Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Feb 18) 123.675 1.650 1/22/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 124.000 1.250 1/22/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 115.600 0.825 1/22/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 112.700 0.650 1/22/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 113.625 0.625 1/22/18   1:03 PM CST
  • LIVE CATTLE (Dec 18) 115.450 0.450 1/22/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 116.250 0.350 1/22/18   1:00 PM CST
  • LIVE CATTLE (Apr 19) 116.125 0.475 1/22/18   1:00 PM CST
  • LIVE CATTLE (Jun 19) 108.525 - 0.250 1/22/18   1:00 PM CST
  • FEEDER CATTLE (Jan 18) 147.900 - 0.050 1/22/18   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 145.925 0.225 1/22/18   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 146.575 0.400 1/22/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 146.375 0.575 1/22/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 148.850 0.550 1/22/18   1:03 PM CST
  • FEEDER CATTLE (Sep 18) 148.550 0.600 1/22/18   1:00 PM CST
  • FEEDER CATTLE (Oct 18) 148.375 1.050 1/22/18   1:00 PM CST
  • FEEDER CATTLE (Nov 18) 148.500 1.050 1/22/18   1:00 PM CST
  • CORN (Mar 18) 351'4 -0'4 1/23/18   7:30 AM CST
  • CORN (May 18) 359'6 -0'6 1/23/18   7:30 AM CST
  • CORN (Jul 18) 368'2 -0'6 1/23/18   7:23 AM CST
  • CORN (Sep 18) 375'4 -1'2 1/23/18   7:04 AM CST
  • CORN (Dec 18) 385'2 -0'4 1/23/18   7:30 AM CST
  • CORN (Mar 19) 393'6 -1'0 1/23/18   7:04 AM CST
  • CORN (May 19) 399'4 -0'4 1/22/18   8:28 PM CST
  • CORN (Jul 19) 403'4 -1'0 1/23/18   3:59 AM CST
  • CORN (Sep 19) 402'0 0'0 1/22/18   1:16 PM CST
  • CORN (Dec 19) 404'0 -0'4 1/23/18   6:29 AM CST
  • CORN (Mar 20) 412'2 0'0 1/23/18   12:46 AM CST
  • CORN (May 20) 418'6 0'2 1/22/18   1:16 PM CST
  • CORN (Jul 20) 420'0 0'0 1/22/18   1:16 PM CST
  • CORN (Sep 20) 420'4 -0'2 1/22/18   1:16 PM CST
  • CORN (Dec 20) 411'0 -0'2 1/22/18   7:51 PM CST
  • CORN (Jul 21) 415'4 1'6 1/22/18   1:16 PM CST
  • CORN (Dec 21) 412'0 2'2 1/22/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 428'2 -0'2 1/23/18   7:22 AM CST
  • HARD RED WINTER WHEAT (May 18) 442'0 -0'4 1/23/18   7:30 AM CST
  • HARD RED WINTER WHEAT (Jul 18) 458'6 -0'6 1/23/18   7:30 AM CST
  • HARD RED WINTER WHEAT (Sep 18) 475'4 -0'4 1/23/18   7:21 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 496'2 -0'4 1/23/18   7:22 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 512'0 1'6 1/22/18   1:16 PM CST
  • HARD RED WINTER WHEAT (May 19) 523'0 1'4 1/22/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 518'4 1'4 1/22/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 562'0 1'4 1/22/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 550'0 1'4 1/22/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 549'0 1'4 1/22/18   1:16 PM CST
  • HARD RED WINTER WHEAT (May 20) 549'0 1'4 1/22/18   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 549'0 1'4 1/22/18   1:16 PM CST
  • WHEAT (Mar 18) 424'6 -1'0 1/23/18   7:28 AM CST
  • WHEAT (May 18) 437'6 -0'6 1/23/18   7:24 AM CST
  • WHEAT (Jul 18) 451'0 -1'0 1/23/18   7:28 AM CST
  • WHEAT (Sep 18) 466'2 -1'0 1/23/18   7:22 AM CST
  • WHEAT (Dec 18) 484'2 -2'4 1/23/18   6:54 AM CST
  • WHEAT (Mar 19) 498'4 -1'6 1/23/18   5:54 AM CST
  • WHEAT (May 19) 503'0 3'2 1/22/18   1:15 PM CST
  • WHEAT (Jul 19) 508'4 3'2 1/22/18   1:15 PM CST
  • WHEAT (Sep 19) 515'4 3'0 1/22/18   1:15 PM CST
