Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Dec 19) 122.500 1.950 12/13/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 127.825 2.450 12/13/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 128.425 2.000 12/13/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 119.600 1.575 12/13/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 116.550 1.225 12/13/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 117.850 1.125 12/13/19   1:04 PM CST
  • LIVE CATTLE (Dec 20) 119.950 0.700 12/13/19   1:03 PM CST
  • LIVE CATTLE (Feb 21) 121.800 0.725 12/13/19   1:04 PM CST
  • LIVE CATTLE (Apr 21) 122.150 1.025 12/13/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 146.500 3.125 12/13/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 146.775 2.800 12/13/19   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 148.450 2.475 12/13/19   1:04 PM CST
  • FEEDER CATTLE (May 20) 149.050 2.075 12/13/19   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 153.500 1.800 12/13/19   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 153.000 1.425 12/13/19   1:00 PM CST
  • FEEDER CATTLE (Oct 20) 152.850 1.500 12/13/19   1:00 PM CST
  • FEEDER CATTLE (Nov 20) 152.450 1.500 12/13/19   1:00 PM CST
  • CORN (Dec 19) 366'2 -0'6 12/13/19   12:13 PM CST
  • CORN (Mar 20) 381'0 3'2 12/13/19   1:19 PM CST
  • CORN (May 20) 388'0 3'6 12/13/19   1:19 PM CST
  • CORN (Jul 20) 393'2 3'6 12/13/19   1:19 PM CST
  • CORN (Sep 20) 393'0 2'6 12/13/19   1:19 PM CST
  • CORN (Dec 20) 395'4 2'0 12/13/19   1:19 PM CST
  • CORN (Mar 21) 405'2 2'0 12/13/19   1:19 PM CST
  • CORN (May 21) 410'2 2'0 12/13/19   1:19 PM CST
  • CORN (Jul 21) 412'2 2'0 12/13/19   1:19 PM CST
  • CORN (Sep 21) 402'2 0'6 12/13/19   1:15 PM CST
  • CORN (Dec 21) 408'0 1'0 12/13/19   1:19 PM CST
  • CORN (Mar 22) 408'0     CST
  • CORN (May 22) 408'0     CST
  • CORN (Jul 22) 424'4 1'2 12/13/19   1:15 PM CST
  • CORN (Sep 22) 424'4     CST
  • CORN (Dec 22) 412'6 2'2 12/13/19   1:15 PM CST
  • CORN (Jul 23) 413'4     CST
  • CORN (Dec 23) 413'4     CST
  • HARD RED WINTER WHEAT (Dec 19) 416'0 0'0 12/13/19   12:08 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 443'0 0'0 12/13/19   1:19 PM CST
  • HARD RED WINTER WHEAT (May 20) 450'2 0'2 12/13/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 457'2 0'2 12/13/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 465'6 0'0 12/13/19   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 478'0 0'0 12/13/19   1:17 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 490'6 0'0 12/13/19   1:18 PM CST
  • HARD RED WINTER WHEAT (May 21) 497'4 0'0 12/13/19   1:17 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 492'0 -2'2 12/13/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 499'6 0'0 12/13/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 530'6 0'0 12/13/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 522'2 0'0 12/13/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 522'2 0'0 12/13/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 518'0 0'0 12/13/19   1:15 PM CST
  • WHEAT (Dec 19) 539'0 0'0 12/13/19   12:05 PM CST
  • WHEAT (Mar 20) 533'0 2'2 12/13/19   1:19 PM CST
  • WHEAT (May 20) 535'0 1'6 12/13/19   1:19 PM CST
  • WHEAT (Jul 20) 538'0 1'6 12/13/19   1:19 PM CST
  • WHEAT (Sep 20) 543'4 1'4 12/13/19   1:18 PM CST
  • WHEAT (Dec 20) 553'4 2'0 12/13/19   1:18 PM CST
  • WHEAT (Mar 21) 561'4 2'0 12/13/19   1:15 PM CST
  • WHEAT (May 21) 563'4 2'6 12/13/19   1:15 PM CST
  • WHEAT (Jul 21) 553'2 3'2 12/13/19   1:15 PM CST
