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 14 157.525 157.725 156.500 157.050 - 0.875 157.925 06:36A Chart for @LE4Q Options for @LE4Q
Oct 14 156.800 157.250 155.650 156.175 - 1.150 157.325 06:38A Chart for @LE4V Options for @LE4V
Dec 14 157.275 157.550 156.550 157.025 - 1.075 158.100 06:37A Chart for @LE4Z Options for @LE4Z
Feb 15 157.075 157.075 156.275 156.550 - 0.975 157.525 06:38A Chart for @LE5G Options for @LE5G
Apr 15 156.700 156.700 155.775 155.950 - 1.100 157.050 06:36A Chart for @LE5J Options for @LE5J
Jun 15 148.000 148.000 147.450 147.475 - 0.625 148.100 06:37A Chart for @LE5M Options for @LE5M
Aug 15 145.975 145.975 145.750 145.750 - 0.550 146.300 06:37A Chart for @LE5Q Options for @LE5Q
Oct 15 149.300 149.300 148.200 148.400 - 1.125 148.500s 06:37A Chart for @LE5V Options for @LE5V
Dec 15 149.000 149.000 147.800 148.150 - 0.350 148.250s 07/31 Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 220.825 220.825 219.500 219.500 - 1.175 220.675 06:37A Chart for @GF4Q Options for @GF4Q
Sep 14 220.650 220.725 219.450 219.775 - 1.425 221.200 06:37A Chart for @GF4U Options for @GF4U
Oct 14 220.800 220.800 218.975 219.400 - 1.625 221.025 06:37A Chart for @GF4V Options for @GF4V
Nov 14 219.750 219.750 217.875 218.275 - 1.700 219.975 06:37A Chart for @GF4X Options for @GF4X
Jan 15 213.000 213.000 211.900 212.350 - 1.500 213.850 06:37A Chart for @GF5F Options for @GF5F
Mar 15 210.600 210.600 209.400 209.400 - 1.575 210.975 06:38A Chart for @GF5H Options for @GF5H
Apr 15 210.550 210.550 209.825 210.000 - 1.250 211.250 06:33A Chart for @GF5J Options for @GF5J
May 15 209.825 209.825 209.350 209.350 - 1.900 211.250 06:38A Chart for @GF5K Options for @GF5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 357'0 358'6 355'2 355'4 -1'4 357'0 06:37A Chart for @C4U Options for @C4U
Dec 14 366'6 368'2 365'0 365'2 -1'6 367'0 06:37A Chart for @C4Z Options for @C4Z
Mar 15 379'2 381'0 377'6 378'0 -1'4 379'4 06:37A Chart for @C5H Options for @C5H
May 15 387'6 388'6 386'0 386'0 -1'6 387'6 06:37A Chart for @C5K Options for @C5K
Jul 15 395'2 396'2 393'6 393'6 -1'4 395'2 06:37A Chart for @C5N Options for @C5N
Sep 15 403'6 403'6 401'0 401'4 -1'0 402'4 06:37A Chart for @C5U Options for @C5U
Dec 15 410'4 411'4 409'0 409'0 -1'6 410'6 06:37A Chart for @C5Z Options for @C5Z
Mar 16 419'2 419'2 419'2 419'2 -1'0 420'2 06:32A Chart for @C6H Options for @C6H
May 16 426'0 426'0 426'0 426'0 -1'0 427'0 06:32A Chart for @C6K Options for @C6K
Jul 16 433'2 430'2 Chart for @C6N Options for @C6N
Sep 16 421'0 -0'6 424'6s 06:32A Chart for @C6U Options for @C6U
Dec 16 418'6 420'4 418'2 418'2 -2'4 418'2s 06:32A Chart for @C6Z Options for @C6Z
Jul 17 447'0 -2'4 438'4s 06:32A Chart for @C7N Options for @C7N
Dec 17 431'6 433'0 429'6 433'0 -2'2 427'4s 06:32A Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 531'0 536'0 530'4 534'2 4'0 530'2 06:37A Chart for @W4U Options for @W4U
Dec 14 550'2 556'0 550'2 553'4 3'2 550'2 06:36A Chart for @W4Z Options for @W4Z
Mar 15 572'2 577'0 572'2 575'0 2'6 572'2 06:37A Chart for @W5H Options for @W5H
May 15 586'0 590'4 586'0 586'0 0'0 586'0 06:37A Chart for @W5K Options for @W5K
Jul 15 595'4 600'0 595'2 595'2 -0'4 595'6 06:37A Chart for @W5N Options for @W5N
Sep 15 610'0 610'0 610'0 610'0 2'4 607'4 06:38A Chart for @W5U Options for @W5U
Dec 15 624'4 622'4 Chart for @W5Z Options for @W5Z
Mar 16 633'0 633'0 633'0 633'0 0'6 632'2 06:35A Chart for @W6H Options for @W6H
May 16 635'0 635'0 635'0 635'0 -2'6 634'6s 06:37A Chart for @W6K Options for @W6K
Jul 16 630'0 630'0 630'0 630'0 -1'4 629'4s 06:37A Chart for @W6N Options for @W6N
Sep 16 629'4 -1'4 629'4s 07/31 Chart for @W6U Options for @W6U
Dec 16 634'4 -1'4 640'4s 07/31 Chart for @W6Z Options for @W6Z
Mar 17 640'4 -1'4 640'4s 07/31 Chart for @W7H Options for @W7H
May 17 653'0 -1'4 653'0s 07/31 Chart for @W7K Options for @W7K
Jul 17 653'0 -1'4 653'0s 07/31 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 625'2 632'0 625'2 631'0 5'2 625'6 06:36A Chart for @KW4U Options for @KW4U
