Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 151.900 152.675 151.475 152.225 - 0.250 152.125s 05/24 Chart for @LE5M Options for @LE5M
Aug 15 150.600 151.300 150.025 150.700 - 0.200 150.700s 05/24 Chart for @LE5Q Options for @LE5Q
Oct 15 152.300 153.225 151.900 152.750 - 0.025 152.600s 05/24 Chart for @LE5V Options for @LE5V
Dec 15 153.450 154.575 153.200 154.250 0.275 154.150s 05/24 Chart for @LE5Z Options for @LE5Z
Feb 16 153.050 154.375 153.050 154.150 0.400 154.150s 05/24 Chart for @LE6G Options for @LE6G
Apr 16 152.650 153.475 152.500 153.350 0.350 153.300s 05/24 Chart for @LE6J Options for @LE6J
Jun 16 146.300 146.650 145.750 146.550 0.325 146.550s 05/24 Chart for @LE6M Options for @LE6M
Aug 16 143.150 144.000 143.150 144.000 0.200 144.000s 05/24 Chart for @LE6Q Options for @LE6Q
Oct 16 145.750 145.750 145.750 145.750 0.250 145.750s 05/24 Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 217.850 219.200 217.025 218.900 1.275 219.000s 05/24 Chart for @GF5Q Options for @GF5Q
Sep 15 217.025 218.175 216.125 217.850 1.175 218.000s 05/24 Chart for @GF5U Options for @GF5U
Oct 15 215.775 217.150 215.325 216.825 1.100 217.000s 05/24 Chart for @GF5V Options for @GF5V
Nov 15 215.150 216.400 214.600 215.950 1.175 216.300s 05/24 Chart for @GF5X Options for @GF5X
Jan 16 209.275 210.550 208.825 210.250 0.875 210.125s 05/24 Chart for @GF6F Options for @GF6F
Mar 16 207.525 208.075 207.525 207.525 1.200 209.300s 05/24 Chart for @GF6H Options for @GF6H
Apr 16 207.500 209.050 207.500 209.050 1.050 209.050s 05/22 Chart for @GF6J Options for @GF6J
May 16 208.000 208.000 208.000 208.000 0.100 208.000s 05/22 Chart for @GF6K Options for @GF6K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 359'6 360'2 -5'0 360'0s 03:12P Chart for @C5N Options for @C5N
Sep 15 370'2 374'0 366'2 366'6 -4'6 366'6s 02:27P Chart for @C5U Options for @C5U
Dec 15 381'4 384'6 377'0 378'0 -4'4 377'6s 09:29A Chart for @C5Z Options for @C5Z
Mar 16 392'4 395'0 387'6 388'6 -4'4 388'2s 05/24 Chart for @C6H Options for @C6H
May 16 399'4 402'0 395'0 395'6 -4'6 395'2s 05/24 Chart for @C6K Options for @C6K
Jul 16 405'0 407'2 401'0 401'0 -4'4 401'4s 05/24 Chart for @C6N Options for @C6N
Sep 16 400'2 401'2 398'6 399'0 -3'2 399'0s 05/24 Chart for @C6U Options for @C6U
Dec 16 402'0 403'6 399'0 400'0 -2'4 400'0s 05/24 Chart for @C6Z Options for @C6Z
Mar 17 409'0 411'0 408'6 408'6 -1'6 410'0s 05/24 Chart for @C7H Options for @C7H
May 17 416'2 417'6 416'2 417'6 -1'6 416'4s 05/24 Chart for @C7K Options for @C7K
Jul 17 421'2 421'2 421'2 421'2 -1'6 420'4s 05/24 Chart for @C7N Options for @C7N
Sep 17 411'0 1'2 411'0s 05/24 Chart for @C7U Options for @C7U
Dec 17 405'0 405'2 405'0 405'0 1'6 405'4s 05/24 Chart for @C7Z Options for @C7Z
Jul 18 422'0 422'0 422'0 422'0 1'6 421'6s 05/24 Chart for @C8N Options for @C8N
Dec 18 398'0 0'4 397'4s 05/24 Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 521'4 529'0 511'0 514'4 -6'6 515'2s 03:17P Chart for @W5N Options for @W5N
Sep 15 529'0 536'4 518'2 522'4 -6'4 523'0s 09:28A Chart for @W5U Options for @W5U
Dec 15 542'0 549'6 532'0 536'4 -5'4 537'0s 09:43A Chart for @W5Z Options for @W5Z
Mar 16 560'6 563'2 545'2 551'0 -4'2 551'4s 04:03P Chart for @W6H Options for @W6H
May 16 571'0 571'0 554'0 559'4 -3'4 560'2s 05/24 Chart for @W6K Options for @W6K
Jul 16 567'0 575'2 558'6 564'6 -3'4 564'4s 05/24 Chart for @W6N Options for @W6N
Sep 16 567'2 567'2 567'2 567'2 -2'6 573'2s 05/24 Chart for @W6U Options for @W6U
Dec 16 595'6 595'6 582'0 588'2 -2'2 588'6s 05/24 Chart for @W6Z Options for @W6Z
Mar 17 575'0 -2'6 599'2s 05/22 Chart for @W7H Options for @W7H
May 17 629'4 -2'6 602'6s 05/24 Chart for @W7K Options for @W7K
Jul 17 619'0 -2'6 583'2s 05/24 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 557'0 564'0 545'0 545'4 -11'2 546'4s 03:57P Chart for @KW5N Options for @KW5N
Sep 15 567'0 574'2 555'4 556'0 -10'6 557'0s 05/24 Chart for @KW5U Options for @KW5U
