Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.975 170.100 167.575 168.775 - 0.800 168.250s 10/24 Chart for @LE4V Options for @LE4V
Dec 14 169.725 169.975 166.500 167.525 - 2.200 166.900s 10/24 Chart for @LE4Z Options for @LE4Z
Feb 15 169.075 169.400 166.050 167.050 - 2.300 166.550s 10/24 Chart for @LE5G Options for @LE5G
Apr 15 167.000 167.500 164.350 165.125 - 2.275 164.775s 10/24 Chart for @LE5J Options for @LE5J
Jun 15 156.200 156.500 154.000 154.750 - 1.825 154.400s 10/24 Chart for @LE5M Options for @LE5M
Aug 15 154.100 154.200 151.875 152.800 - 1.525 152.550s 10/24 Chart for @LE5Q Options for @LE5Q
Oct 15 154.725 155.000 152.750 153.450 - 1.400 153.500s 10/24 Chart for @LE5V Options for @LE5V
Dec 15 154.925 155.075 152.950 154.050 - 1.200 153.800s 10/24 Chart for @LE5Z Options for @LE5Z
Feb 16 154.750 154.875 152.650 152.650 - 1.200 153.300s 10/24 Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 240.800 240.850 237.675 238.150 - 2.325 237.900s 10/24 Chart for @GF4V Options for @GF4V
Nov 14 237.200 237.900 234.325 234.900 - 2.050 234.650s 10/24 Chart for @GF4X Options for @GF4X
Jan 15 231.225 231.950 228.825 229.600 - 2.075 228.900s 10/24 Chart for @GF5F Options for @GF5F
Mar 15 228.650 229.650 226.750 227.525 - 1.750 227.175s 10/24 Chart for @GF5H Options for @GF5H
Apr 15 228.900 229.550 226.725 227.650 - 1.925 227.100s 10/24 Chart for @GF5J Options for @GF5J
May 15 229.400 229.500 226.800 226.975 - 2.000 227.175s 10/24 Chart for @GF5K Options for @GF5K
Aug 15 229.900 230.000 227.025 228.000 - 2.400 227.350s 10/24 Chart for @GF5Q Options for @GF5Q
Sep 15 227.700 227.700 226.075 226.075 - 1.500 226.250s 10/24 Chart for @GF5U Options for @GF5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 359'2 365'0 352'2 352'4 -6'6 353'0s 10/24 Chart for @C4Z Options for @C4Z
Mar 15 372'6 378'4 365'6 366'0 -6'6 366'6s 10/24 Chart for @C5H Options for @C5H
May 15 380'6 387'0 374'4 374'4 -6'6 375'2s 10/24 Chart for @C5K Options for @C5K
Jul 15 388'4 394'2 381'6 382'4 -6'6 382'6s 10/24 Chart for @C5N Options for @C5N
Sep 15 395'6 401'4 389'4 390'0 -6'2 390'2s 10/24 Chart for @C5U Options for @C5U
Dec 15 404'4 410'0 398'6 399'2 -5'6 399'4s 10/24 Chart for @C5Z Options for @C5Z
Mar 16 413'2 418'0 407'2 408'2 -5'2 408'4s 10/24 Chart for @C6H Options for @C6H
May 16 420'0 423'2 416'2 416'2 -5'2 414'4s 10/24 Chart for @C6K Options for @C6K
Jul 16 425'0 427'4 418'0 419'2 -6'0 418'2s 10/24 Chart for @C6N Options for @C6N
Sep 16 420'0 420'0 416'6 420'0 -4'6 414'2s 10/24 Chart for @C6U Options for @C6U
Dec 16 416'0 417'2 410'6 412'2 -4'4 412'0s 10/24 Chart for @C6Z Options for @C6Z
Jul 17 432'0 -3'6 429'6s 10/24 Chart for @C7N Options for @C7N
Dec 17 412'0 412'0 411'4 411'4 -3'4 411'0s 10/24 Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 525'4 539'2 517'2 518'2 -9'0 517'6s 10/24 Chart for @W4Z Options for @W4Z
Mar 15 539'2 552'4 530'4 532'0 -9'2 531'0s 10/24 Chart for @W5H Options for @W5H
May 15 548'0 560'4 538'0 539'2 -9'2 538'6s 10/24 Chart for @W5K Options for @W5K