  • WHEAT (Sep 21) 544'0 4'2 12/13/19   1:15 PM CST
  • WHEAT (Dec 21) 565'6 4'0 12/13/19   1:15 PM CST
  • WHEAT (Mar 22) 581'6 4'0 12/13/19   1:15 PM CST
  • WHEAT (May 22) 575'4 4'0 12/13/19   1:15 PM CST
  • WHEAT (Jul 22) 575'4 4'0 12/13/19   1:15 PM CST
  • SOYBEANS (Jan 20) 906'6 9'2 12/13/19   1:19 PM CST
  • SOYBEANS (Mar 20) 921'0 9'0 12/13/19   1:19 PM CST
  • SOYBEANS (May 20) 935'2 9'2 12/13/19   1:19 PM CST
  • SOYBEANS (Jul 20) 947'4 8'6 12/13/19   1:19 PM CST
  • SOYBEANS (Aug 20) 951'4 8'4 12/13/19   1:19 PM CST
  • SOYBEANS (Sep 20) 948'6 8'2 12/13/19   1:15 PM CST
  • SOYBEANS (Nov 20) 950'6 7'6 12/13/19   1:19 PM CST
  • SOYBEANS (Jan 21) 954'6 7'0 12/13/19   1:19 PM CST
  • SOYBEANS (Mar 21) 951'4 6'2 12/13/19   1:15 PM CST
  • SOYBEANS (May 21) 949'6 5'6 12/13/19   1:15 PM CST
  • SOYBEANS (Jul 21) 956'2 5'2 12/13/19   1:15 PM CST
  • SOYBEANS (Aug 21) 945'2 5'2 12/13/19   1:15 PM CST
  • SOYBEANS (Sep 21) 936'0 5'2 12/13/19   1:15 PM CST
  • SOYBEANS (Nov 21) 941'4 3'6 12/13/19   1:15 PM CST
  • SOYBEANS (Jan 22) 941'6 3'6 12/13/19   1:15 PM CST
  • SOYBEANS (Mar 22) 941'6 3'6 12/13/19   1:15 PM CST
  • SOYBEANS (May 22) 941'6 3'6 12/13/19   1:15 PM CST
  • SOYBEANS (Jul 22) 955'4 3'6 12/13/19   1:15 PM CST
  • SOYBEANS (Aug 22) 951'4 3'6 12/13/19   1:15 PM CST
  • SOYBEANS (Sep 22) 951'4 3'6 12/13/19   1:15 PM CST
  • SOYBEANS (Nov 22) 940'0 3'6 12/13/19   1:15 PM CST
  • SOYBEANS (Jul 23) 941'0 3'6 12/13/19   1:15 PM CST
  • SOYBEANS (Nov 23) 940'4 3'6 12/13/19   1:15 PM CST
  • LEAN HOGS (Dec 19) 60.475 -0.525 12/13/19   12:00 PM CST
  • LEAN HOGS (Feb 20) 69.250 0.850 12/13/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 76.075 1.600 12/13/19   1:04 PM CST
  • LEAN HOGS (May 20) 82.925 1.875 12/13/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 87.750 1.375 12/13/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 87.875 1.075 12/13/19   1:04 PM CST
  • LEAN HOGS (Aug 20) 87.200 0.750 12/13/19   1:04 PM CST
  • LEAN HOGS (Oct 20) 74.175 0.325 12/13/19   1:03 PM CST
  • LEAN HOGS (Dec 20) 69.150 0.350 12/13/19   1:03 PM CST
  • LEAN HOGS (Feb 21) 72.000 0.575 12/13/19   1:03 PM CST
  • LEAN HOGS (Apr 21) 75.200 0.775 12/13/19   1:00 PM CST
  • LEAN HOGS (May 21) 76.125     CST
  • LEAN HOGS (Jun 21) 77.125     CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.725 122.625 120.475 122.500 1.950 122.375s 12/13 Chart for @LE9Z Options for @LE9Z
Feb 20 125.450 127.900 125.275 127.825 2.450 127.550s 12/13 Chart for @LE0G Options for @LE0G
Apr 20 126.500 128.450 126.350 128.425 2.000 128.200s 12/13 Chart for @LE0J Options for @LE0J
Jun 20 118.000 119.650 117.975 119.600 1.575 119.425s 12/13 Chart for @LE0M Options for @LE0M
Aug 20 115.375 116.750 115.275 116.550 1.225 116.400s 12/13 Chart for @LE0Q Options for @LE0Q
Oct 20 116.850 118.000 116.650 117.850 1.125 117.675s 12/13 Chart for @LE0V Options for @LE0V
Dec 20 119.400 120.250 119.100 119.950 0.700 119.900s 12/13 Chart for @LE0Z Options for @LE0Z
Feb 21 121.200 121.975 120.875 121.800 0.725 121.775s 12/13 Chart for @LE1G Options for @LE1G
Apr 21 122.300 122.525 122.150 122.150 1.025 122.275s 12/13 Chart for @LE1J Options for @LE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 142.800 146.650 142.525 146.500 3.125 145.675s 12/13 Chart for @GF0F Options for @GF0F
Mar 20 143.650 146.900 143.375 146.775 2.800 146.250s 12/13 Chart for @GF0H Options for @GF0H
Apr 20 145.975 148.675 145.375 148.450 2.475 148.050s 12/13 Chart for @GF0J Options for @GF0J
