Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Oct 18) 112.225 - 0.825 10/19/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 116.875 - 0.400 10/19/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.325 - 0.225 10/19/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 122.250 - 0.200 10/19/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 114.625 - 0.425 10/19/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.525 - 0.525 10/19/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.900 - 0.600 10/19/18   1:04 PM CST
  • LIVE CATTLE (Dec 19) 115.350 - 0.500 10/19/18   1:04 PM CST
  • LIVE CATTLE (Feb 20) 116.400 - 0.500 10/19/18   1:00 PM CST
  • FEEDER CATTLE (Oct 18) 154.875 - 0.600 10/19/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 154.275 - 0.325 10/19/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 148.925 - 0.675 10/19/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 147.300 - 0.975 10/19/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 148.325 - 0.875 10/19/18   1:03 PM CST
  • FEEDER CATTLE (May 19) 148.775 - 0.775 10/19/18   1:02 PM CST
  • FEEDER CATTLE (Aug 19) 151.950 - 0.450 10/19/18   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 151.800 - 0.575 10/19/18   1:00 PM CST
  • CORN (Dec 18) 366'2 -3'6 10/19/18   1:19 PM CST
  • CORN (Mar 19) 378'4 -3'4 10/19/18   1:19 PM CST
  • CORN (May 19) 386'0 -3'2 10/19/18   1:19 PM CST
  • CORN (Jul 19) 391'4 -3'0 10/19/18   1:19 PM CST
  • CORN (Sep 19) 393'0 -2'2 10/19/18   1:19 PM CST
  • CORN (Dec 19) 398'4 -2'0 10/19/18   1:19 PM CST
  • CORN (Mar 20) 408'0 -2'2 10/19/18   1:17 PM CST
  • CORN (May 20) 415'0 -2'2 10/19/18   1:15 PM CST
  • CORN (Jul 20) 418'2 -2'0 10/19/18   1:17 PM CST
  • CORN (Sep 20) 414'0 -1'4 10/19/18   1:15 PM CST
  • CORN (Dec 20) 414'0 -0'4 10/19/18   1:19 PM CST
  • CORN (Jul 21) 430'6 0'0 10/19/18   1:15 PM CST
  • CORN (Dec 21) 420'0 0'0 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 515'2 1'4 10/19/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 540'0 1'6 10/19/18   1:19 PM CST
  • HARD RED WINTER WHEAT (May 19) 553'2 2'0 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 559'2 2'4 10/19/18   1:17 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 573'2 2'0 10/19/18   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 594'0 1'6 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 609'4 0'6 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 621'4 0'4 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 607'6 0'2 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 610'0 0'0 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 623'0 0'2 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 630'0 0'0 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 627'4 0'0 10/19/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 621'0 0'0 10/19/18   1:15 PM CST
  • WHEAT (Dec 18) 513'6 1'6 10/19/18   1:19 PM CST
  • WHEAT (Mar 19) 534'0 0'6 10/19/18   1:19 PM CST
  • WHEAT (May 19) 546'2 1'2 10/19/18   1:19 PM CST
  • WHEAT (Jul 19) 552'2 1'0 10/19/18   1:19 PM CST
  • WHEAT (Sep 19) 562'2 -0'2 10/19/18   1:16 PM CST
  • WHEAT (Dec 19) 576'0 -1'0 10/19/18   1:19 PM CST
  • WHEAT (Mar 20) 586'4 -2'0 10/19/18   1:15 PM CST