Dec 14 638'4 644'6 638'4 643'0 4'0 639'0 06:35A Chart for @KW4Z Options for @KW4Z
Mar 15 644'0 649'4 644'0 648'6 4'4 644'2 06:35A Chart for @KW5H Options for @KW5H
May 15 647'4 652'4 647'4 651'6 4'2 647'4 06:37A Chart for @KW5K Options for @KW5K
Jul 15 639'0 642'4 639'0 641'6 4'0 637'6 06:37A Chart for @KW5N Options for @KW5N
Sep 15 651'2 651'2 651'2 651'2 3'6 647'4 06:33A Chart for @KW5U Options for @KW5U
Dec 15 658'4 663'0 658'4 659'6 4'2 663'2s 06:34A Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 4'2 675'0s 06:34A Chart for @KW6H Options for @KW6H
May 16 674'0 4'2 674'0s 07/31 Chart for @KW6K Options for @KW6K
Jul 16 670'0 0'0 672'4s 07/31 Chart for @KW6N Options for @KW6N
Sep 16 672'4 0'0 672'4s 07/31 Chart for @KW6U Options for @KW6U
Dec 16 679'4 0'0 679'4s 07/31 Chart for @KW6Z Options for @KW6Z
Mar 17 679'4 0'0 679'4s 07/31 Chart for @KW7H Options for @KW7H
May 17 679'4 0'0 679'4s 07/31 Chart for @KW7K Options for @KW7K
Jul 17 679'4 0'0 679'4s 07/31 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1224'2 1225'6 1221'2 1221'2 -3'2 1224'4 06:37A Chart for @S4Q Options for @S4Q
Sep 14 1095'0 1098'2 1089'0 1089'2 -10'4 1099'6 06:38A Chart for @S4U Options for @S4U
Nov 14 1077'2 1079'6 1071'2 1071'4 -10'4 1082'0 06:37A Chart for @S4X Options for @S4X
Jan 15 1086'6 1087'6 1080'0 1080'2 -10'0 1090'2 06:37A Chart for @S5F Options for @S5F
Mar 15 1094'0 1094'2 1087'2 1087'2 -10'2 1097'4 06:37A Chart for @S5H Options for @S5H
May 15 1099'0 1099'0 1095'0 1095'0 -9'0 1104'0 06:37A Chart for @S5K Options for @S5K
Jul 15 1105'2 1107'2 1101'6 1102'0 -8'2 1110'2 06:37A Chart for @S5N Options for @S5N
Aug 15 1105'0 1105'6 Chart for @S5Q Options for @S5Q
Sep 15 1089'2 1088'4 Chart for @S5U Options for @S5U
Nov 15 1074'2 1076'6 1072'6 1075'4 -3'2 1078'6 06:37A Chart for @S5X Options for @S5X
Jan 16 1093'4 0'2 1083'2s 06:33A Chart for @S6F Options for @S6F
Mar 16 1100'0 0'2 1084'6s 06:33A Chart for @S6H Options for @S6H
May 16 1100'0 0'2 1085'6s 06:33A Chart for @S6K Options for @S6K
Jul 16 1109'0 0'2 1089'2s 06:33A Chart for @S6N Options for @S6N
Aug 16 1184'0 0'2 1084'6s 06:33A Chart for @S6Q Options for @S6Q
Sep 16 1071'0 0'2 1072'4s 06:08A Chart for @S6U Options for @S6U
Nov 16 1065'0 1068'0 1061'4 1063'0 -0'6 1063'4s 06:33A Chart for @S6X Options for @S6X
Jul 17 1102'0 -0'4 1079'6s 07/31 Chart for @S7N Options for @S7N
Nov 17 1067'0 -0'4 1060'0s 02:18A Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 117.325 118.400 117.250 118.175 0.150 118.025 06:37A Chart for @HE4Q Options for @HE4Q
Oct 14 102.450 103.475 102.375 103.200 0.025 103.175 06:37A Chart for @HE4V Options for @HE4V
Dec 14 93.450 94.500 93.450 94.325 0.150 94.175 06:37A Chart for @HE4Z Options for @HE4Z
Feb 15 89.450 90.475 89.250 90.300 0.250 90.050 06:38A Chart for @HE5G Options for @HE5G
Apr 15 89.350 89.825 89.100 89.750 0.400 89.350 06:37A Chart for @HE5J Options for @HE5J
May 15 90.275 90.275 89.625 89.975 89.500s 06:37A Chart for @HE5K Options for @HE5K
Jun 15 91.200 91.625 90.900 91.600 0.400 91.200 06:37A Chart for @HE5M Options for @HE5M
Jul 15 90.000 90.000 90.000 90.000 90.000 06:37A Chart for @HE5N Options for @HE5N
Aug 15 88.650 88.725 88.450 88.450 -0.200 88.650 06:20A Chart for @HE5Q Options for @HE5Q
Oct 15 78.475 78.475 78.475 78.475 79.200s 07/31 Chart for @HE5V Options for @HE5V
Dec 15 76.650 77.025 76.650 76.800 76.600s 02:49A Chart for @HE5Z Options for @HE5Z
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 16522.00 16547.00 16382.00 16400.00 - 94.00 16494.00 06:37A Chart for +DJ4U Options for +DJ4U
Dec 14 16760.00 16410.00 Chart for +DJ4Z Options for +DJ4Z
Mar 15 16331.00 Chart for +DJ5H Options for +DJ5H
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 3895.00 3900.25 3854.00 3859.00 - 25.75 3884.75 06:38A Chart for +ND4U Options for +ND4U
Dec 14 3900.00 3904.00 - 83.50 3877.50s 07/31 Chart for +ND4Z Options for +ND4Z
Mar 15 3871.00 - 83.50 3871.00s 07/31 Chart for +ND5H Options for +ND5H
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Dread Grows as Harvest Nears
Friday, July 25, 2014 7:20PM CDT

