Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Dec 19) 119.350 0.525 11/20/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.425 0.425 11/20/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 126.250 0.075 11/20/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 117.850 0.025 11/20/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 115.550 - 0.150 11/20/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 116.525 - 0.325 11/20/19   1:04 PM CST
  • LIVE CATTLE (Dec 20) 118.625 - 0.200 11/20/19   1:03 PM CST
  • LIVE CATTLE (Feb 21) 120.300 - 0.425 11/20/19   1:02 PM CST
  • LIVE CATTLE (Apr 21) 121.425 0.025 11/20/19   1:02 PM CST
  • FEEDER CATTLE (Nov 19) 146.600 11/20/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 144.025 0.050 11/20/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 144.125 - 0.325 11/20/19   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 145.425 - 0.400 11/20/19   1:04 PM CST
  • FEEDER CATTLE (May 20) 145.975 - 0.400 11/20/19   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 150.800 - 0.400 11/20/19   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 151.400 - 0.475 11/20/19   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 151.500 - 0.475 11/20/19   1:00 PM CST
  • CORN (Dec 19) 367'0 0'2 11/20/19   11:05 PM CST
  • CORN (Mar 20) 377'2 0'0 11/20/19   11:05 PM CST
  • CORN (May 20) 383'0 0'0 11/20/19   10:31 PM CST
  • CORN (Jul 20) 389'2 0'0 11/20/19   10:00 PM CST
  • CORN (Sep 20) 390'0 0'4 11/20/19   7:12 PM CST
  • CORN (Dec 20) 394'6 0'4 11/20/19   8:13 PM CST
  • CORN (Mar 21) 404'2 0'2 11/20/19   7:06 PM CST
  • CORN (May 21) 410'6 -1'6 11/20/19   1:15 PM CST
  • CORN (Jul 21) 412'6 0'0 11/20/19   7:00 PM CST
  • CORN (Sep 21) 406'4 -1'0 11/20/19   1:15 PM CST
  • CORN (Dec 21) 407'4 -0'4 11/20/19   1:15 PM CST
  • CORN (Jul 22) 424'0 -0'2 11/20/19   1:15 PM CST
  • CORN (Dec 22) 413'6 -0'6 11/20/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 424'6 -1'2 11/20/19   10:52 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 431'6 -1'2 11/20/19   11:06 PM CST
  • HARD RED WINTER WHEAT (May 20) 439'0 -0'4 11/20/19   8:53 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 445'6 -1'0 11/20/19   10:32 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 455'4 1'2 11/20/19   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 468'4 1'4 11/20/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 481'6 2'2 11/20/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 486'2 0'6 11/20/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 484'0 5'0 11/20/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 492'0 5'0 11/20/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 512'0 5'0 11/20/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 508'6 5'0 11/20/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 508'6 5'0 11/20/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 504'4 5'0 11/20/19   1:15 PM CST
  • WHEAT (Dec 19) 513'6 -1'6 11/20/19   10:13 PM CST
  • WHEAT (Mar 20) 516'6 -2'0 11/20/19   11:05 PM CST
  • WHEAT (May 20) 520'4 -1'2 11/20/19   9:08 PM CST
  • WHEAT (Jul 20) 521'2 -2'0 11/20/19   10:13 PM CST
  • WHEAT (Sep 20) 528'2 -2'0 11/20/19   8:44 PM CST
  • WHEAT (Dec 20) 540'0 0'6 11/20/19   1:19 PM CST
  • WHEAT (Mar 21) 547'0 -2'4 11/20/19   7:09 PM CST
  • WHEAT (May 21) 558'4 0'0 11/20/19   1:15 PM CST
  • WHEAT (Jul 21) 542'4 0'6 11/20/19   1:15 PM CST
