Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 167.450 167.750 165.450 166.250 - 1.275 166.050s 10/31 Chart for @LE4Z Options for @LE4Z
Feb 15 167.475 167.800 165.525 166.200 - 1.375 166.100s 10/31 Chart for @LE5G Options for @LE5G
Apr 15 166.150 166.750 164.925 165.600 - 0.575 165.600s 10/31 Chart for @LE5J Options for @LE5J
Jun 15 155.800 156.300 154.900 155.700 0.100 155.700s 10/31 Chart for @LE5M Options for @LE5M
Aug 15 153.100 153.425 152.350 153.125 - 0.025 153.000s 10/31 Chart for @LE5Q Options for @LE5Q
Oct 15 154.425 154.675 153.725 154.275 - 0.300 154.250s 10/31 Chart for @LE5V Options for @LE5V
Dec 15 154.350 154.825 154.000 154.475 - 0.250 154.700s 10/31 Chart for @LE5Z Options for @LE5Z
Feb 16 154.000 154.100 153.325 153.675 - 0.250 153.750s 10/31 Chart for @LE6G Options for @LE6G
Apr 16 153.600 153.600s Chart for @LE6J Options for @LE6J
Oct 14 171.000 171.975 168.000 169.750 - 1.000 169.500s 10/31 Chart for @LE4V Options for @LE4V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 14 235.225 236.425 233.575 234.600 - 0.075 234.150s 10/31 Chart for @GF4X Options for @GF4X
Jan 15 229.300 230.800 227.625 228.900 228.475s 10/31 Chart for @GF5F Options for @GF5F
Mar 15 226.975 228.075 225.050 226.100 - 0.350 225.750s 10/31 Chart for @GF5H Options for @GF5H
Apr 15 226.850 227.850 225.325 226.200 - 0.125 226.000s 10/31 Chart for @GF5J Options for @GF5J
May 15 226.825 228.000 225.450 226.100 - 0.400 225.575s 10/31 Chart for @GF5K Options for @GF5K
Aug 15 226.950 228.500 225.950 226.750 - 0.475 226.550s 10/31 Chart for @GF5Q Options for @GF5Q
Sep 15 224.900 226.000 223.950 223.950 - 0.350 224.000s 10/31 Chart for @GF5U Options for @GF5U
Oct 15 225.000 225.525 224.000 224.000 0.375 223.975s 10/31 Chart for @GF5V Options for @GF5V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 378'0 368'0 376'2 2'6 376'6s 10/31 Chart for @C4Z Options for @C4Z
Mar 15 385'4 390'2 380'6 388'6 2'2 389'2s 10/31 Chart for @C5H Options for @C5H
May 15 394'0 398'6 389'4 397'2 2'2 398'0s 10/31 Chart for @C5K Options for @C5K
Jul 15 400'4 405'2 396'0 403'4 1'6 404'2s 10/31 Chart for @C5N Options for @C5N
Sep 15 407'0 411'0 402'4 409'4 1'6 410'2s 10/31 Chart for @C5U Options for @C5U
Dec 15 414'6 419'2 410'2 418'0 2'0 418'4s 10/31 Chart for @C5Z Options for @C5Z
Mar 16 425'0 426'0 418'6 425'6 2'0 426'6s 10/31 Chart for @C6H Options for @C6H
May 16 431'4 432'0 426'2 432'0 2'0 433'0s 10/31 Chart for @C6K Options for @C6K
Jul 16 436'0 438'0 430'6 438'0 1'4 437'4s 10/31 Chart for @C6N Options for @C6N
Sep 16 426'0 428'0 424'0 428'0 1'4 428'2s 10/31 Chart for @C6U Options for @C6U
Dec 16 420'0 422'0 418'0 422'0 1'2 421'6s 10/31 Chart for @C6Z Options for @C6Z