  • WHEAT (Dec 19) 526'0 2'2 1/22/18   1:15 PM CST
  • WHEAT (Mar 20) 534'2 3'0 1/22/18   1:15 PM CST
  • WHEAT (May 20) 542'6 3'0 1/22/18   1:15 PM CST
  • WHEAT (Jul 20) 542'6 2'0 1/22/18   1:15 PM CST
  • SOYBEANS (Mar 18) 988'2 4'0 1/23/18   7:30 AM CST
  • SOYBEANS (May 18) 999'2 3'4 1/23/18   7:29 AM CST
  • SOYBEANS (Jul 18) 1009'4 3'6 1/23/18   7:27 AM CST
  • SOYBEANS (Aug 18) 1011'2 3'6 1/23/18   7:25 AM CST
  • SOYBEANS (Sep 18) 1005'0 2'0 1/23/18   4:30 AM CST
  • SOYBEANS (Nov 18) 1003'0 2'4 1/23/18   7:29 AM CST
  • SOYBEANS (Jan 19) 1010'0 3'0 1/23/18   7:21 AM CST
  • SOYBEANS (Mar 19) 1013'4 2'2 1/23/18   7:26 AM CST
  • SOYBEANS (May 19) 1017'0 2'0 1/23/18   7:26 AM CST
  • SOYBEANS (Jul 19) 1022'6 2'6 1/23/18   7:27 AM CST
  • SOYBEANS (Aug 19) 998'4 4'0 1/22/18   1:15 PM CST
  • SOYBEANS (Sep 19) 995'4 4'0 1/22/18   1:15 PM CST
  • SOYBEANS (Nov 19) 998'6 2'2 1/23/18   7:27 AM CST
  • SOYBEANS (Jan 20) 1001'6 3'0 1/22/18   1:15 PM CST
  • SOYBEANS (Mar 20) 999'0 3'0 1/22/18   1:15 PM CST
  • SOYBEANS (May 20) 1006'4 3'0 1/22/18   1:15 PM CST
  • SOYBEANS (Jul 20) 995'0 2'6 1/22/18   1:15 PM CST
  • SOYBEANS (Aug 20) 1006'0 2'6 1/22/18   1:15 PM CST
  • SOYBEANS (Sep 20) 1004'0 2'6 1/22/18   1:15 PM CST
  • SOYBEANS (Nov 20) 985'0 2'2 1/22/18   1:15 PM CST
  • SOYBEANS (Jul 21) 989'4 2'2 1/22/18   1:15 PM CST
  • SOYBEANS (Nov 21) 989'4 2'2 1/22/18   1:15 PM CST
  • LEAN HOGS (Feb 18) 71.775 -0.275 1/22/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 75.150 -0.375 1/22/18   1:04 PM CST
  • LEAN HOGS (May 18) 79.650 -0.275 1/22/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 84.575 -0.225 1/22/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 84.950 -0.200 1/22/18   1:03 PM CST
  • LEAN HOGS (Aug 18) 84.450 -0.200 1/22/18   1:03 PM CST
  • LEAN HOGS (Oct 18) 71.050 -0.075 1/22/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 64.475 -0.050 1/22/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 67.275 -0.050 1/22/18   1:03 PM CST
  • LEAN HOGS (Apr 19) 70.900 -0.050 1/22/18   1:03 PM CST
  • LEAN HOGS (May 19) 78.050 -0.050 1/22/18   1:03 PM CST
  • LEAN HOGS (Jun 19) 80.000 -0.050 1/22/18   1:03 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 122.850 123.850 122.800 123.675 1.650 123.550s 06:30A Chart for @LE8G Options for @LE8G
Apr 18 123.350 124.100 123.325 124.000 1.250 123.975s 07:28A Chart for @LE8J Options for @LE8J
Jun 18 115.375 115.800 115.125 115.600 0.825 115.550s 06:00A Chart for @LE8M Options for @LE8M
Aug 18 112.500 112.800 112.200 112.700 0.650 112.675s 07:12A Chart for @LE8Q Options for @LE8Q
Oct 18 113.500 113.775 113.150 113.625 0.625 113.600s 06:01A Chart for @LE8V Options for @LE8V
Dec 18 115.550 115.675 115.000 115.450 0.450 115.400s 01/22 Chart for @LE8Z Options for @LE8Z
Feb 19 116.500 116.650 116.075 116.250 0.350 116.275s 01/22 Chart for @LE9G Options for @LE9G
Apr 19 115.875 116.725 115.750 116.125 0.475 116.125s 01/22 Chart for @LE9J Options for @LE9J
Jun 19 109.050 109.250 108.525 108.525 - 0.250 108.525s 01/22 Chart for @LE9M Options for @LE9M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 148.200 148.275 147.500 147.900 - 0.050 147.900s 07:04A Chart for @GF8F Options for @GF8F
Mar 18 146.450 146.625 145.475 145.925 0.225 145.825s 06:00A Chart for @GF8H Options for @GF8H
Apr 18 146.750 147.100 146.000 146.575 0.400 146.475s 07:12A Chart for @GF8J Options for @GF8J
May 18 146.500 146.800 145.825 146.375 0.575 146.375s 01/22 Chart for @GF8K Options for @GF8K
