Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 151.650 151.975 150.825 151.275 0.150 151.225s 07/02 Chart for @LE5Q Options for @LE5Q
Oct 15 153.975 154.475 153.425 154.000 0.425 154.125s 07/02 Chart for @LE5V Options for @LE5V
Dec 15 154.925 155.400 154.350 154.650 - 0.025 154.725s 07/02 Chart for @LE5Z Options for @LE5Z
Feb 16 154.750 155.150 154.175 154.675 0.100 154.800s 07/02 Chart for @LE6G Options for @LE6G
Apr 16 153.800 154.000 153.050 153.750 0.300 154.000s 07/02 Chart for @LE6J Options for @LE6J
Jun 16 145.600 145.875 145.225 145.700 0.200 145.800s 07/02 Chart for @LE6M Options for @LE6M
Aug 16 144.300 144.500 144.050 144.500 0.200 144.500s 07/02 Chart for @LE6Q Options for @LE6Q
Oct 16 146.000 146.000 146.000 146.000 - 0.475 146.250s 07/02 Chart for @LE6V Options for @LE6V
Dec 16 146.550 146.550 146.275 146.275 0.275 146.275s 07/02 Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 218.925 219.325 217.125 217.475 - 1.050 217.450s 07/02 Chart for @GF5Q Options for @GF5Q
Sep 15 217.350 217.775 215.850 216.200 - 0.950 216.100s 07/02 Chart for @GF5U Options for @GF5U
Oct 15 216.025 216.400 214.350 214.700 - 0.800 214.750s 07/02 Chart for @GF5V Options for @GF5V
Nov 15 214.550 214.775 213.075 213.375 - 0.775 213.450s 07/02 Chart for @GF5X Options for @GF5X
Jan 16 207.750 208.250 206.725 207.375 - 0.500 207.350s 07/02 Chart for @GF6F Options for @GF6F
Mar 16 205.925 205.925 204.800 205.400 - 0.350 205.200s 07/02 Chart for @GF6H Options for @GF6H
Apr 16 206.600 206.600 206.000 206.000 - 0.425 206.000s 07/02 Chart for @GF6J Options for @GF6J
May 16 205.350 205.500 204.500 204.500 - 0.750 204.600s 07/02 Chart for @GF6K Options for @GF6K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 413'0 422'0 409'6 420'0 6'0 419'6s 07/02 Chart for @C5N Options for @C5N
Sep 15 422'0 430'6 418'4 428'2 6'0 428'4s 07/02 Chart for @C5U Options for @C5U
Dec 15 431'0 439'6 427'6 437'2 5'4 437'2s 07/02 Chart for @C5Z Options for @C5Z
Mar 16 440'4 448'6 437'2 446'2 5'0 446'4s 07/02 Chart for @C6H Options for @C6H
May 16 446'6 454'2 443'4 451'6 4'2 452'0s 07/02 Chart for @C6K Options for @C6K
Jul 16 450'4 457'6 447'6 455'4 4'0 455'4s 07/02 Chart for @C6N Options for @C6N
Sep 16 433'2 438'2 432'0 437'2 0'6 436'4s 07/02 Chart for @C6U Options for @C6U
Dec 16 431'6 438'0 430'2 436'6 4'0 437'0s 07/02 Chart for @C6Z Options for @C6Z
Mar 17 440'6 445'0 440'0 444'6 4'0 445'2s 07/02 Chart for @C7H Options for @C7H
May 17 445'0 451'0 445'0 450'2 4'0 450'6s 07/02 Chart for @C7K Options for @C7K
Jul 17 450'0 453'2 450'0 453'2 5'0 453'2s 07/02 Chart for @C7N Options for @C7N
Sep 17 413'0 2'2 436'0s 07/02 Chart for @C7U Options for @C7U
Dec 17 425'0 427'0 425'0 427'0 2'4 427'0s 07/02 Chart for @C7Z Options for @C7Z
Jul 18 442'4 2'2 444'6s 07/02 Chart for @C8N Options for @C8N
Dec 18 417'0 -1'6 416'0s 07/02 Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 587'2 596'4 571'0 586'6 -1'6 585'6s 07/02 Chart for @W5N Options for @W5N
Sep 15 588'0 601'0 574'0 588'0 2'0 590'4s 07/02 Chart for @W5U Options for @W5U
Dec 15 596'4 609'0 582'4 596'4 2'4 599'2s 07/02 Chart for @W5Z Options for @W5Z
Mar 16 605'0 617'6 591'0 606'0 3'2 608'0s 07/02 Chart for @W6H Options for @W6H
May 16 611'6 621'2 596'2 610'4 4'4 613'4s 07/02 Chart for @W6K Options for @W6K
Jul 16 603'2 616'4 592'0 606'6 3'4 608'2s 07/02 Chart for @W6N Options for @W6N
Sep 16 615'4 615'4 615'4 615'4 4'2 614'0s 07/02 Chart for @W6U Options for @W6U
Dec 16 620'0 630'0 607'0 621'2 2'0 622'0s 07/02 Chart for @W6Z Options for @W6Z
Mar 17 621'6 630'4 619'0 630'4 0'6 625'6s 07/02 Chart for @W7H Options for @W7H
May 17 620'4 625'0 620'4 625'0 -5'6 618'2s 07/02 Chart for @W7K Options for @W7K