OMAHA (DTN) -- As harvest nears, elevator operators in the Northern Plains still waiting on railroad cars ordered months ago are experiencing feelings of dread, especially smaller operators or those handling specialty crops.

Imaginary Numbers
Tuesday, July 22, 2014 11:45AM CDT
Grain Shippers Worry Upcoming Harvest Will Put Railroads Further Behind
Friday, July 18, 2014 5:54PM CDT


Quote of the Day


"Most business plans fail. Obviously, success is not a realistic goal But the people who manage the most spectacular failures get promoted because of their experience."

~ Dogbert,  a character in the comic "Dilbert"


This Day In History
August 1, 1732
Foundation laid for Bank of England

more info

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 75% Dew Pt: 56oF
Barom: 30.05 Wind Dir: WSW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:43 Sunset: 8:48
As reported at DODGE CITY, KS at 6:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday
Saturday
Sunday
Monday
Tuesday
High: 85°F
Low: 58°F
Precip: 0%		 High: 83°F
Low: 58°F
Precip: 0%		 High: 86°F
Low: 61°F
Precip: 0%		 High: 88°F
Low: 63°F
Precip: 0%		 High: 91°F
Low: 65°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Friday in Plains, Delta, Southeast
Bryce Anderson (Bio) – DTN Meteorologist

Areas in the southwestern Plains, Delta and Southeast will see rain today. The central Prairies will also some light rain. Elsewhere, conditions will be dry. » More DTN Weather Commentary
Posted at 5:57AM Fri Aug 1, 2014 CDT

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