Aug 18 149.025 149.075 148.225 148.850 0.550 148.725s 06:01A Chart for @GF8Q Options for @GF8Q
Sep 18 148.800 148.975 148.200 148.550 0.600 148.600s 01/22 Chart for @GF8U Options for @GF8U
Oct 18 148.450 148.975 148.050 148.375 1.050 148.625s 01/22 Chart for @GF8V Options for @GF8V
Nov 18 148.350 148.925 147.900 148.500 1.050 148.675s 01/22 Chart for @GF8X Options for @GF8X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 351'6 352'0 350'6 351'4 -0'4 352'0 07:28A Chart for @C8H Options for @C8H
May 18 360'2 360'2 359'2 359'6 -0'6 360'4 07:28A Chart for @C8K Options for @C8K
Jul 18 368'6 368'6 367'6 368'2 -0'6 369'0 07:28A Chart for @C8N Options for @C8N
Sep 18 376'2 376'2 375'2 375'4 -1'2 376'6 07:28A Chart for @C8U Options for @C8U
Dec 18 385'4 385'4 384'6 385'2 -0'4 385'6 07:28A Chart for @C8Z Options for @C8Z
Mar 19 394'2 394'2 393'6 393'6 -1'0 394'6 07:26A Chart for @C9H Options for @C9H
May 19 399'4 399'4 399'4 399'4 -0'4 400'0 07:26A Chart for @C9K Options for @C9K
Jul 19 404'0 404'0 403'4 403'4 -1'0 404'4 07:28A Chart for @C9N Options for @C9N
Sep 19 402'0 402'0 402'0 402'0 0'0 401'6s 07:19A Chart for @C9U Options for @C9U
Dec 19 404'0 404'0 404'0 404'0 -0'4 404'4 07:19A Chart for @C9Z Options for @C9Z
Mar 20 412'2 412'2 412'2 412'2 0'0 412'2 07:19A Chart for @C0H Options for @C0H
May 20 418'6 418'6 418'6 418'6 0'2 416'4s 06:35A Chart for @C0K Options for @C0K
Jul 20 421'4 421'4 420'0 420'0 0'0 420'4s 07:19A Chart for @C0N Options for @C0N
Sep 20 420'4 420'4 420'0 420'4 -0'2 420'2s 07:19A Chart for @C0U Options for @C0U
Dec 20 411'0 411'0 411'0 411'0 -0'2 411'2 07:19A Chart for @C0Z Options for @C0Z
Jul 21 415'4 1'6 415'4s 01/22 Chart for @C1N Options for @C1N
Dec 21 412'0 412'0 412'0 412'0 2'2 413'2s 01/22 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 18 427'2 428'4 426'4 428'2 -0'2 428'4 07:28A Chart for @KW8H Options for @KW8H
May 18 441'6 442'2 440'2 442'2 -0'2 442'4 07:28A Chart for @KW8K Options for @KW8K
Jul 18 459'4 459'4 457'2 459'0 -0'4 459'4 07:28A Chart for @KW8N Options for @KW8N
Sep 18 473'6 475'4 473'6 475'4 -0'4 476'0 07:28A Chart for @KW8U Options for @KW8U
Dec 18 495'4 496'2 495'4 496'2 -0'4 496'6 07:28A Chart for @KW8Z Options for @KW8Z
Mar 19 512'0 512'0 512'0 512'0 1'6 511'0s 07:28A Chart for @KW9H Options for @KW9H
May 19 523'0 1'4 519'6s 07:22A Chart for @KW9K Options for @KW9K
Jul 19 518'4 1'4 522'6s 07:23A Chart for @KW9N Options for @KW9N
Sep 19 562'0 1'4 530'2s 01/22 Chart for @KW9U Options for @KW9U
Dec 19 550'0 1'4 549'0s 01/22 Chart for @KW9Z Options for @KW9Z
Mar 20 549'0 1'4 549'0s 01/22 Chart for @KW0H Options for @KW0H
May 20 549'0 1'4 549'0s 01/22 Chart for @KW0K Options for @KW0K
Jul 20 549'0 1'4 549'0s 01/22 Chart for @KW0N Options for @KW0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 423'4 425'0 422'4 424'6 -1'0 425'6 07:28A Chart for @W8H Options for @W8H
May 18 437'0 437'6 435'4 437'6 -0'6 438'4 07:28A Chart for @W8K Options for @W8K
Jul 18 450'0 451'0 448'4 451'0 -1'0 452'0 07:28A Chart for @W8N Options for @W8N
Sep 18 465'6 466'2 464'4 466'2 -1'0 467'2 07:28A Chart for @W8U Options for @W8U
Dec 18 484'6 485'4 483'6 484'2 -2'4 486'6 07:28A Chart for @W8Z Options for @W8Z
Mar 19 497'4 498'4 497'4 498'4 -1'6 500'2 07:22A Chart for @W9H Options for @W9H
May 19 503'0 3'2 508'2s 07:22A Chart for @W9K Options for @W9K
Jul 19 510'0 510'0 508'4 508'4 3'2 509'6s 07:28A Chart for @W9N Options for @W9N