Jul 17 592'2 598'0 592'2 598'0 2'6 588'2s 07/02 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 578'4 585'0 564'0 573'0 0'0 576'0s 07/02 Chart for @KW5N Options for @KW5N
Sep 15 591'0 603'0 579'2 588'4 -0'6 591'6s 07/02 Chart for @KW5U Options for @KW5U
Dec 15 610'4 622'0 598'2 609'0 -0'2 611'2s 07/02 Chart for @KW5Z Options for @KW5Z
Mar 16 622'0 633'6 610'4 622'0 0'0 623'4s 07/02 Chart for @KW6H Options for @KW6H
May 16 631'4 638'2 622'4 638'2 0'0 631'2s 07/02 Chart for @KW6K Options for @KW6K
Jul 16 637'4 645'0 623'4 632'0 -0'6 635'2s 07/02 Chart for @KW6N Options for @KW6N
Sep 16 637'2 645'6 637'2 645'6 -1'2 642'0s 07/02 Chart for @KW6U Options for @KW6U
Dec 16 642'4 647'0 642'0 647'0 -0'4 653'0s 07/02 Chart for @KW6Z Options for @KW6Z
Mar 17 663'0 -0'4 663'0s 07/02 Chart for @KW7H Options for @KW7H
May 17 663'0 -0'4 663'0s 07/02 Chart for @KW7K Options for @KW7K
Jul 17 622'0 -0'6 633'6s 07/02 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1041'6 1055'0 1032'0 1045'4 1'2 1045'2s 07/02 Chart for @S5N Options for @S5N
Aug 15 1040'0 1047'2 1029'0 1036'4 -2'4 1038'2s 07/02 Chart for @S5Q Options for @S5Q
Sep 15 1032'0 1040'6 1022'4 1029'6 -1'2 1031'4s 07/02 Chart for @S5U Options for @S5U
Nov 15 1029'0 1039'0 1020'0 1028'2 0'6 1030'2s 07/02 Chart for @S5X Options for @S5X
Jan 16 1033'6 1044'2 1025'2 1033'4 1'4 1035'6s 07/02 Chart for @S6F Options for @S6F
Mar 16 1023'2 1036'6 1018'4 1027'6 4'2 1028'6s 07/02 Chart for @S6H Options for @S6H
May 16 1006'0 1021'2 1001'6 1011'6 4'2 1013'0s 07/02 Chart for @S6K Options for @S6K
Jul 16 1007'2 1020'4 1003'4 1011'4 4'0 1012'6s 07/02 Chart for @S6N Options for @S6N
Aug 16 1005'2 1007'6 1005'2 1007'6 3'2 1005'2s 07/02 Chart for @S6Q Options for @S6Q
Sep 16 988'2 3'2 986'2s 07/02 Chart for @S6U Options for @S6U
Nov 16 968'4 977'6 963'2 971'2 3'6 972'2s 07/02 Chart for @S6X Options for @S6X
Jan 17 980'4 980'6 980'4 980'6 4'0 977'6s 07/02 Chart for @S7F Options for @S7F
Mar 17 964'0 4'0 981'6s 07/02 Chart for @S7H Options for @S7H
May 17 974'0 4'0 982'6s 07/02 Chart for @S7K Options for @S7K
Jul 17 963'6 4'2 987'2s 07/02 Chart for @S7N Options for @S7N
Aug 17 984'0 4'2 984'4s 07/02 Chart for @S7Q Options for @S7Q
Sep 17 984'0 4'2 974'2s 07/02 Chart for @S7U Options for @S7U
Nov 17 970'0 970'0 970'0 970'0 2'6 969'6s 07/02 Chart for @S7X Options for @S7X
Jul 18 972'4 2'6 972'4s 07/02 Chart for @S8N Options for @S8N
Nov 18 950'0 1'6 956'6s 07/02 Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 15 77.550 79.150 77.325 79.075 1.675 78.775s 07/02 Chart for @HE5N Options for @HE5N
Aug 15 75.150 76.675 75.025 76.500 1.525 76.375s 07/02 Chart for @HE5Q Options for @HE5Q
Oct 15 65.750 66.425 64.925 66.225 0.950 66.275s 07/02 Chart for @HE5V Options for @HE5V
Dec 15 63.300 63.950 62.650 63.650 0.300 63.800s 07/02 Chart for @HE5Z Options for @HE5Z
Feb 16 67.500 68.525 67.000 68.450 0.825 68.325s 07/02 Chart for @HE6G Options for @HE6G
Apr 16 72.425 74.000 72.100 73.925 1.450 73.875s 07/02 Chart for @HE6J Options for @HE6J
May 16 77.500 77.750 77.500 77.750 1.200 77.575s 07/02 Chart for @HE6K Options for @HE6K
Jun 16 80.200 81.750 79.950 81.675 1.500 81.500s 07/02 Chart for @HE6M Options for @HE6M
Jul 16 79.100 80.000 79.000 80.000 1.300 80.000s 07/02 Chart for @HE6N Options for @HE6N
Aug 16 76.975 78.000 76.975 78.000 1.250 77.900s 07/02 Chart for @HE6Q Options for @HE6Q
Oct 16 66.200 66.700 66.200 66.700 0.300 66.500s 07/02 Chart for @HE6V Options for @HE6V
Dec 16 64.275 0.175 64.275s 07/02 Chart for @HE6Z Options for @HE6Z
+DJ - +DJF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for +DJ0F Options for +DJ0F
+ND - +NDF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for +ND0F Options for +ND0F
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Thursday, July 2, 2015 3:27PM CDT