Jul 15 554'0 567'0 545'6 547'0 -9'0 546'2s 10/24 Chart for @W5N Options for @W5N
Sep 15 565'0 575'6 556'6 557'0 -9'0 555'6s 10/24 Chart for @W5U Options for @W5U
Dec 15 579'0 588'0 568'4 568'4 -8'6 568'4s 10/24 Chart for @W5Z Options for @W5Z
Mar 16 583'4 583'4 583'4 583'4 -8'0 578'2s 10/24 Chart for @W6H Options for @W6H
May 16 590'0 -4'4 585'2s 10/24 Chart for @W6K Options for @W6K
Jul 16 583'6 588'0 583'6 583'6 -2'2 584'4s 10/24 Chart for @W6N Options for @W6N
Sep 16 591'4 -2'2 591'4s 10/24 Chart for @W6U Options for @W6U
Dec 16 595'0 -2'0 599'2s 10/24 Chart for @W6Z Options for @W6Z
Mar 17 600'4 -2'0 600'4s 10/24 Chart for @W7H Options for @W7H
May 17 598'0 -2'0 598'0s 10/24 Chart for @W7K Options for @W7K
Jul 17 580'4 -2'0 580'4s 10/24 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 603'6 615'6 593'2 594'2 -11'4 593'6s 10/24 Chart for @KW4Z Options for @KW4Z
Mar 15 607'2 617'6 595'6 596'6 -11'4 596'2s 10/24 Chart for @KW5H Options for @KW5H
May 15 607'0 617'2 596'4 596'4 -11'0 596'2s 10/24 Chart for @KW5K Options for @KW5K
Jul 15 600'0 610'0 589'6 589'6 -9'4 590'4s 10/24 Chart for @KW5N Options for @KW5N
Sep 15 616'0 616'0 604'0 604'2 -9'4 602'0s 10/24 Chart for @KW5U Options for @KW5U
Dec 15 637'2 638'4 619'4 619'6 -9'4 619'6s 10/24 Chart for @KW5Z Options for @KW5Z
Mar 16 645'0 649'2 630'6 630'6 -8'2 628'6s 10/24 Chart for @KW6H Options for @KW6H
May 16 590'0 -8'2 627'0s 10/24 Chart for @KW6K Options for @KW6K
Jul 16 608'0 608'0 608'0 608'0 1'4 608'2s 10/24 Chart for @KW6N Options for @KW6N
Sep 16 589'0 1'4 613'6s 10/24 Chart for @KW6U Options for @KW6U
Dec 16 600'0 1'4 619'6s 10/24 Chart for @KW6Z Options for @KW6Z
Mar 17 619'6 1'4 619'6s 10/24 Chart for @KW7H Options for @KW7H
May 17 619'6 1'4 619'6s 10/24 Chart for @KW7K Options for @KW7K
Jul 17 607'4 0'6 607'4s 10/24 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 991'4 1002'0 976'4 978'2 -15'6 977'4s 10/24 Chart for @S4X Options for @S4X
Jan 15 998'0 1008'6 982'4 983'4 -16'6 983'2s 10/24 Chart for @S5F Options for @S5F
Mar 15 1004'2 1015'4 989'2 990'4 -16'4 990'0s 10/24 Chart for @S5H Options for @S5H
May 15 1010'2 1022'4 996'0 996'6 -15'6 996'6s 10/24 Chart for @S5K Options for @S5K
Jul 15 1014'4 1028'0 1001'4 1003'0 -15'2 1002'2s 10/24 Chart for @S5N Options for @S5N
Aug 15 1022'2 1026'6 1003'2 1011'2 -15'0 1002'6s 10/24 Chart for @S5Q Options for @S5Q
Sep 15 1002'0 1008'6 987'2 987'2 -13'2 987'4s 10/24 Chart for @S5U Options for @S5U
Nov 15 989'0 998'6 976'0 977'2 -12'4 977'2s 10/24 Chart for @S5X Options for @S5X
Jan 16 994'6 1003'6 982'6 983'0 -13'0 982'4s 10/24 Chart for @S6F Options for @S6F
Mar 16 1003'4 1005'6 994'6 994'6 -13'0 987'4s 10/24 Chart for @S6H Options for @S6H
May 16 992'0 -13'2 992'0s 10/24 Chart for @S6K Options for @S6K
Jul 16 1016'0 1016'0 1011'0 1011'0 -13'4 998'2s 10/24 Chart for @S6N Options for @S6N
Aug 16 1004'2 -13'0 996'6s 10/24 Chart for @S6Q Options for @S6Q
Sep 16 975'0 -8'6 975'2s 10/24 Chart for @S6U Options for @S6U