Sep 19 515'4 3'0 518'2s 07:22A Chart for @W9U Options for @W9U
Dec 19 526'0 2'2 533'6s 07:22A Chart for @W9Z Options for @W9Z
Mar 20 534'2 3'0 542'6s 07:22A Chart for @W0H Options for @W0H
May 20 542'6 3'0 542'6s 01/22 Chart for @W0K Options for @W0K
Jul 20 542'6 2'0 542'6s 01/22 Chart for @W0N Options for @W0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 983'0 988'4 982'6 988'0 3'6 984'2 07:28A Chart for @S8H Options for @S8H
May 18 994'6 999'6 994'0 999'4 3'6 995'6 07:28A Chart for @S8K Options for @S8K
Jul 18 1004'6 1009'6 1004'4 1009'4 3'6 1005'6 07:28A Chart for @S8N Options for @S8N
Aug 18 1007'0 1011'4 1006'6 1011'2 3'6 1007'4 07:28A Chart for @S8Q Options for @S8Q
Sep 18 1005'2 1005'2 1005'0 1005'0 2'0 1003'0 07:28A Chart for @S8U Options for @S8U
Nov 18 999'4 1003'4 999'0 1003'0 2'4 1000'4 07:28A Chart for @S8X Options for @S8X
Jan 19 1005'2 1010'0 1005'2 1010'0 3'0 1007'0 07:28A Chart for @S9F Options for @S9F
Mar 19 1010'6 1013'6 1010'6 1013'4 2'2 1011'2 07:28A Chart for @S9H Options for @S9H
May 19 1017'0 1017'2 1017'0 1017'0 2'0 1015'0 07:28A Chart for @S9K Options for @S9K
Jul 19 1022'6 1022'6 1022'6 1022'6 2'6 1020'0 07:28A Chart for @S9N Options for @S9N
Aug 19 998'4 4'0 1017'0s 07:27A Chart for @S9Q Options for @S9Q
Sep 19 995'4 4'0 1007'6s 07:27A Chart for @S9U Options for @S9U
Nov 19 995'0 998'6 995'0 998'6 2'2 996'4 07:27A Chart for @S9X Options for @S9X
Jan 20 1001'6 3'0 998'4s 07:27A Chart for @S0F Options for @S0F
Mar 20 999'0 3'0 999'0s 07:27A Chart for @S0H Options for @S0H
May 20 1006'4 3'0 1006'4s 07:27A Chart for @S0K Options for @S0K
Jul 20 995'0 2'6 1013'4s 07:27A Chart for @S0N Options for @S0N
Aug 20 1006'0 2'6 1006'0s 07:27A Chart for @S0Q Options for @S0Q
Sep 20 1004'0 2'6 1004'0s 01/22 Chart for @S0U Options for @S0U
Nov 20 985'0 2'2 989'4s 07:27A Chart for @S0X Options for @S0X
Jul 21 989'4 2'2 989'4s 01/22 Chart for @S1N Options for @S1N
Nov 21 989'4 2'2 989'4s 01/22 Chart for @S1X Options for @S1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 72.275 72.275 71.650 71.775 -0.275 71.800s 06:00A Chart for @HE8G Options for @HE8G
Apr 18 75.525 75.675 75.100 75.150 -0.375 75.125s 06:10A Chart for @HE8J Options for @HE8J
May 18 80.175 80.175 79.650 79.650 -0.275 79.650s 01/22 Chart for @HE8K Options for @HE8K
Jun 18 84.750 85.050 84.575 84.575 -0.225 84.625s 01/22 Chart for @HE8M Options for @HE8M
Jul 18 85.125 85.350 84.950 84.950 -0.200 85.050s 01/22 Chart for @HE8N Options for @HE8N
Aug 18 84.600 84.750 84.375 84.450 -0.200 84.525s 01/22 Chart for @HE8Q Options for @HE8Q
Oct 18 70.975 71.150 70.850 71.050 -0.075 71.050s 01/22 Chart for @HE8V Options for @HE8V
Dec 18 64.400 64.550 64.275 64.475 -0.050 64.425s 01/22 Chart for @HE8Z Options for @HE8Z
Feb 19 67.275 -0.050 67.225s 01/22 Chart for @HE9G Options for @HE9G
Apr 19 70.900 -0.050 70.375s 01/22 Chart for @HE9J Options for @HE9J
May 19 78.050 -0.050 77.500s 01/22 Chart for @HE9K Options for @HE9K
Jun 19 80.000 -0.050 78.950s 01/22 Chart for @HE9M Options for @HE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Icing Continues to Besiege U.S. River System
DTN Early Word Grains 01/23 05:54
DTN Midday Grain Comments 01/22 11:43
DTN Closing Grain Comments 01/22 13:49
DTN Cattle Close/Trends 01/22 15:30
DTN Early Word Opening Livestock 01/23 05:56
DTN Midday Livestock Comments 01/22 12:18
DTN Closing Livestock Comment 01/22 16:03
DTN Chart Technical Points 01/22 16:30
DTN Feeder Pig Index