  • WHEAT (Sep 21) 544'0 0'6 11/20/19   1:15 PM CST
  • WHEAT (Dec 21) 560'4 1'2 11/20/19   1:15 PM CST
  • WHEAT (Mar 22) 559'6 1'2 11/20/19   1:15 PM CST
  • WHEAT (May 22) 564'0 1'2 11/20/19   1:15 PM CST
  • WHEAT (Jul 22) 564'0 1'2 11/20/19   1:15 PM CST
  • SOYBEANS (Jan 20) 905'6 0'6 11/20/19   11:04 PM CST
  • SOYBEANS (Mar 20) 919'6 0'6 11/20/19   10:58 PM CST
  • SOYBEANS (May 20) 933'0 1'0 11/20/19   11:01 PM CST
  • SOYBEANS (Jul 20) 945'0 1'2 11/20/19   9:42 PM CST
  • SOYBEANS (Aug 20) 948'4 1'0 11/20/19   9:35 PM CST
  • SOYBEANS (Sep 20) 945'6 -2'0 11/20/19   1:16 PM CST
  • SOYBEANS (Nov 20) 949'4 0'6 11/20/19   9:45 PM CST
  • SOYBEANS (Jan 21) 953'2 0'0 11/20/19   1:15 PM CST
  • SOYBEANS (Mar 21) 948'2 -1'2 11/20/19   7:00 PM CST
  • SOYBEANS (May 21) 948'0 1'6 11/20/19   1:15 PM CST
  • SOYBEANS (Jul 21) 951'6 2'4 11/20/19   1:15 PM CST
  • SOYBEANS (Aug 21) 966'6 2'6 11/20/19   1:15 PM CST
  • SOYBEANS (Sep 21) 956'0 2'6 11/20/19   1:15 PM CST
  • SOYBEANS (Nov 21) 933'2 2'0 11/20/19   1:15 PM CST
  • SOYBEANS (Jan 22) 934'0 2'0 11/20/19   1:15 PM CST
  • SOYBEANS (Mar 22) 934'0 2'0 11/20/19   1:15 PM CST
  • SOYBEANS (May 22) 934'0 2'0 11/20/19   1:15 PM CST
  • SOYBEANS (Jul 22) 955'4 2'0 11/20/19   1:15 PM CST
  • SOYBEANS (Aug 22) 943'6 2'0 11/20/19   1:15 PM CST
  • SOYBEANS (Sep 22) 943'6 2'0 11/20/19   1:15 PM CST
  • SOYBEANS (Nov 22) 969'0 2'0 11/20/19   1:15 PM CST
  • SOYBEANS (Jul 23) 933'6 2'0 11/20/19   1:15 PM CST
  • SOYBEANS (Nov 23) 933'6 2'0 11/20/19   1:15 PM CST
  • LEAN HOGS (Dec 19) 60.225 -1.700 11/20/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 66.625 -2.850 11/20/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 72.750 -2.825 11/20/19   1:04 PM CST
  • LEAN HOGS (May 20) 79.475 -2.625 11/20/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 84.250 -2.900 11/20/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 84.725 -2.900 11/20/19   1:04 PM CST
  • LEAN HOGS (Aug 20) 83.875 -2.700 11/20/19   1:04 PM CST
  • LEAN HOGS (Oct 20) 71.525 -2.050 11/20/19   1:04 PM CST
  • LEAN HOGS (Dec 20) 67.775 -1.925 11/20/19   1:03 PM CST
  • LEAN HOGS (Feb 21) 71.000 -1.800 11/20/19   1:00 PM CST
  • LEAN HOGS (Apr 21) 75.500 -1.800 11/20/19   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 118.550 119.525 118.150 119.350 0.525 119.300s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 124.725 125.650 124.450 125.425 0.425 125.475s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 125.900 126.450 125.500 126.250 0.075 126.250s 02:49P Chart for @LE0J Options for @LE0J
Jun 20 117.550 117.925 117.050 117.850 0.025 117.850s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 115.525 115.725 114.950 115.550 - 0.150 115.600s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 116.750 116.775 116.075 116.525 - 0.325 116.600s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 118.725 118.750 118.200 118.625 - 0.200 118.625s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 120.250 120.325 119.850 120.300 - 0.425 120.050s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 120.750 121.425 120.750 121.425 0.025 121.000s 01:05P Chart for @LE1J Options for @LE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 19 146.800 147.000 146.500 146.600 146.600s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 144.250 144.775 143.100 144.025 0.050 144.075s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 144.550 144.850 143.300 144.125 - 0.325 144.150s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 145.650 146.025 144.600 145.425 - 0.400 145.375s 01:05P Chart for @GF0J Options for @GF0J
