Home
|
Futures Markets
|
Markets Page
|
Ag News
|
Weather
|
Charts
|
Options
Quote Ticker
LIVE CATTLE
(Apr 21) 118.875
- 0.525
LIVE CATTLE
(Jun 21) 117.225
- 0.450
LIVE CATTLE
(Aug 21) 116.175
- 0.725
LIVE CATTLE
(Oct 21) 120.700
- 0.525
LIVE CATTLE
(Dec 21) 123.850
- 0.525
LIVE CATTLE
(Feb 22) 126.350
- 0.325
LIVE CATTLE
(Apr 22) 127.800
- 0.225
LIVE CATTLE
(Jun 22) 122.000
- 0.350
LIVE CATTLE
(Aug 22) 120.400
0.175
FEEDER CATTLE
(Mar 21) 136.250
- 0.750
FEEDER CATTLE
(Apr 21) 140.450
- 0.850
FEEDER CATTLE
(May 21) 143.800
- 0.775
FEEDER CATTLE
(Aug 21) 152.275
- 0.750
FEEDER CATTLE
(Sep 21) 153.550
- 0.675
FEEDER CATTLE
(Oct 21) 155.000
1.775
FEEDER CATTLE
(Nov 21) 154.775
- 0.175
FEEDER CATTLE
(Jan 22) 153.550
- 0.550
CORN
(Mar 21) 550'4
0'2
CORN
(May 21) 535'2
0'0
CORN
(Jul 21) 524'0
0'0
CORN
(Sep 21) 491'4
1'6
CORN
(Dec 21) 476'2
2'6
CORN
(Mar 22) 483'6
2'4
CORN
(May 22) 488'0
2'4
CORN
(Jul 22) 489'0
2'2
CORN
(Sep 22) 450'0
2'4
CORN
(Dec 22) 434'6
2'0
CORN
(Mar 23) 440'4
0'6
CORN
(May 23) 436'0
0'2
CORN
(Jul 23) 443'2
0'2
CORN
(Sep 23) 406'0
0'2
CORN
(Dec 23) 420'6
-0'4
CORN
(Jul 24) 425'0
-0'2
CORN
(Dec 24) 416'0
-0'2
HARD RED WINTER WHEAT
(Mar 21) 615'4
-9'4
HARD RED WINTER WHEAT
(May 21) 628'2
2'2
HARD RED WINTER WHEAT
(Jul 21) 633'2
2'2
HARD RED WINTER WHEAT
(Sep 21) 638'4
2'2
HARD RED WINTER WHEAT
(Dec 21) 646'4
2'2
HARD RED WINTER WHEAT
(Mar 22) 650'0
-0'2
HARD RED WINTER WHEAT
(May 22) 646'0
-4'4
HARD RED WINTER WHEAT
(Jul 22) 625'6
-1'6
HARD RED WINTER WHEAT
(Sep 22) 632'0
-1'4
HARD RED WINTER WHEAT
(Dec 22) 632'0
-0'6
HARD RED WINTER WHEAT
(Mar 23) 654'2
-0'6
HARD RED WINTER WHEAT
(May 23) 649'4
-0'6
HARD RED WINTER WHEAT
(Jul 23) 600'0
-0'2
WHEAT
(Mar 21) 648'6
-3'2
WHEAT
(May 21) 655'0
-1'0
WHEAT
(Jul 21) 645'2
-1'2
WHEAT
(Sep 21) 643'0
-1'4
WHEAT
(Dec 21) 648'2
-1'2
WHEAT
(Mar 22) 652'6
-1'6
WHEAT
(May 22) 648'4
-4'2
WHEAT
(Jul 22) 629'0
-2'4
WHEAT
(Sep 22) 627'0
-1'6
WHEAT
(Dec 22) 640'0
-1'6
WHEAT
(Mar 23) 644'6
-1'6
WHEAT
(May 23) 623'4
-3'4
WHEAT
(Jul 23) 602'0
-5'6
SOYBEANS
(Mar 21) 1425'0
14'2
SOYBEANS
(May 21) 1425'2
17'6
SOYBEANS
(Jul 21) 1407'4
16'0
SOYBEANS
(Aug 21) 1362'0
14'0
SOYBEANS
(Sep 21) 1280'4
11'4
SOYBEANS
(Nov 21) 1233'2
9'2
SOYBEANS
(Jan 22) 1228'4
7'4
SOYBEANS
(Mar 22) 1203'0
5'2
SOYBEANS
(May 22) 1193'6
3'4
SOYBEANS
(Jul 22) 1189'0
2'4
SOYBEANS
(Aug 22) 1161'0
-1'4
SOYBEANS
(Sep 22) 1129'6
-1'2
SOYBEANS
(Nov 22) 1103'0
3'6
SOYBEANS
(Jan 23) 1105'2
0'4
SOYBEANS
(Mar 23) 1040'0
0'4
SOYBEANS
(May 23) 1025'4
0'4
SOYBEANS
(Jul 23) 948'0
0'4
SOYBEANS
(Aug 23) 1099'0