DTN Market Matters Blog
Editorial Staff
Monday, January 22, 2018 11:45AM CST
Severe icing has wreaked havoc on the U.S River system for weeks now and there is hope that forecasts for a warm up the next few days may help alleviate some of that. Still, even if there is a slight meltdown, that ice needs to work its way down river and through locks, which could cause ice jams along their path.
Friday, January 19, 2018 11:14AM CST
Friday, January 12, 2018 12:38PM CST



Quote of the Day


"Everyday I beat my own previous record for number of consecutive days I've stayed alive."

~ Anonymous


This Day In History
January 23, 1983
Schöne skates ladies world record 5 km (7:40.97)

more info



Did You Know?

In 1880 one farmer out of every four was a tenant farmer


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: 23oF Feels Like: 11oF
Humid: 60% Dew Pt: 11oF
Barom: 30.25 Wind Dir: NW
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:50 Sunset: 5:53
As reported at DODGE CITY, KS at 7:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 50°F
Low: 23°F
Precip: 0%
High: 57°F
Low: 20°F
Precip: 0%
High: 68°F
Low: 29°F
Precip: 0%
High: 56°F
Low: 34°F
Precip: 0%
High: 53°F
Low: 22°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Eastern Midwest Snow Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Snow is in store for the eastern Midwest Tuesday, and light to moderate rain will cover the mid-Atlantic and New England areas. Drier conditions are in store elsewhere, beneficial in the Plains and western Midwest following heavy snow and blizzard conditions, along with wildfires in Texas. » More DTN Weather Commentary

Posted at 5:55AM Tue Jan 23, 2018 CST

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