Tuesday, June 30, 2015 set records.

Monday, June 29, 2015 6:06PM CDT
Monday, June 22, 2015 4:43PM CDT


Quote of the Day


"Preparation is not the enemy of success, but a dear friend. Be good to yourself and the favor will return."

~ Samuel Cunningham


This Day In History
July 3, 1946
1st Dutch government of Beel forms

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 85oF Feels Like: 85oF
Humid: 40% Dew Pt: 58oF
Barom: 29.94 Wind Dir: NE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:22 Sunset: 9:05
As reported at DODGE CITY, KS at 2:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday

Saturday

Sunday

Monday

Tuesday
High: 86°F
Low: 64°F
Precip: 20%
High: 88°F
Low: 64°F
Precip: 30%
High: 95°F
Low: 68°F
Precip: 79%
High: 83°F
Low: 64°F
Precip: 80%
High: 80°F
Low: 59°F
Precip: 58%
View complete Local Weather
 
DTN Weather Summary
Rain Friday Southern Plains Eastward
Bryce Anderson (Bio) – DTN Meteorologist

Light rain is expected Friday in the Southern Plains and into the Delta and the Tennessee Valley. The Midwest will be dry for the holiday weekend. » More DTN Weather Commentary

Posted at 2:19PM Thu Jul 2, 2015 CDT

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