  • WHEAT (May 20) 593'0 -2'2 10/19/18   1:15 PM CST
  • WHEAT (Jul 20) 590'4 -2'2 10/19/18   1:15 PM CST
  • WHEAT (Sep 20) 605'0 -2'4 10/19/18   1:15 PM CST
  • WHEAT (Dec 20) 608'0 -2'0 10/19/18   1:15 PM CST
  • WHEAT (Mar 21) 626'0 -1'4 10/19/18   1:15 PM CST
  • WHEAT (May 21) 618'4 -1'4 10/19/18   1:15 PM CST
  • WHEAT (Jul 21) 609'0 -1'4 10/19/18   1:15 PM CST
  • SOYBEANS (Nov 18) 856'2 -6'6 10/19/18   1:19 PM CST
  • SOYBEANS (Jan 19) 870'2 -7'2 10/19/18   1:19 PM CST
  • SOYBEANS (Mar 19) 883'0 -7'0 10/19/18   1:19 PM CST
  • SOYBEANS (May 19) 896'6 -6'6 10/19/18   1:19 PM CST
  • SOYBEANS (Jul 19) 907'4 -6'2 10/19/18   1:19 PM CST
  • SOYBEANS (Aug 19) 911'6 -6'4 10/19/18   1:17 PM CST
  • SOYBEANS (Sep 19) 913'2 -6'0 10/19/18   1:16 PM CST
  • SOYBEANS (Nov 19) 918'0 -6'6 10/19/18   1:19 PM CST
  • SOYBEANS (Jan 20) 930'0 -6'6 10/19/18   1:15 PM CST
  • SOYBEANS (Mar 20) 940'0 -7'0 10/19/18   1:15 PM CST
  • SOYBEANS (May 20) 945'2 -7'2 10/19/18   1:15 PM CST
  • SOYBEANS (Jul 20) 954'6 -6'4 10/19/18   1:15 PM CST
  • SOYBEANS (Aug 20) 966'4 -6'2 10/19/18   1:15 PM CST
  • SOYBEANS (Sep 20) 907'0 -4'2 10/19/18   1:15 PM CST
  • SOYBEANS (Nov 20) 948'0 -3'0 10/19/18   1:15 PM CST
  • SOYBEANS (Jul 21) 952'0 -3'0 10/19/18   1:15 PM CST
  • SOYBEANS (Nov 21) 965'0 -1'6 10/19/18   1:15 PM CST
  • LEAN HOGS (Dec 18) 51.625 -0.700 10/19/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 59.000 -1.200 10/19/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 65.675 -1.275 10/19/18   1:04 PM CST
  • LEAN HOGS (May 19) 71.325 -0.825 10/19/18   1:01 PM CST
  • LEAN HOGS (Jun 19) 77.950 -0.700 10/19/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 78.750 -0.775 10/19/18   1:03 PM CST
  • LEAN HOGS (Aug 19) 77.975 -0.800 10/19/18   1:03 PM CST
  • LEAN HOGS (Oct 19) 64.800 -0.575 10/19/18   1:00 PM CST
  • LEAN HOGS (Dec 19) 60.175 -0.475 10/19/18   1:00 PM CST
  • LEAN HOGS (Feb 20) 64.500 -0.250 10/19/18   1:00 PM CST
  • LEAN HOGS (Apr 20) 68.000 -0.250 10/19/18   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.250 113.300 112.100 112.225 - 0.825 112.250s 10/19 Chart for @LE8V Options for @LE8V
Dec 18 117.475 117.650 116.600 116.875 - 0.400 116.775s 10/19 Chart for @LE8Z Options for @LE8Z
Feb 19 121.500 121.800 120.825 121.325 - 0.225 121.150s 10/19 Chart for @LE9G Options for @LE9G
Apr 19 122.450 122.675 121.850 122.250 - 0.200 122.175s 10/19 Chart for @LE9J Options for @LE9J
Jun 19 114.950 115.050 114.250 114.625 - 0.425 114.525s 10/19 Chart for @LE9M Options for @LE9M
Aug 19 112.950 112.950 112.175 112.525 - 0.525 112.425s 10/19 Chart for @LE9Q Options for @LE9Q
Oct 19 114.050 114.250 113.550 113.900 - 0.600 113.700s 10/19 Chart for @LE9V Options for @LE9V
Dec 19 115.050 115.350 115.050 115.350 - 0.500 115.100s 10/19 Chart for @LE9Z Options for @LE9Z
Feb 20 116.625 116.625 116.400 116.400 - 0.500 116.400s 10/19 Chart for @LE0G Options for @LE0G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 154.650 155.150 154.400 154.875 - 0.600 154.650s 10/19 Chart for @GF8V Options for @GF8V
Nov 18 154.300 154.875 153.725 154.275 - 0.325 154.100s 10/19 Chart for @GF8X Options for @GF8X
Jan 19 149.300 149.825 148.500 148.925 - 0.675 148.750s 10/19 Chart for @GF9F Options for @GF9F
