U
Dec 18 507'4 507'6 503'0 506'0 -4'4 510'4 10:39A Chart for @KW8Z Options for @KW8Z
Mar 19 523'6 524'4 523'6 524'4 3'6 525'4s 10:39A Chart for @KW9H Options for @KW9H
May 19 531'0 3'4 535'0s 10:39A Chart for @KW9K Options for @KW9K
Jul 19 530'0 530'0 530'0 530'0 -7'2 537'2 10:38A Chart for @KW9N Options for @KW9N
Sep 19 562'0 3'4 544'0s 10:36A Chart for @KW9U Options for @KW9U
Dec 19 580'0 3'6 560'6s 09:17A Chart for @KW9Z Options for @KW9Z
Mar 20 560'6 3'6 560'6s 08:30A Chart for @KW0H Options for @KW0H
May 20 560'6 3'6 560'6s 11/17 Chart for @KW0K Options for @KW0K
Jul 20 560'6 3'6 560'6s 11/17 Chart for @KW0N Options for @KW0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 427'6 428'0 419'2 421'2 -6'0 427'2 10:38A Chart for @W7Z Options for @W7Z
Mar 18 443'0 443'6 436'0 437'4 -6'0 443'4 10:38A Chart for @W8H Options for @W8H
May 18 454'4 454'4 447'4 448'4 -5'6 454'2 10:38A Chart for @W8K Options for @W8K
Jul 18 466'6 466'6 460'2 461'4 -5'2 466'6 10:38A Chart for @W8N Options for @W8N
Sep 18 478'4 478'4 475'0 475'6 -5'4 481'2 10:39A Chart for @W8U Options for @W8U
Dec 18 497'2 497'2 492'6 494'4 -4'4 499'0 10:39A Chart for @W8Z Options for @W8Z
Mar 19 511'6 511'6 511'4 511'4 3'4 511'4s 10:39A Chart for @W9H Options for @W9H
May 19 521'4 3'2 518'6s 10:38A Chart for @W9K Options for @W9K
Jul 19 520'0 520'0 519'4 519'4 -3'2 522'6 10:37A Chart for @W9N Options for @W9N
Sep 19 526'4 2'4 530'4s 10:36A Chart for @W9U Options for @W9U
Dec 19 550'0 2'4 547'0s 10:36A Chart for @W9Z Options for @W9Z
Mar 20 550'4 2'4 550'4s 10:36A Chart for @W0H Options for @W0H
May 20 550'4 2'4 550'4s 11/17 Chart for @W0K Options for @W0K
Jul 20 550'4 2'4 550'4s 11/17 Chart for @W0N Options for @W0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 990'0 992'0 983'0 986'6 -3'6 990'4 10:38A Chart for @S8F Options for @S8F
Mar 18 1000'6 1002'6 994'0 997'4 -4'0 1001'4 10:38A Chart for @S8H Options for @S8H
May 18 1010'4 1012'4 1003'6 1007'4 -3'4 1011'0 10:38A Chart for @S8K Options for @S8K
Jul 18 1019'0 1020'4 1012'0 1015'6 -3'6 1019'4 10:38A Chart for @S8N Options for @S8N
Aug 18 1020'0 1021'2 1012'6 1016'6 -3'4 1020'2 10:38A Chart for @S8Q Options for @S8Q
Sep 18 1010'4 1010'4 1002'6 1007'2 -2'6 1010'0 10:39A Chart for @S8U Options for @S8U
Nov 18 1000'0 1002'0 994'0 998'0 -3'0 1001'0 10:39A Chart for @S8X Options for @S8X
Jan 19 1005'0 1007'2 1000'0 1004'4 -2'4 1007'0 10:39A Chart for @S9F Options for @S9F
Mar 19 1011'0 1011'0 1005'0 1008'4 -2'0 1010'4 10:39A Chart for @S9H Options for @S9H
May 19 1010'0 1010'0 1010'0 1010'0 -4'6 1014'6 10:39A Chart for @S9K Options for @S9K
Jul 19 1015'0 1015'6 1015'0 1015'6 -4'0 1019'6 10:39A Chart for @S9N Options for @S9N
Aug 19 987'4 14'2 1018'0s 10:31A Chart for @S9Q Options for @S9Q
Sep 19 980'4 14'2 1011'6s 10:39A Chart for @S9U Options for @S9U
Nov 19 996'0 996'0 996'0 996'0 -0'4 996'4 10:39A Chart for @S9X Options for @S9X
Jan 20 996'4 13'4 996'4s 10:39A Chart for @S0F Options for @S0F
Mar 20 996'4 13'4 996'4s 10:39A Chart for @S0H Options for @S0H
May 20 1004'4 13'4 1004'4s 08:30A Chart for @S0K Options for @S0K
Jul 20 965'6 13'2 1011'6s 10:39A Chart for @S0N Options for @S0N
Aug 20 1011'6 13'2 1011'6s 08:30A Chart for @S0Q Options for @S0Q
Sep 20 1011'6 13'2 1011'6s 08:30A Chart for @S0U Options for @S0U
Nov 20 985'0 13'2 993'0s 10:39A Chart for @S0X Options for @S0X
Jul 21 993'0 13'2 993'0s 08:30A Chart for @S1N Options for @S1N
Nov 21 993'0 13'2 993'0s 08:30A Chart for @S1X Options for @S1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 60.825 62.200 60.775 61.500 0.850 60.650 10:38A Chart for @HE7Z Options for @HE7Z
Feb 18 67.300 67.900 66.975 67.775 0.700 67.075 10:38A Chart for @HE8G Options for @HE8G
Apr 18 71.600 71.700 70.875 71.325 0.175 71.150 10:38A Chart for @HE8J Options for @HE8J
May 18 76.450 77.550 76.450 76.650 -0.100 76.650s 10:38A Chart for @HE8K Options for @HE8K
Jun 18 81.075 81.100 80.175 80.450 -0.225 80.675 10:39A Chart for @HE8M Options for @HE8M
Jul 18 81.300 81.300 80.350 80.525 -0.375 80.900 10:39A Chart for @HE8N Options for @HE8N
Aug 18 80.300 80.425 79.375 79.700 -0.350 80.050 10:39A Chart for @HE8Q Options for @HE8Q
Oct 18 67.300 67.300 66.600 66.800 -0.675 67.475 10:39A Chart for @HE8V Options for @HE8V
Dec 18 61.775 61.775 61.300 61.375 -0.525 61.900 10:39A Chart for @HE8Z Options for @HE8Z
Feb 19 66.150 -0.400 65.225s 10:39A Chart for @HE9G Options for @HE9G
Apr 19 68.825 -0.400 68.825s 10:36A Chart for @HE9J Options for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DDG Prices Jump Higher
DTN Early Word Grains 11/20 05:56
DTN Midday Grain Comments 11/17 11:40
DTN Closing Grain Comments 11/17 14:02
DTN Cattle Prices 11/20 10:10
DTN Early Word Opening Livestock 11/20 05:47
DTN Midday Livestock Comments 11/17 12:02
DTN Closing Livestock Comment 11/17 16:34
DTN Chart Technical Points 11/17 16:30
DTN Feeder Pig Index

