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 17 114.475 115.050 113.000 113.400 - 0.700 113.175s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 17 114.600 115.075 112.650 112.925 - 1.625 112.775s 01:05P Chart for @LE7V Options for @LE7V
Dec 17 115.450 115.775 113.525 113.725 - 1.550 113.625s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 18 116.900 117.275 115.425 115.475 - 1.400 115.500s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 116.500 116.825 114.925 114.925 - 1.400 115.100s 01:05P Chart for @LE8J Options for @LE8J
Jun 18 109.700 110.100 108.400 108.400 - 1.350 108.525s 01:05P Chart for @LE8M Options for @LE8M
Aug 18 108.100 108.450 106.800 106.925 - 1.450 106.925s 01:05P Chart for @LE8Q Options for @LE8Q
Oct 18 108.200 108.200 107.000 107.000 - 1.050 107.150s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 110.000 110.000 110.000 110.000 - 0.775 108.225s 01:05P Chart for @LE8Z Options for @LE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 148.450 149.175 146.300 146.700 - 1.925 146.525s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 17 148.775 149.825 147.000 147.575 - 1.525 147.150s 01:05P Chart for @GF7U Options for @GF7U
Oct 17 148.000 148.850 146.225 146.775 - 1.175 146.425s 01:05P Chart for @GF7V Options for @GF7V
Nov 17 146.500 147.550 144.900 145.350 - 1.075 145.100s 01:05P Chart for @GF7X Options for @GF7X
Jan 18 143.200 144.475 141.775 141.925 - 1.100 141.950s 01:05P Chart for @GF8F Options for @GF8F
Mar 18 140.950 141.575 139.200 139.350 - 0.825 139.300s 01:05P Chart for @GF8H Options for @GF8H
Apr 18 139.275 140.500 139.275 139.775 - 0.375 138.700s 01:05P Chart for @GF8J Options for @GF8J
May 18 138.850 138.850 136.850 136.850 - 0.300 136.850s 01:05P Chart for @GF8K Options for @GF8K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 382'0 383'6 368'4 369'2 -8'4 368'6s 01:20P Chart for @C7U Options for @C7U
Dec 17 395'4 397'4 382'0 382'6 -8'4 382'2s 01:25P Chart for @C7Z Options for @C7Z
Mar 18 406'2 408'4 393'0 394'0 -8'4 393'4s 01:20P Chart for @C8H Options for @C8H
May 18 411'2 413'2 398'2 399'2 -8'2 398'6s 01:20P Chart for @C8K Options for @C8K
Jul 18 416'0 417'6 403'2 404'0 -8'4 403'4s 01:20P Chart for @C8N Options for @C8N
Sep 18 415'0 415'0 405'4 405'4 -7'2 405'6s 01:25P Chart for @C8U Options for @C8U
Dec 18 420'4 422'4 410'6 412'2 -6'4 411'2s 01:20P Chart for @C8Z Options for @C8Z
Mar 19 419'6 419'6 419'2 419'2 -6'0 418'2s 01:25P Chart for @C9H Options for @C9H
May 19 424'0 424'0 424'0 424'0 -6'0 423'0s 01:25P Chart for @C9K Options for @C9K
Jul 19 428'6 428'6 427'4 427'6 -6'0 427'0s 01:20P Chart for @C9N Options for @C9N
Sep 19 415'2 422'4 415'2 422'4 -3'4 414'6s 01:20P Chart for @C9U Options for @C9U
Dec 19 420'0 421'0 415'0 416'0 -1'4 415'6s 01:20P Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 494'6 495'2 473'2 474'6 -14'6 474'0s 01:21P Chart for @W7U Options for @W7U
Dec 17 519'0 519'6 498'0 500'0 -14'4 499'0s 01:21P Chart for @W7Z Options for @W7Z
Mar 18 540'2 542'2 521'0 523'4 -14'2 522'0s 01:20P Chart for @W8H Options for @W8H
May 18 551'4 552'0 533'4 535'0 -13'4 533'4s 01:25P Chart for @W8K Options for @W8K