Mar 19 148.050 148.275 146.825 147.300 - 0.975 147.050s 10/19 Chart for @GF9H Options for @GF9H
Apr 19 148.975 149.425 147.975 148.325 - 0.875 148.275s 10/19 Chart for @GF9J Options for @GF9J
May 19 149.325 149.675 148.450 148.775 - 0.775 148.775s 10/19 Chart for @GF9K Options for @GF9K
Aug 19 152.325 152.650 151.500 151.950 - 0.450 152.050s 10/19 Chart for @GF9Q Options for @GF9Q
Sep 19 151.800 151.800 151.800 151.800 - 0.575 151.800s 10/19 Chart for @GF9U Options for @GF9U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 370'4 371'0 366'0 366'2 -3'6 367'0s 02:00P Chart for @C8Z Options for @C8Z
Mar 19 382'6 383'0 378'4 378'4 -3'4 379'4s 02:00P Chart for @C9H Options for @C9H
May 19 390'0 390'2 386'0 386'0 -3'2 387'0s 02:00P Chart for @C9K Options for @C9K
Jul 19 395'2 395'6 391'4 391'4 -3'0 392'6s 02:00P Chart for @C9N Options for @C9N
Sep 19 396'4 397'2 393'0 393'0 -2'2 394'4s 02:00P Chart for @C9U Options for @C9U
Dec 19 401'4 402'4 398'4 398'4 -2'0 400'0s 02:00P Chart for @C9Z Options for @C9Z
Mar 20 411'0 411'2 408'0 408'0 -2'2 409'0s 02:00P Chart for @C0H Options for @C0H
May 20 415'6 415'6 415'0 415'0 -2'2 414'4s 10/19 Chart for @C0K Options for @C0K
Jul 20 420'2 421'2 418'2 418'2 -2'0 419'2s 02:00P Chart for @C0N Options for @C0N
Sep 20 414'0 -1'4 413'4s 10/19 Chart for @C0U Options for @C0U
Dec 20 414'4 415'6 414'0 414'0 -0'4 414'4s 02:00P Chart for @C0Z Options for @C0Z
Jul 21 430'6 0'0 429'4s 10/19 Chart for @C1N Options for @C1N
Dec 21 420'0 0'0 419'6s 02:00P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 515'0 519'6 512'2 515'2 1'4 516'2s 02:00P Chart for @KW8Z Options for @KW8Z
Mar 19 538'4 543'6 536'6 540'0 1'6 540'6s 02:00P Chart for @KW9H Options for @KW9H
May 19 552'0 556'4 550'0 553'2 2'0 554'2s 02:00P Chart for @KW9K Options for @KW9K
Jul 19 557'4 561'0 555'6 559'2 2'4 560'2s 02:00P Chart for @KW9N Options for @KW9N
Sep 19 571'0 575'0 571'0 573'2 2'0 574'2s 02:00P Chart for @KW9U Options for @KW9U
Dec 19 591'2 594'6 591'0 594'0 1'6 594'2s 02:00P Chart for @KW9Z Options for @KW9Z
Mar 20 609'4 0'6 605'6s 10/19 Chart for @KW0H Options for @KW0H
May 20 621'4 0'4 608'0s 10/19 Chart for @KW0K Options for @KW0K
Jul 20 607'6 0'2 598'6s 02:00P Chart for @KW0N Options for @KW0N
Sep 20 610'0 0'0 607'4s 10/19 Chart for @KW0U Options for @KW0U
Dec 20 623'0 0'2 620'6s 10/19 Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 0'0 627'4s 10/19 Chart for @KW1H Options for @KW1H
May 21 627'4 0'0 627'4s 10/19 Chart for @KW1K Options for @KW1K
Jul 21 621'0 0'0 613'0s 10/19 Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 513'0 518'4 510'6 513'6 1'6 514'6s 02:00P Chart for @W8Z Options for @W8Z
Mar 19 532'6 537'6 531'0 534'0 0'6 534'2s 02:00P Chart for @W9H Options for @W9H
May 19 545'0 549'4 543'4 546'2 1'2 547'0s 02:00P Chart for @W9K Options for @W9K
Jul 19 551'0 555'2 549'2 552'2 1'0 552'6s 02:00P Chart for @W9N Options for @W9N
Sep 19 561'6 565'2 560'2 562'2 -0'2 562'4s 02:00P Chart for @W9U Options for @W9U
Dec 19 576'6 579'0 575'0 576'0 -1'0 576'6s 02:00P Chart for @W9Z Options for @W9Z
Mar 20 586'4 586'4 586'4 586'4 -2'0 587'4s 10/19 Chart for @W0H Options for @W0H
May 20 592'0 594'0 592'0 593'0 -2'2 594'0s 10/19 Chart for @W0K Options for @W0K