May 20 146.450 146.625 145.475 145.975 - 0.400 146.150s 01:05P Chart for @GF0K Options for @GF0K
Aug 20 150.950 151.300 150.350 150.800 - 0.400 150.900s 01:05P Chart for @GF0Q Options for @GF0Q
Sep 20 151.325 151.750 151.050 151.400 - 0.475 151.325s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 151.500 - 0.475 151.025s 01:05P Chart for @GF0V Options for @GF0V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 366'6 367'0 366'2 367'0 0'2 366'6 11:05P Chart for @C9Z Options for @C9Z
Mar 20 377'0 377'2 376'6 377'2 0'0 377'2 11:06P Chart for @C0H Options for @C0H
May 20 383'2 383'2 382'6 383'0 0'0 383'0 11:05P Chart for @C0K Options for @C0K
Jul 20 389'2 389'4 388'6 389'2 0'0 389'2 11:06P Chart for @C0N Options for @C0N
Sep 20 390'0 390'4 390'0 390'0 0'4 389'4 11:05P Chart for @C0U Options for @C0U
Dec 20 394'2 394'6 394'2 394'6 0'4 394'2 11:05P Chart for @C0Z Options for @C0Z
Mar 21 404'2 404'2 404'2 404'2 0'2 404'0 11:05P Chart for @C1H Options for @C1H
May 21 410'6 -1'6 409'4s 10:51P Chart for @C1K Options for @C1K
Jul 21 412'6 412'6 412'6 412'6 0'0 412'6 10:51P Chart for @C1N Options for @C1N
Sep 21 406'4 406'4 406'4 406'4 -1'0 404'6s 07:23P Chart for @C1U Options for @C1U
Dec 21 408'0 408'0 407'0 407'4 -0'4 407'4s 07:23P Chart for @C1Z Options for @C1Z
Jul 22 424'0 424'0 424'0 424'0 -0'2 424'4s 07:00P Chart for @C2N Options for @C2N
Dec 22 414'6 414'6 413'6 413'6 -0'6 414'2s 07:00P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 426'0 426'0 424'4 424'6 -1'2 426'0 11:06P Chart for @KW9Z Options for @KW9Z
Mar 20 432'6 432'6 431'0 431'6 -1'2 433'0 11:06P Chart for @KW0H Options for @KW0H
May 20 439'0 439'0 438'4 439'0 -0'4 439'4 11:06P Chart for @KW0K Options for @KW0K
Jul 20 445'6 446'4 445'6 445'6 -1'0 446'6 11:06P Chart for @KW0N Options for @KW0N
Sep 20 454'4 458'4 452'2 455'4 1'2 456'2s 11:06P Chart for @KW0U Options for @KW0U
Dec 20 467'2 470'6 467'2 468'4 1'4 469'4s 11:06P Chart for @KW0Z Options for @KW0Z
Mar 21 480'0 481'6 480'0 481'6 2'2 481'6s 11:06P Chart for @KW1H Options for @KW1H
May 21 486'2 486'2 486'2 486'2 0'6 485'4s 11:04P Chart for @KW1K Options for @KW1K
Jul 21 484'0 484'0 484'0 484'0 5'0 487'0s 08:43P Chart for @KW1N Options for @KW1N
Sep 21 492'0 5'0 492'0s 08:43P Chart for @KW1U Options for @KW1U
Dec 21 512'0 5'0 505'6s 07:00P Chart for @KW1Z Options for @KW1Z
Mar 22 508'6 5'0 508'6s 08:43P Chart for @KW2H Options for @KW2H
May 22 508'6 5'0 508'6s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 504'4 5'0 504'4s 01:20P Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 515'0 515'0 513'4 513'6 -1'6 515'4 11:05P Chart for @W9Z Options for @W9Z
Mar 20 518'0 518'0 516'2 516'6 -2'0 518'6 11:06P Chart for @W0H Options for @W0H
May 20 521'2 521'2 520'0 520'4 -1'2 521'6 11:05P Chart for @W0K Options for @W0K
Jul 20 521'6 521'6 521'2 521'2 -2'0 523'2 11:05P Chart for @W0N Options for @W0N
Sep 20 528'6 528'6 528'2 528'2 -2'0 530'2 11:05P Chart for @W0U Options for @W0U
Dec 20 540'6 541'6 536'0 540'0 0'6 541'4s 11:05P Chart for @W0Z Options for @W0Z
Mar 21 547'0 547'0 547'0 547'0 -2'4 549'4 11:05P Chart for @W1H Options for @W1H
May 21 558'4 0'0 549'6s 11:05P Chart for @W1K Options for @W1K
Jul 21 542'4 542'4 542'4 542'4 0'6 544'2s 11:06P Chart for @W1N Options for @W1N
Sep 21 544'0 0'6 548'4s 11:06P Chart for @W1U Options for @W1U