DTN Market Matters Blog
Editorial Staff
Friday, November 17, 2017 12:44PM CST
The DTN average dried distillers grains price moved higher again to $124 per ton for the week ended Nov. 16.
Wednesday, November 15, 2017 12:20PM CST
Monday, November 13, 2017 10:44AM CST



Quote of the Day


"We all live everyday in virtual environments defined by our ideas."

~ Michael Crichton,  American Author, form his book 'Disclosure'


This Day In History
November 20, 1993
Jakovlev-42 crashes into mountain at Ohrid Macedonia, 116 killed

more info



Did You Know?

In 1870 47.4 percent of employed persons were engaged in agriculture. This was the first time that farmers were a minority


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: 43oF Feels Like: 37oF
Humid: 38% Dew Pt: 19oF
Barom: 29.86 Wind Dir: WSW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:25 Sunset: 5:25
As reported at DODGE CITY, KS at 10:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Monday

Tuesday

Wednesday

Thursday

Friday
High: 67°F
Low: 30°F
Precip: 0%
High: 55°F
Low: 32°F
Precip: 0%
High: 61°F
Low: 29°F
Precip: 0%
High: 68°F
Low: 39°F
Precip: 0%
High: 74°F
Low: 43°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow for Northwest, Dry Plains
Bryce Anderson (Bio) – DTN Meteorologist

Rain and snow are in store for the Northwest Monday. Other primary crop areas will be dry. Eastern Midwest harvest will remain slow due to weekend rain. Plains areas will be dry and warm. » More DTN Weather Commentary

Posted at 5:58AM Mon Nov 20, 2017 CST

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