0'4
SOYBEANS
(Sep 23) 1087'0
0'4
SOYBEANS
(Nov 23) 1042'4
0'4
SOYBEANS
(Jul 24) 1042'0
-1'0
SOYBEANS
(Nov 24) 1041'4
-1'0
LEAN HOGS
(Apr 21) 87.075
-0.850
LEAN HOGS
(May 21) 89.000
-0.350
LEAN HOGS
(Jun 21) 94.575
-0.275
LEAN HOGS
(Jul 21) 95.000
-0.475
LEAN HOGS
(Aug 21) 94.350
-0.575
LEAN HOGS
(Oct 21) 79.875
-0.250
LEAN HOGS
(Dec 21) 73.450
-0.100
LEAN HOGS
(Feb 22) 76.300
-0.125
LEAN HOGS
(Apr 22) 79.400
-0.100
LEAN HOGS
(May 22) 82.800
-0.200
LEAN HOGS
(Jun 22) 87.725
0.225
LEAN HOGS
(Jul 22) 87.125
0.125
Futures
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
119.400
119.475
118.875
118.875
- 0.525
119.400
08:41A
Jun 21
117.700
117.775
117.225
117.225
- 0.450
117.675
08:41A
Aug 21
116.900
116.900
116.175
116.175
- 0.725
116.900
08:41A
Oct 21
121.200
121.200
120.675
120.700
- 0.525
121.225
08:41A
Dec 21
124.450
124.450
123.850
123.850
- 0.525
124.375
08:41A
Feb 22
126.650
126.675
126.325
126.350
- 0.325
126.675
08:42A
Apr 22
128.025
128.025
127.800
127.800
- 0.225
128.025
08:42A
Jun 22
122.000
122.000
122.000
122.000
- 0.350
122.350
08:42A
Aug 22
120.300
120.400
120.300
120.400
0.175
120.425
s
08:41A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
136.775
137.050
136.250
136.250
- 0.750
137.000
08:42A
Apr 21
141.175
141.200
140.425
140.450
- 0.850
141.300
08:42A
May 21
144.400
144.450
143.800
143.800
- 0.775
144.575
08:41A
Aug 21
152.525
153.000
152.275
152.275
- 0.750
153.025
08:41A
Sep 21
153.900
153.900
153.550
153.550
- 0.675
154.225
08:41A
Oct 21
153.000
155.000
153.000
155.000
1.775
154.925
s
08:41A
Nov 21
154.775
154.775
154.750
154.775
- 0.175
154.950
08:42A
Jan 22
154.000
154.000
153.550
153.550
- 0.550
154.100
08:42A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
550'2
552'6
546'0
550'4
0'2
550'2
08:41A
May 21
535'0
538'2
529'2
535'2
0'0
535'2
08:42A
Jul 21
522'6
526'6
518'4
524'0
0'0
524'0
08:41A
Sep 21
489'6
492'2
486'0
491'4
1'6
489'6
08:41A
Dec 21
473'4
477'0
470'2
476'2
2'6
473'4
08:41A
Mar 22
481'0
484'2
478'0
483'6
2'4
481'2
08:41A
May 22
486'0
488'0
482'4
488'0
2'4
485'4
08:41A
Jul 22
488'0
489'2
484'0
489'0
2'2
486'6
08:41A
Sep 22
449'6
450'4
446'2
450'0
2'4
447'4
08:41A
Dec 22
432'2
435'4
431'2
434'6
2'0
432'6
08:41A
Mar 23
440'0
440'4
438'6
440'4
0'6
439'6
08:41A
May 23
436'0
0'2
441'6
s
08:41A
Jul 23
443'2
0'2
446'6
s
08:41A
Sep 23
406'0
0'2
433'0
s
08:40A
Dec 23
421'6
421'6
420'6
420'6
-0'4
421'2
08:40A
Jul 24
425'0
-0'2
432'6
s
08:42A
Dec 24
416'0
-0'2
413'6
s
08:40A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
616'0
616'0
615'4
615'4
-9'4