Jul 20 592'0 592'0 589'2 590'4 -2'2 590'2s 02:00P Chart for @W0N Options for @W0N
Sep 20 605'0 -2'4 598'2s 10/19 Chart for @W0U Options for @W0U
Dec 20 608'0 608'0 608'0 608'0 -2'0 608'6s 10/19 Chart for @W0Z Options for @W0Z
Mar 21 626'0 -1'4 618'4s 10/19 Chart for @W1H Options for @W1H
May 21 618'4 -1'4 618'4s 10/19 Chart for @W1K Options for @W1K
Jul 21 609'0 -1'4 608'4s 10/19 Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 865'2 866'2 856'2 856'2 -6'6 856'6s 02:00P Chart for @S8X Options for @S8X
Jan 19 879'2 880'2 870'0 870'2 -7'2 870'4s 02:00P Chart for @S9F Options for @S9F
Mar 19 892'2 893'0 883'0 883'0 -7'0 883'4s 02:00P Chart for @S9H Options for @S9H
May 19 905'0 906'2 896'4 896'6 -6'6 897'0s 02:00P Chart for @S9K Options for @S9K
Jul 19 915'2 916'4 907'0 907'4 -6'2 907'4s 02:00P Chart for @S9N Options for @S9N
Aug 19 920'2 920'4 911'6 911'6 -6'4 911'6s 10/19 Chart for @S9Q Options for @S9Q
Sep 19 919'2 919'2 913'0 913'2 -6'0 913'2s 10/19 Chart for @S9U Options for @S9U
Nov 19 926'2 927'6 917'4 918'0 -6'6 918'0s 02:00P Chart for @S9X Options for @S9X
Jan 20 937'4 937'4 930'0 930'0 -6'6 929'0s 10/19 Chart for @S0F Options for @S0F
Mar 20 940'0 940'0 940'0 940'0 -7'0 936'6s 10/19 Chart for @S0H Options for @S0H
May 20 945'4 946'0 945'2 945'2 -7'2 943'2s 10/19 Chart for @S0K Options for @S0K
Jul 20 954'6 954'6 954'6 954'6 -6'4 952'2s 10/19 Chart for @S0N Options for @S0N
Aug 20 966'4 -6'2 952'6s 10/19 Chart for @S0Q Options for @S0Q
Sep 20 907'0 -4'2 948'6s 10/19 Chart for @S0U Options for @S0U
Nov 20 950'0 951'4 948'0 948'0 -3'0 947'2s 02:00P Chart for @S0X Options for @S0X
Jul 21 952'0 -3'0 974'4s 10/19 Chart for @S1N Options for @S1N
Nov 21 965'0 -1'6 965'4s 10/19 Chart for @S1X Options for @S1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 52.900 53.950 51.500 51.625 -0.700 51.600s 10/19 Chart for @HE8Z Options for @HE8Z
Feb 19 60.775 61.300 58.925 59.000 -1.200 59.025s 10/19 Chart for @HE9G Options for @HE9G
Apr 19 67.450 67.750 65.625 65.675 -1.275 65.725s 10/19 Chart for @HE9J Options for @HE9J
May 19 72.750 72.975 71.325 71.325 -0.825 71.675s 10/19 Chart for @HE9K Options for @HE9K
Jun 19 79.025 79.500 77.825 77.950 -0.700 77.950s 10/19 Chart for @HE9M Options for @HE9M
Jul 19 79.675 80.300 78.675 78.750 -0.775 78.725s 10/19 Chart for @HE9N Options for @HE9N
Aug 19 79.150 79.500 77.900 77.975 -0.800 77.950s 10/19 Chart for @HE9Q Options for @HE9Q
Oct 19 65.500 65.500 64.775 64.800 -0.575 64.800s 10/19 Chart for @HE9V Options for @HE9V
Dec 19 60.025 60.175 60.025 60.175 -0.475 60.025s 10/19 Chart for @HE9Z Options for @HE9Z
Feb 20 64.500 64.500 64.500 64.500 -0.250 64.500s 10/19 Chart for @HE0G Options for @HE0G
Apr 20 68.000 -0.250 67.200s 10/19 Chart for @HE0J Options for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Rain and Snow Shattering Farmers' Hopes for Decent Soybean Crop
DTN Early Word Grains 10/19 05:48
DTN Midday Grain Comments 10/19 11:31
DTN Closing Grain Comments 10/19 13:46
DTN Cattle Close/Trends 10/19 15:25
DTN Early Word Opening Livestock 10/19 05:53
DTN Midday Livestock Comments 10/19 12:02
DTN Closing Livestock Comment 10/19 20:00
DTN Chart Technical Points 10/19 16:30
US Direct Feeder Pigs 07/26