Dec 15 583'2 590'2 572'0 572'6 -10'2 573'4s 11:25A Chart for @KW5Z Options for @KW5Z
Mar 16 596'6 600'6 587'0 587'0 -9'2 586'2s 11:26A Chart for @KW6H Options for @KW6H
May 16 601'4 601'4 593'0 595'4 -9'0 594'0s 11:29A Chart for @KW6K Options for @KW6K
Jul 16 605'0 610'0 597'6 601'0 -8'4 598'0s 05/24 Chart for @KW6N Options for @KW6N
Sep 16 616'0 -8'0 608'2s 05/24 Chart for @KW6U Options for @KW6U
Dec 16 630'0 630'0 630'0 630'0 -8'2 622'0s 05/24 Chart for @KW6Z Options for @KW6Z
Mar 17 629'4 -9'2 629'4s 05/22 Chart for @KW7H Options for @KW7H
May 17 629'4 -9'2 629'4s 05/22 Chart for @KW7K Options for @KW7K
Jul 17 622'0 -9'2 608'4s 05/24 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 942'4 922'6 925'2 -14'2 924'2s 03:53P Chart for @S5N Options for @S5N
Aug 15 929'2 933'6 915'0 916'2 -13'4 916'2s 10:09A Chart for @S5Q Options for @S5Q
Sep 15 918'6 924'4 906'4 908'0 -12'6 907'4s 05/24 Chart for @S5U Options for @S5U
Nov 15 918'0 923'2 906'0 907'6 -11'4 907'0s 08:30A Chart for @S5X Options for @S5X
Jan 16 924'6 930'2 913'6 914'6 -10'6 914'6s 03:12A Chart for @S6F Options for @S6F
Mar 16 930'0 935'6 919'6 920'6 -10'2 920'6s 05/24 Chart for @S6H Options for @S6H
May 16 933'0 939'6 924'0 925'0 -10'2 925'0s 05/24 Chart for @S6K Options for @S6K
Jul 16 939'6 945'0 929'6 929'6 -10'6 930'4s 05/24 Chart for @S6N Options for @S6N
Aug 16 935'4 935'4 935'4 935'4 -10'6 930'0s 05/22 Chart for @S6Q Options for @S6Q
Sep 16 984'0 -10'6 922'4s 05/22 Chart for @S6U Options for @S6U
Nov 16 929'0 935'0 919'4 919'4 -10'6 919'6s 05/24 Chart for @S6X Options for @S6X
Jan 17 931'0 931'0 931'0 931'0 -10'4 925'4s 05/22 Chart for @S7F Options for @S7F
Mar 17 956'6 -10'4 930'0s 05/22 Chart for @S7H Options for @S7H
May 17 979'0 -10'4 933'2s 05/24 Chart for @S7K Options for @S7K
Jul 17 984'0 -10'4 938'0s 05/24 Chart for @S7N Options for @S7N
Aug 17 984'0 -10'4 935'2s 05/22 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -10'4 925'0s 05/22 Chart for @S7U Options for @S7U
Nov 17 927'0 -10'2 917'2s 05/24 Chart for @S7X Options for @S7X
Jul 18 919'6 -10'2 919'6s 05/22 Chart for @S8N Options for @S8N
Nov 18 921'0 -10'2 903'0s 05/24 Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 83.950 84.125 83.500 83.850 -0.050 83.725s 05/24 Chart for @HE5M Options for @HE5M
Jul 15 83.800 84.300 83.575 84.025 -0.125 83.725s 05/24 Chart for @HE5N Options for @HE5N
Aug 15 83.775 84.125 83.475 84.000 -0.350 83.725s 05/24 Chart for @HE5Q Options for @HE5Q
Oct 15 73.775 74.275 73.575 74.275 0.250 74.175s 05/24 Chart for @HE5V Options for @HE5V
Dec 15 69.925 70.300 69.825 70.250 0.050 70.250s 05/24 Chart for @HE5Z Options for @HE5Z
Feb 16 72.100 72.400 71.800 72.300 0.350 72.400s 05/24 Chart for @HE6G Options for @HE6G
Apr 16 74.200 74.600 74.175 74.450 0.100 74.475s 05/24 Chart for @HE6J Options for @HE6J
May 16 78.050 0.100 78.150s 05/24 Chart for @HE6K Options for @HE6K
Jun 16 80.700 81.000 80.550 80.775 -0.075 80.775s 05/24 Chart for @HE6M Options for @HE6M
Jul 16 79.250 80.000 79.250 80.000 0.675 79.825s 05/24 Chart for @HE6N Options for @HE6N
Aug 16 78.250 78.275 78.250 78.275 -0.275 78.000s 05/24 Chart for @HE6Q Options for @HE6Q
Oct 16 71.000 -0.250 71.000s 05/24 Chart for @HE6V Options for @HE6V
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 18240.00 18260.00 18195.00 18213.00 - 34.00 18224.00s 05/22 Chart for +DJ5M Options for +DJ5M
Sep 15 17617.00 215.00 17617.00s Chart for +DJ5U Options for +DJ5U
Dec 15 17527.00 215.00 17527.00s Chart for +DJ5Z Options for +DJ5Z
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 15 4526.00 4541.50 4523.00 4528.00 4528.75s 05/22 Chart for +ND5M Options for +ND5M
Sep 15 4243.50 55.75 4243.50s Chart for +ND5U Options for +ND5U
Dec 15 4244.00 55.75 4244.00s Chart for +ND5Z Options for +ND5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, May 18, 2015 5:23PM CDT