617'4
s
08:41A
May 21
625'0
631'0
621'2
628'2
2'2
626'0
08:41A
Jul 21
630'0
636'0
626'4
633'2
2'2
631'0
08:41A
Sep 21
635'4
641'0
632'2
638'4
2'2
636'2
08:41A
Dec 21
643'2
648'4
641'2
646'4
2'2
644'2
08:41A
Mar 22
650'0
650'0
650'0
650'0
-0'2
650'2
08:41A
May 22
647'6
647'6
646'0
646'0
-4'4
650'4
08:41A
Jul 22
628'4
628'4
620'0
625'6
-1'6
627'4
08:41A
Sep 22
632'0
-1'4
629'4
s
08:41A
Dec 22
632'0
-0'6
640'4
s
08:41A
Mar 23
654'2
-0'6
654'2
s
08:30A
May 23
649'4
-0'6
649'4
s
08:30A
Jul 23
600'0
-0'2
595'0
s
08:41A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
653'0
653'0
648'6
648'6
-3'2
652'0
08:41A
May 21
654'6
660'6
647'2
655'0
-1'0
656'0
08:41A
Jul 21
645'6
650'2
638'6
645'2
-1'2
646'4
08:41A
Sep 21
642'2
647'4
637'0
643'0
-1'4
644'4
08:41A
Dec 21
647'2
652'6
642'2
648'2
-1'2
649'4
08:41A
Mar 22
652'0
657'4
647'4
652'6
-1'6
654'4
08:41A
May 22
648'4
648'4
648'4
648'4
-4'2
652'6
08:41A
Jul 22
631'0
631'0
626'4
629'0
-2'4
631'4
08:41A
Sep 22
627'0
627'0
627'0
627'0
-1'6
632'0
s
08:41A
Dec 22
640'0
-1'6
639'2
s
08:41A
Mar 23
644'6
-1'6
640'0
s
08:41A
May 23
623'4
-3'4
638'0
s
08:41A
Jul 23
602'0
-5'6
600'0
s
08:30A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
1418'6
1425'0
1418'6
1425'0
14'2
1410'6
08:41A
May 21
1409'0
1426'2
1405'0
1425'2
17'6
1407'4
08:41A
Jul 21
1392'0
1408'4
1388'4
1407'4
16'0
1391'4
08:41A
Aug 21
1347'6
1362'4
1345'2
1362'0
14'0
1348'0
08:41A
Sep 21
1269'6
1280'6
1266'4
1280'4
11'4
1269'0
08:41A
Nov 21
1224'0
1234'6
1220'6
1233'2
9'2
1224'0
08:41A
Jan 22
1221'0
1229'2
1218'2
1228'4
7'4
1221'0
08:41A
Mar 22
1199'6
1203'4
1195'6
1203'0
5'2
1197'6
08:41A
May 22
1189'6
1195'0
1188'6
1193'6
3'4
1190'2
08:41A
Jul 22
1190'2
1191'0
1189'0
1189'0
2'4
1186'4
08:42A
Aug 22
1161'0
-1'4
1166'4
s
08:41A
Sep 22
1129'6
-1'2
1127'2
s
08:41A
Nov 22
1099'0
1103'0
1096'0
1103'0
3'6
1099'2
08:41A
Jan 23
1105'2
0'4
1102'0
s
08:41A
Mar 23
1040'0
0'4
1101'4
s
08:41A
May 23
1025'4
0'4
1101'4
s
08:41A
Jul 23
948'0
0'4
1102'4
s
08:41A
Aug 23
1099'0
0'4
1099'0
s
08:37A
Sep 23
1087'0
0'4
1087'0
s
08:41A
Nov 23
1042'4
1042'4
1042'4
1042'4
0'4
1042'0
08:41A
Jul 24
1042'0
-1'0
1042'0
s
08:41A
Nov 24
1041'4
-1'0
1041'4
s
08:41A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
87.850
87.925
86.900
87.075
-0.850
87.925
08:41A
May 21
89.075
89.300
88.725
89.000
-0.350
89.350
08:41A
Jun 21
94.700
94.775
94.000
94.575
-0.275
94.850
08:41A
Jul 21
95.450
95.450
94.700
95.000
-0.475
95.475
08:41A
Aug 21
94.750
94.750
94.125
94.350
-0.575
94.925
08:41A
Oct 21
80.000
80.000
79.650
79.875
-0.250
80.125