Jul 18 557'6 558'4 540'4 540'6 -11'4 541'0s 01:25P Chart for @W8N Options for @W8N
Sep 18 562'4 562'4 553'2 553'2 -11'2 552'4s 01:25P Chart for @W8U Options for @W8U
Dec 18 577'2 577'2 565'2 566'6 -10'4 566'6s 01:25P Chart for @W8Z Options for @W8Z
Mar 19 592'2 -9'6 576'0s 01:25P Chart for @W9H Options for @W9H
May 19 581'6 591'2 578'6 578'6 -9'6 573'4s 01:20P Chart for @W9K Options for @W9K
Jul 19 576'2 576'2 562'2 562'2 -12'0 564'2s 01:20P Chart for @W9N Options for @W9N
Sep 19 564'2 -12'0 564'2s 01:20P Chart for @W9U Options for @W9U
Dec 19 574'2 -11'2 574'2s 01:20P Chart for @W9Z Options for @W9Z
Mar 20 574'2 -11'2 574'2s 01:20P Chart for @W0H Options for @W0H
May 20 574'2 -11'2 574'2s 01:20P Chart for @W0K Options for @W0K
Jul 20 574'2 -11'2 574'2s 01:20P Chart for @W0N Options for @W0N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 17 493'2 493'2 472'2 474'2 -14'6 472'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 17 520'0 520'2 499'2 501'2 -15'0 499'4s 01:25P Chart for @KW7Z Options for @KW7Z
Mar 18 537'0 537'0 516'6 518'0 -14'6 517'0s 01:25P Chart for @KW8H Options for @KW8H
May 18 548'0 548'0 531'0 531'0 -14'6 530'6s 01:25P Chart for @KW8K Options for @KW8K
Jul 18 561'4 561'4 545'2 545'2 -13'2 545'0s 01:25P Chart for @KW8N Options for @KW8N
Sep 18 568'2 568'2 561'4 562'0 -11'4 559'6s 01:25P Chart for @KW8U Options for @KW8U
Dec 18 580'4 583'4 575'6 579'4 -10'6 578'4s 01:25P Chart for @KW8Z Options for @KW8Z
Mar 19 597'4 -9'2 587'2s 01:25P Chart for @KW9H Options for @KW9H
May 19 629'0 -8'0 589'4s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 577'4 577'4 565'6 565'6 -11'2 566'0s 01:20P Chart for @KW9N Options for @KW9N
Sep 19 566'0 -11'2 566'0s 01:20P Chart for @KW9U Options for @KW9U
Dec 19 571'0 -10'2 571'0s 01:20P Chart for @KW9Z Options for @KW9Z
Mar 20 571'0 -10'2 571'0s 01:20P Chart for @KW0H Options for @KW0H
May 20 571'0 -10'2 571'0s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 571'0 -10'2 571'0s 01:20P Chart for @KW0N Options for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 17 1012'0 1022'6 981'0 981'0 -16'0 981'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 17 1017'0 1027'6 985'4 986'0 -16'4 986'0s 01:25P Chart for @S7U Options for @S7U
Nov 17 1025'0 1035'4 992'0 992'0 -17'2 992'6s 01:20P Chart for @S7X Options for @S7X
Jan 18 1032'2 1043'6 1000'4 1001'0 -17'4 1001'4s 01:25P Chart for @S8F Options for @S8F
Mar 18 1034'6 1044'6 1004'6 1005'0 -16'6 1005'4s 01:25P Chart for @S8H Options for @S8H
May 18 1037'4 1046'4 1009'0 1009'0 -17'2 1009'4s 01:20P Chart for @S8K Options for @S8K
Jul 18 1045'0 1051'4 1014'4 1014'4 -17'2 1015'2s 01:25P Chart for @S8N Options for @S8N
Aug 18 1044'6 1044'6 1025'2 1025'2 -17'4 1013'4s 01:25P Chart for @S8Q Options for @S8Q
Sep 18 1027'0 1032'4 1001'4 1001'6 -15'4 1001'4s 01:20P Chart for @S8U Options for @S8U
Nov 18 1013'0 1020'0 990'0 990'4 -16'2 991'0s 01:20P Chart for @S8X Options for @S8X
Jan 19 1003'4 1003'4 1003'4 1003'4 -16'0 995'2s 01:25P Chart for @S9F Options for @S9F
Mar 19 1014'2 1023'0 1014'2 1023'0 -12'0 996'6s 01:20P Chart for @S9H Options for @S9H
May 19 1016'2 1016'2 1013'2 1013'2 -12'0 997'6s 01:20P Chart for @S9K Options for @S9K