May 20 146.525 149.225 146.275 149.050 2.075 148.600s 12/13 Chart for @GF0K Options for @GF0K
Aug 20 151.100 153.500 150.900 153.500 1.800 152.900s 12/13 Chart for @GF0Q Options for @GF0Q
Sep 20 151.300 153.550 151.300 153.000 1.425 153.000s 12/13 Chart for @GF0U Options for @GF0U
Oct 20 152.275 153.300 152.275 152.850 1.500 152.850s 12/13 Chart for @GF0V Options for @GF0V
Nov 20 151.850 153.000 151.775 152.450 1.500 152.450s 12/13 Chart for @GF0X Options for @GF0X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 373'6 374'4 366'2 366'2 -0'6 366'2s 12/13 Chart for @C9Z Options for @C9Z
Mar 20 381'4 385'4 377'4 381'0 3'2 381'0s 04:48P Chart for @C0H Options for @C0H
May 20 388'0 391'4 384'2 388'0 3'6 388'0s 04:40P Chart for @C0K Options for @C0K
Jul 20 393'4 396'6 390'0 393'2 3'6 393'6s 04:40P Chart for @C0N Options for @C0N
Sep 20 392'4 394'4 390'0 393'0 2'6 393'0s 02:00P Chart for @C0U Options for @C0U
Dec 20 396'0 396'6 393'0 395'4 2'0 395'2s 02:00P Chart for @C0Z Options for @C0Z
Mar 21 405'0 406'0 402'6 405'2 2'0 405'0s 02:00P Chart for @C1H Options for @C1H
May 21 409'4 410'2 408'0 410'2 2'0 409'6s 12/13 Chart for @C1K Options for @C1K
Jul 21 412'2 413'4 410'6 412'2 2'0 412'6s 04:40P Chart for @C1N Options for @C1N
Sep 21 402'2 0'6 405'4s 12/13 Chart for @C1U Options for @C1U
Dec 21 406'6 409'0 406'6 408'0 1'0 408'0s 02:00P Chart for @C1Z Options for @C1Z
Mar 22 408'0 408'0s Chart for @C2H Options for @C2H
May 22 408'0 408'0s Chart for @C2K Options for @C2K
Jul 22 423'0 425'0 423'0 424'4 1'2 424'4s 12/13 Chart for @C2N Options for @C2N
Sep 22 424'4 424'4s Chart for @C2U Options for @C2U
Dec 22 413'2 414'0 412'6 412'6 2'2 413'4s 12/13 Chart for @C2Z Options for @C2Z
Jul 23 413'4 413'4s Chart for @C3N Options for @C3N
Dec 23 413'4 413'4s Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 416'0 0'0 427'4s 12/13 Chart for @KW9Z Options for @KW9Z
Mar 20 446'4 451'4 437'4 443'0 0'0 442'6s 04:40P Chart for @KW0H Options for @KW0H
May 20 454'0 458'4 445'4 450'2 0'2 450'4s 04:01P Chart for @KW0K Options for @KW0K
Jul 20 461'2 464'6 452'0 457'2 0'2 457'2s 02:00P Chart for @KW0N Options for @KW0N
Sep 20 469'2 473'0 460'6 465'6 0'0 465'4s 02:00P Chart for @KW0U Options for @KW0U
Dec 20 480'2 484'0 472'6 478'0 0'0 477'6s 12/13 Chart for @KW0Z Options for @KW0Z
Mar 21 496'2 496'2 488'6 490'6 0'0 490'2s 12/13 Chart for @KW1H Options for @KW1H
May 21 501'2 501'2 494'6 497'4 0'0 496'4s 12/13 Chart for @KW1K Options for @KW1K
Jul 21 492'0 -2'2 492'0s 12/13 Chart for @KW1N Options for @KW1N
Sep 21 499'6 499'6 499'6 499'6 0'0 499'4s 12/13 Chart for @KW1U Options for @KW1U
Dec 21 530'6 0'0 518'0s 12/13 Chart for @KW1Z Options for @KW1Z
Mar 22 522'2 0'0 522'2s 12/13 Chart for @KW2H Options for @KW2H
May 22 522'2 0'0 522'2s 12/13 Chart for @KW2K Options for @KW2K
Jul 22 518'0 0'0 518'0s 12/13 Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 539'0 0'0 539'2s 12/13 Chart for @W9Z Options for @W9Z
Mar 20 533'0 536'2 525'6 533'0 2'2 532'4s 04:40P Chart for @W0H Options for @W0H
May 20 536'0 538'4 528'6 535'0 1'6 534'6s 04:10P Chart for @W0K Options for @W0K
Jul 20 538'6 540'6 531'6 538'0 1'6 537'6s 02:00P Chart for @W0N Options for @W0N
Sep 20 544'4 546'2 537'6 543'4 1'4 543'4s 02:00P Chart for @W0U Options for @W0U
Dec 20 554'6 556'0 548'0 553'4 2'0 553'6s 02:00P Chart for @W0Z Options for @W0Z
Mar 21 563'4 564'4 557'4 561'4 2'0 563'0s 12/13 Chart for @W1H Options for @W1H
May 21 561'0 563'4 561'0 563'4 2'6 563'4s 12/13 Chart for @W1K Options for @W1K
Jul 21 553'2 553'2 553'2 553'2 3'2 555'0s 12/13 Chart for @W1N Options for @W1N