DTN Market Matters Blog
Editorial Staff
Monday, October 15, 2018 11:02AM CDT
Late last week, many farmers ventured out to their rain-soaked fields to check the condition of their crops. Many found ruined soybean plants and sprouting corn. Others couldn't tell, because their crops were covered in snow.
Friday, October 12, 2018 11:16AM CDT
Friday, October 12, 2018 6:56AM CDT



Quote of the Day


"Be Prepared... the meaning of the motto is that a scout must prepare himself by previous thinking out and practicing how to act on any accident or emergency so that he is never taken by surprise."

~ Baden Powell,  (1857-1941), British army officer, founder of the Boy Scouts


This Day In History
October 21, 1948
UN reject Russian proposal to destroy atomic weapons

more info



Did You Know?

In 1885 the first fungicide was invented. It was made from lime and copper sulphate, and was known as the Bordeaux mixture


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: 71oF Feels Like: 69oF
Humid: 29% Dew Pt: 37oF
Barom: 30.13 Wind Dir: SSW
Cond: N/A Wind Spd: 22 mph
Sunrise: 7:54 Sunset: 6:54
As reported at DODGE CITY, KS at 2:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 73°F
Low: 39°F
Precip: 0%
High: 70°F
Low: 41°F
Precip: 0%
High: 60°F
Low: 44°F
Precip: 0%
High: 50°F
Low: 43°F
Precip: 50%
High: 64°F
Low: 40°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Saturday is Southern Plains, Delta
Bryce Anderson (Bio) – DTN Meteorologist

Rain will interfere with field work Saturday in the Delta and Southern Plains. The eastern Midwest will see rain later. Dry elsewhere. » More DTN Weather Commentary

Posted at 5:58AM Fri Oct 19, 2018 CDT

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