Jul 19 1018'4 -12'0 1001'4s 01:20P Chart for @S9N Options for @S9N
Aug 19 950'0 -12'0 984'0s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 950'0 -12'0 978'4s 01:20P Chart for @S9U Options for @S9U
Nov 19 990'0 -12'0 978'4s 01:20P Chart for @S9X Options for @S9X
Jul 20 965'6 -12'0 992'6s 01:20P Chart for @S0N Options for @S0N
Nov 20 975'0 -12'0 971'0s 01:20P Chart for @S0X Options for @S0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 17 81.200 81.725 80.775 81.475 1.075 81.450s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 17 67.000 67.225 66.625 66.925 0.400 66.850s 01:05P Chart for @HE7V Options for @HE7V
Dec 17 61.425 61.750 61.275 61.625 0.375 61.550s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 18 66.375 66.575 66.100 66.425 0.125 66.450s 01:05P Chart for @HE8G Options for @HE8G
Apr 18 69.975 70.200 69.775 69.975 0.075 70.075s 01:05P Chart for @HE8J Options for @HE8J
May 18 75.400 75.400 75.400 75.400 0.150 75.400s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 78.325 78.775 78.150 78.575 0.300 78.675s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 77.450 77.925 77.400 77.925 0.425 77.925s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 76.125 76.275 76.025 76.275 0.025 76.275s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 65.350 65.350 65.025 65.250 -0.200 65.250s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 60.500 60.500s 01:05P Chart for @HE8Z Options for @HE8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Editorial Staff
Contentious Federal ELD Rule for Trucking Industry Back in the News
Monday, July 24, 2017 2:54PM CDT
A bill in the House would delay for two years implementation of a rule requiring certain commercial trucks manufactured since the year 2000 to have electronic logging devices installed.
DDG Prices Higher With Strength in Corn
Friday, July 21, 2017 11:01AM CDT
North Dakota Needs a Drink of Water as Drought Intensifies
Monday, July 17, 2017 10:47AM CDT


Quote of the Day


"A man to carry on a successful business must have imagination. He must see things as in a vision, a dream of the whole thing."

~ Charles M Schwab,  American stockbroker


This Day In History
July 25, 1999
54th US Women's Open Golf Championship

more info

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 95oF Feels Like: 99oF
Humid: 37% Dew Pt: 65oF
Barom: 29.92 Wind Dir: S
Cond: N/A Wind Spd: 17 mph
Sunrise: 6:38 Sunset: 8:54
As reported at DODGE CITY, KS at 1:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 99°F
Low: 67°F
Precip: 0%		 High: 102°F
Low: 75°F
Precip: 20%		 High: 89°F
Low: 67°F
Precip: 0%		 High: 88°F
Low: 62°F
Precip: 0%		 High: 91°F
Low: 63°F
Precip: 42%
View complete Local Weather
 
DTN Weather Summary
Mostly Dry Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Tuesday features light rain in the northern Midwest and Deep South, along with southwestern U.S. monsoon rainfall. Other areas will be dry. Very warm to hot conditions will continue to stress crops in the Plains and western Midwest. » More DTN Weather Commentary
Posted at 6:08AM Tue Jul 25, 2017 CDT

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