Sep 21 544'0 4'2 559'0s 12/13 Chart for @W1U Options for @W1U
Dec 21 565'6 4'0 570'4s 12/13 Chart for @W1Z Options for @W1Z
Mar 22 581'6 4'0 575'4s 12/13 Chart for @W2H Options for @W2H
May 22 575'4 4'0 575'4s 12/13 Chart for @W2K Options for @W2K
Jul 22 575'4 4'0 575'4s 12/13 Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 906'0 917'0 901'4 906'6 9'2 907'4s 04:45P Chart for @S0F Options for @S0F
Mar 20 920'0 931'4 916'0 921'0 9'0 921'4s 04:43P Chart for @S0H Options for @S0H
May 20 933'6 944'2 929'6 935'2 9'2 935'2s 04:24P Chart for @S0K Options for @S0K
Jul 20 945'0 956'0 942'0 947'4 8'6 947'4s 04:40P Chart for @S0N Options for @S0N
Aug 20 949'4 958'4 946'6 951'4 8'4 951'6s 04:01P Chart for @S0Q Options for @S0Q
Sep 20 946'2 956'2 944'4 948'6 8'2 948'6s 12/13 Chart for @S0U Options for @S0U
Nov 20 948'0 957'6 946'2 950'6 7'6 951'0s 04:40P Chart for @S0X Options for @S0X
Jan 21 952'6 960'4 950'4 954'6 7'0 955'0s 12/13 Chart for @S1F Options for @S1F
Mar 21 948'4 955'2 946'6 951'4 6'2 950'6s 04:01P Chart for @S1H Options for @S1H
May 21 953'6 954'0 949'6 949'6 5'6 951'4s 12/13 Chart for @S1K Options for @S1K
Jul 21 953'2 956'2 953'0 956'2 5'2 955'2s 12/13 Chart for @S1N Options for @S1N
Aug 21 945'2 5'2 954'0s 12/13 Chart for @S1Q Options for @S1Q
Sep 21 936'0 5'2 942'6s 12/13 Chart for @S1U Options for @S1U
Nov 21 943'2 945'4 937'0 941'4 3'6 941'6s 04:40P Chart for @S1X Options for @S1X
Jan 22 941'6 3'6 941'6s 12/13 Chart for @S2F Options for @S2F
Mar 22 941'6 3'6 941'6s 12/13 Chart for @S2H Options for @S2H
May 22 941'6 3'6 941'6s 12/13 Chart for @S2K Options for @S2K
Jul 22 955'4 3'6 951'4s 12/13 Chart for @S2N Options for @S2N
Aug 22 951'4 3'6 951'4s 12/13 Chart for @S2Q Options for @S2Q
Sep 22 951'4 3'6 951'4s 12/13 Chart for @S2U Options for @S2U
Nov 22 940'0 940'0 940'0 940'0 3'6 941'0s 12/13 Chart for @S2X Options for @S2X
Jul 23 941'0 3'6 941'0s 12/13 Chart for @S3N Options for @S3N
Nov 23 940'4 3'6 940'4s 12/13 Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 60.750 60.825 60.275 60.475 -0.525 60.475s 12/13 Chart for @HE9Z Options for @HE9Z
Feb 20 69.500 71.550 68.700 69.250 0.850 69.500s 12/13 Chart for @HE0G Options for @HE0G
Apr 20 75.650 77.450 75.150 76.075 1.600 76.225s 12/13 Chart for @HE0J Options for @HE0J
May 20 81.950 83.275 81.625 82.925 1.875 82.700s 12/13 Chart for @HE0K Options for @HE0K
Jun 20 87.475 89.050 87.225 87.750 1.375 87.850s 12/13 Chart for @HE0M Options for @HE0M
Jul 20 87.950 89.050 87.500 87.875 1.075 87.900s 12/13 Chart for @HE0N Options for @HE0N
Aug 20 87.050 88.375 87.000 87.200 0.750 87.250s 12/13 Chart for @HE0Q Options for @HE0Q
Oct 20 74.250 74.925 73.725 74.175 0.325 73.975s 12/13 Chart for @HE0V Options for @HE0V
Dec 20 69.000 69.500 68.575 69.150 0.350 68.925s 12/13 Chart for @HE0Z Options for @HE0Z
Feb 21 71.975 72.000 71.900 72.000 0.575 71.900s 12/13 Chart for @HE1G Options for @HE1G
Apr 21 75.200 75.200 75.200 75.200 0.775 75.125s 12/13 Chart for @HE1J Options for @HE1J
May 21 76.125 76.125s Chart for @HE1K Options for @HE1K
Jun 21 77.125 77.125s Chart for @HE1M Options for @HE1M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly Average DDG Price Moves Higher
DTN Early Word Grains 12/13 05:59
DTN Midday Grain Comments 12/13 12:19
DTN Closing Grain Comments 12/13 14:14
DTN Cattle Close/Trends 12/13 15:25
DTN Early Word Opening Livestock 12/13 06:33
DTN Midday Livestock Comments 12/13 12:07
DTN Closing Livestock Comment 12/13 16:17
DTN Chart Technical Points 12/13 16:30
US Direct Feeder Pigs 12/09