Dec 21 560'4 1'2 560'0s 11:06P Chart for @W1Z Options for @W1Z
Mar 22 559'6 1'2 564'0s 10:53P Chart for @W2H Options for @W2H
May 22 564'0 1'2 564'0s 10:53P Chart for @W2K Options for @W2K
Jul 22 564'0 1'2 564'0s 01:20P Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 905'2 906'4 904'4 905'6 0'6 905'0 11:05P Chart for @S0F Options for @S0F
Mar 20 919'4 920'4 918'4 919'6 0'6 919'0 11:05P Chart for @S0H Options for @S0H
May 20 932'2 933'4 931'2 933'0 1'0 932'0 11:05P Chart for @S0K Options for @S0K
Jul 20 944'0 945'0 942'6 945'0 1'2 943'6 11:05P Chart for @S0N Options for @S0N
Aug 20 946'6 948'4 946'6 948'4 1'0 947'4 11:05P Chart for @S0Q Options for @S0Q
Sep 20 947'0 949'6 944'6 945'6 -2'0 945'6s 11:04P Chart for @S0U Options for @S0U
Nov 20 948'0 949'4 947'4 949'4 0'6 948'6 11:05P Chart for @S0X Options for @S0X
Jan 21 951'2 956'0 950'2 953'2 0'0 953'0s 11:04P Chart for @S1F Options for @S1F
Mar 21 948'2 948'2 948'2 948'2 -1'2 949'4 11:04P Chart for @S1H Options for @S1H
May 21 948'0 948'6 946'6 948'0 1'6 948'2s 11:04P Chart for @S1K Options for @S1K
Jul 21 951'0 951'6 949'6 951'6 2'4 951'6s 11:04P Chart for @S1N Options for @S1N
Aug 21 966'6 2'6 950'6s 11:04P Chart for @S1Q Options for @S1Q
Sep 21 956'0 2'6 934'2s 09:42P Chart for @S1U Options for @S1U
Nov 21 932'6 934'0 932'2 933'2 2'0 934'0s 11:04P Chart for @S1X Options for @S1X
Jan 22 934'0 2'0 934'0s 09:42P Chart for @S2F Options for @S2F
Mar 22 934'0 2'0 934'0s 09:42P Chart for @S2H Options for @S2H
May 22 934'0 2'0 934'0s 09:42P Chart for @S2K Options for @S2K
Jul 22 955'4 2'0 943'6s 09:42P Chart for @S2N Options for @S2N
Aug 22 943'6 2'0 943'6s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 943'6 2'0 943'6s 07:00P Chart for @S2U Options for @S2U
Nov 22 969'0 2'0 933'6s 09:42P Chart for @S2X Options for @S2X
Jul 23 933'6 2'0 933'6s 07:00P Chart for @S3N Options for @S3N
Nov 23 933'6 2'0 933'6s 07:00P Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 62.000 62.150 60.050 60.225 -1.700 60.450s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 69.100 69.875 66.625 66.625 -2.850 66.775s 02:30P Chart for @HE0G Options for @HE0G
Apr 20 75.250 75.725 72.750 72.750 -2.825 72.925s 01:05P Chart for @HE0J Options for @HE0J
May 20 81.825 81.825 79.275 79.475 -2.625 79.475s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 86.925 87.075 84.250 84.250 -2.900 84.350s 02:30P Chart for @HE0M Options for @HE0M
Jul 20 87.675 87.675 84.725 84.725 -2.900 84.825s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 86.875 86.875 83.875 83.875 -2.700 84.175s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 74.075 74.125 71.325 71.525 -2.050 72.025s 01:05P Chart for @HE0V Options for @HE0V
Dec 20 69.900 70.100 67.775 67.775 -1.925 67.975s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 72.275 72.900 71.000 71.000 -1.800 71.000s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 75.500 -1.800 73.700s 01:05P Chart for @HE1J Options for @HE1J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
2019 Beet Harvest Over: Frozen Sugarbeets Left to Rot in Upper Midwest
DTN Early Word Grains 11/20 06:03
DTN Midday Grain Comments 11/20 11:11
DTN Closing Grain Comments 11/20 13:51
DTN Cattle Close/Trends 11/20 15:30
DTN Early Word Opening Livestock 11/20 06:18
DTN Midday Livestock Comments 11/20 12:13
DTN Closing Livestock Comment 11/20 16:17
DTN Chart Technical Points 11/20 16:30
US Direct Feeder Pigs 11/18