Nov 16 979'6 984'6 970'0 970'0 -9'2 970'2s 10/24 Chart for @S6X Options for @S6X
Jul 17 1004'2 -9'2 992'2s 10/24 Chart for @S7N Options for @S7N
Nov 17 975'6 -9'2 966'4s 10/24 Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.325 90.650 87.725 90.475 1.525 90.250s 10/24 Chart for @HE4Z Options for @HE4Z
Feb 15 87.125 89.025 86.325 88.875 1.425 88.875s 10/24 Chart for @HE5G Options for @HE5G
Apr 15 88.525 89.225 87.175 89.000 0.650 89.200s 10/24 Chart for @HE5J Options for @HE5J
May 15 88.775 89.875 88.600 89.875 -0.250 89.250s 10/24 Chart for @HE5K Options for @HE5K
Jun 15 92.175 92.800 91.275 92.550 0.025 92.725s 10/24 Chart for @HE5M Options for @HE5M
Jul 15 91.150 91.475 90.175 91.450 -0.050 91.350s 10/24 Chart for @HE5N Options for @HE5N
Aug 15 88.500 89.375 88.225 89.300 0.100 89.550s 10/24 Chart for @HE5Q Options for @HE5Q
Oct 15 76.500 77.250 76.500 76.650 0.400 77.200s 10/24 Chart for @HE5V Options for @HE5V
Dec 15 72.400 73.450 72.400 73.450 0.400 72.800s 10/24 Chart for @HE5Z Options for @HE5Z
Feb 16 75.000 74.500s 10/24 Chart for @HE6G Options for @HE6G
Apr 16 73.500 73.500s 10/24 Chart for @HE6J Options for @HE6J
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 16615.00 16745.00 16516.00 16734.00 123.00 16736.00s 10/24 Chart for +DJ4Z Options for +DJ4Z
Mar 15 16536.00 123.00 16664.00s 10/24 Chart for +DJ5H Options for +DJ5H
Jun 15 16578.00 123.00 16578.00s 10/24 Chart for +DJ5M Options for +DJ5M
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 3986.00 4038.00 3971.25 4038.00 29.50 4034.75s 10/24 Chart for +ND4Z Options for +ND4Z
Mar 15 4023.00 29.75 4027.25s 10/24 Chart for +ND5H Options for +ND5H
Jun 15 4015.25 29.75 4015.25s 10/24 Chart for +ND5M Options for +ND5M
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Friday, October 17, 2014 7:21PM CDT

I didn't know I was going to stir the pot.

Thursday, October 16, 2014 7:06PM CDT
Monday, October 13, 2014 3:47PM CDT


Quote of the Day


"Life is trying things out to see if they work."

~ Ray Bradbury


This Day In History
October 25, 1943
Burma railroad completed & opens

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 86oF Feels Like: 86oF
Humid: 21% Dew Pt: 42oF
Barom: 29.92 Wind Dir: S
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:58 Sunset: 6:49
As reported at DODGE CITY, KS at 6:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 89°F
Low: 51°F
Precip: 0%
High: 87°F
Low: 55°F
Precip: 0%
High: 68°F
Low: 50°F
Precip: 0%
High: 66°F
Low: 43°F
Precip: 20%
High: 71°F
Low: 41°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Weekend to Continue Dry and Warm
Bryce Anderson (Bio) – DTN Meteorologist

Dry conditions covered all primary U.S. and Canadian Prairies crop regions Friday afternoon. Temperatures ranged from the mid 40s in northern Michigan and the southwestern Prairies to the low 80s in northwestern Kansas and southern Texas. » More DTN Weather Commentary

Posted at 1:39PM Fri Oct 24, 2014 CDT

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