DTN Market Matters Blog
Editorial Staff
Friday, December 13, 2019 12:40PM CST
DTN's weekly average spot price for domestic distillers dried grains was up $1 at $145 per ton versus one week ago.
Monday, December 9, 2019 8:24AM CST
Friday, December 6, 2019 12:29PM CST



Quote of the Day


"My grandkids say, 'Reality Bites.' O.K., but it also challenges and rewards...I believe our best days are yet to come."

~ George Bush,  41st US President, 1989 - 1993


This Day In History
December 15, 1983
Last 80 US combat soldiers in Grenada withdrew

more info



Did You Know?

In 1971 the USDA published the first comprehensive study on the effects of feeding aflatoxin to livestock and poultry


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 33oF Feels Like: 23oF
Humid: 75% Dew Pt: 26oF
Barom: 29.94 Wind Dir: N
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:47 Sunset: 5:22
As reported at DODGE CITY, KS at 4:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 33°F
Low: 22°F
Precip: 0%
High: 39°F
Low: 19°F
Precip: 80%
High: 45°F
Low: 18°F
Precip: 0%
High: 46°F
Low: 19°F
Precip: 0%
High: 49°F
Low: 27°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Saturday From E.Midwest to Coast
Bryce Anderson (Bio) – DTN Meteorologist

During Saturday rain will cover the far eastern Midwest through the extent of the East Coast. We'll also see some light rain form in the southwestern Midwest and a rain and snow mix in much of the interior West. » More DTN Weather Commentary

Posted at 1:01PM Fri Dec 13, 2019 CST

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