DTN Market Matters Blog
Editorial Staff
2019 Beet Harvest Over: Frozen Sugarbeets Left to Rot in Upper Midwest
Monday, November 18, 2019 12:34PM CST
Sugarbeet growers in eastern North Dakota and northwest Minnesota had to leave frozen beets unable to be harvested in the ground, with some losing a significant amount of their 2019 crop.
DTN Weekly Average DDG Price Higher
Friday, November 15, 2019 11:15AM CST
As Harvest Drags On, Producers Reminded to Cool Stored Grain
Monday, November 11, 2019 12:40PM CST



Quote of the Day


"Vitality shows not only in the ability to persist, but in the ability to start over."

~ F Scott Fitzgerald,  (1896 - 1940), American writer


This Day In History
November 20, 1961
WPLG TV channel 10 in Miami, FL (ABC) begins broadcasting

more info

Did You Know?

In 1874 the Pressure cooker was invented; patents were first granted in 1902, but it was not in general use until 1935
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: 50oF Feels Like: 45oF
Humid: 77% Dew Pt: 43oF
Barom: 29.77 Wind Dir: NNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:26 Sunset: 5:25
As reported at DODGE CITY, KS at 10:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Thursday
Friday
Saturday
Sunday
Monday
High: 48°F
Low: 32°F
Precip: 30%		 High: 41°F
Low: 24°F
Precip: 80%		 High: 56°F
Low: 23°F
Precip: 0%		 High: 63°F
Low: 27°F
Precip: 0%		 High: 62°F
Low: 31°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Widespread Rain, Some Snow Thursday
Bryce Anderson (Bio) – DTN Meteorologist

Most of Midwest to see rain, wind Thursday. Snow in Minnesota. Rain in the Southern Plains, the Southwest will see mixed precip. Dry and cold in Northern and central Plains. » More DTN Weather Commentary
Posted at 2:06PM Wed Nov 20, 2019 CST

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