08:41A
Dec 21
73.500
73.500
73.300
73.450
-0.100
73.550
08:41A
Feb 22
76.450
76.450
76.250
76.300
-0.125
76.425
08:41A
Apr 22
79.400
79.400
79.350
79.400
-0.100
79.500
08:41A
May 22
82.800
82.800
82.800
82.800
-0.200
83.000
08:41A
Jun 22
87.375
87.725
87.350
87.725
0.225
87.725
s
08:41A
Jul 22
87.125
87.125
87.125
87.125
0.125
87.125
s
08:41A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Market News
Ag Container Shippers Ask President Biden to Intervene in Export Crisis
DTN Early Word Grains 03/04 06:01
DTN Midday Grain Comments 03/03 10:52
DTN Closing Grain Comments 03/03 13:49
DTN Cattle Prices/Trends 03/04 08:10
DTN Early Word Livestock Comments 03/04 06:23
DTN Midday Livestock Comments 03/03 11:47
DTN Closing Livestock Comment 03/03 16:06
DTN Chart Technical Points 03/03 16:30
National Lean Hog Values 03/03
DTN Market Matters Blog
Editorial Staff
Ag Container Shippers Ask President Biden to Intervene in Export Crisis
Monday, March 1, 2021 10:39AM CST
The lack of containers available for agriculture shippers has been ongoing since last year and has become a crisis, according to shippers.
DTN Weekly Average DDG Price Slightly Lower
Friday, February 26, 2021 11:00AM CST
Extreme Cold, Snow and Ice Cause Transportation Nightmares
Monday, February 22, 2021 8:57AM CST
[Read and Comment on Full Blog]
Quote of the Day
"The excellence of a gift lies in its appropriateness rather than in its value"
~
Charles Dudley Warner
, American editor and author, 1829-1900
This Day In History
March 4, 1967
Ice Dance Championship at Vienna won by Towler & Ford (GRB)
more info
Did You Know?
In 1837 John Deere and Leonard Andrus began manufacturing steel plows
Fact courtesy of the
USDA
Farms and Land For Sale
Search available
Farms and Land for Sale
listings with DTN Progressive Farmer.
See Available Properties
Local Conditions
Dodge City, KS
Chg Zip Code:
Temp:
33
o
F
Feels Like:
33
o
F
Humid:
74
%
Dew Pt:
26
o
F
Barom:
27.14
Wind Dir:
SSE
Cond:
N/A
Wind Spd:
2 mph
Sunrise:
7:07
Sunset:
6:37
As reported at Reinhart, KS at 8:00 AM
Local Radar
Kansas
Local Forecast
Dodge City, KS
Thursday
Friday
Saturday
Sunday
Monday
High:
63
°F
Low:
30
°F
Precip:
71
%
High:
58
°F
Low:
37
°F
Precip:
80
%
High:
65
°F
Low:
30
°F
Precip:
0
%
High:
72
°F
Low:
37
°F
Precip:
0
%
High:
73
°F
Low:
38
°F
Precip:
0
%
View complete Local Weather
DTN Weather Summary
Quiet, Warm Wednesday
Bryce Anderson (
Bio
)
–
DTN Meteorologist
» More DTN Weather Commentary
Posted at 1:39PM Tue Mar 2, 2021 CST
Copyright DTN. All rights reserved.
Disclaimer
.