OMAHA (DTN) -- Every day, U.S. trucking companies are forced to refuse hundreds of loads due to a short of drivers, and the problem is likely to get significantly worse over the next decade, according to a recent University of Tennessee report.

Monday, May 11, 2015 3:56PM CDT
Monday, May 4, 2015 4:59PM CDT


Quote of the Day


"Leadership is the art of getting someone else to do something you want done because he wants to do it."

~ Dwight Eisenhower


This Day In History
May 25, 1986
7,000,000 Americans form "Hands Across America"

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 75oF Feels Like: 77oF
Humid: 50% Dew Pt: 55oF
Barom: 29.76 Wind Dir: WSW
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:22 Sunset: 8:50
As reported at DODGE CITY, KS at 4:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Monday

Tuesday

Wednesday

Thursday

Friday
High: 78°F
Low: 53°F
Precip: 54%
High: 76°F
Low: 51°F
Precip: 72%
High: 80°F
Low: 56°F
Precip: 40%
High: 79°F
Low: 61°F
Precip: 50%
High: 74°F
Low: 59°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Widspread Rains Saturday
Bryce Anderson (Bio) – DTN Meteorologist

During Saturday, light to moderate rain will cover all but the Northern Plains, with showers also noted in the Great Basin. This rain area will continue Saturday night, with heavy rain forming in the already-wet areas of southern Kansas, Oklahoma and northern through central Texas. » More DTN Weather Commentary

Posted at 1:23PM Fri May 22, 2015 CDT

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