Jul 17 437'0 1'2 438'6s 10/31 Chart for @C7N Options for @C7N
Dec 17 418'4 418'4 418'4 418'4 0'2 420'6s 10/31 Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 536'0 539'0 523'0 531'6 -3'4 532'4s 10/31 Chart for @W4Z Options for @W4Z
Mar 15 549'0 552'0 536'4 545'0 -3'2 545'6s 10/31 Chart for @W5H Options for @W5H
May 15 558'0 559'0 544'4 552'2 -3'6 553'2s 10/31 Chart for @W5K Options for @W5K
Jul 15 564'0 567'0 552'0 558'2 -4'4 560'2s 10/31 Chart for @W5N Options for @W5N
Sep 15 576'0 577'0 563'0 567'4 -4'6 570'4s 10/31 Chart for @W5U Options for @W5U
Dec 15 590'0 590'0 575'4 581'0 -4'4 583'0s 10/31 Chart for @W5Z Options for @W5Z
Mar 16 594'2 594'2 587'2 587'2 -4'4 593'2s 10/31 Chart for @W6H Options for @W6H
May 16 600'0 -4'2 599'0s 10/31 Chart for @W6K Options for @W6K
Jul 16 601'2 -4'0 597'0s 10/31 Chart for @W6N Options for @W6N
Sep 16 604'0 -4'0 604'0s 10/31 Chart for @W6U Options for @W6U
Dec 16 610'0 -4'0 612'4s 10/31 Chart for @W6Z Options for @W6Z
Mar 17 613'6 -4'0 613'6s 10/31 Chart for @W7H Options for @W7H
May 17 596'0 -4'0 596'0s 10/31 Chart for @W7K Options for @W7K
Jul 17 593'6 -4'0 593'6s 10/31 Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 601'2 603'4 587'0 591'6 -8'2 593'6s 10/31 Chart for @KW4Z Options for @KW4Z
Mar 15 606'4 608'0 593'0 597'0 -8'2 599'0s 10/31 Chart for @KW5H Options for @KW5H
May 15 609'2 609'4 595'6 600'4 -7'6 601'4s 10/31 Chart for @KW5K Options for @KW5K
Jul 15 603'6 605'0 591'6 596'2 -6'0 597'6s 10/31 Chart for @KW5N Options for @KW5N
Sep 15 611'0 613'4 602'0 603'4 -5'4 607'4s 10/31 Chart for @KW5U Options for @KW5U
Dec 15 620'6 621'0 615'0 617'0 -5'2 620'4s 10/31 Chart for @KW5Z Options for @KW5Z
Mar 16 635'0 -5'0 629'2s 10/31 Chart for @KW6H Options for @KW6H
May 16 590'0 -1'0 630'2s 10/31 Chart for @KW6K Options for @KW6K
Jul 16 625'0 625'0 625'0 625'0 -0'6 626'0s 10/31 Chart for @KW6N Options for @KW6N
Sep 16 630'0 -0'6 631'0s 10/31 Chart for @KW6U Options for @KW6U
Dec 16 600'0 -0'6 637'0s 10/31 Chart for @KW6Z Options for @KW6Z
Mar 17 637'0 -0'6 637'0s 10/31 Chart for @KW7H Options for @KW7H
May 17 637'0 -0'6 637'0s 10/31 Chart for @KW7K Options for @KW7K
Jul 17 606'2 -0'6 606'2s 10/31 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1052'2 1012'2 1041'0 22'2 1046'4s 10/31 Chart for @S4X Options for @S4X
Jan 15 1028'2 1054'0 1016'4 1042'4 19'4 1049'2s 10/31 Chart for @S5F Options for @S5F
Mar 15 1034'2 1058'2 1023'0 1047'0 17'2 1053'2s 10/31 Chart for @S5H Options for @S5H
May 15 1040'6 1062'6 1029'6 1052'0 15'4 1058'0s 10/31 Chart for @S5K Options for @S5K
Jul 15 1047'2 1067'2 1035'0 1056'6 14'4 1062'6s 10/31 Chart for @S5N Options for @S5N
Aug 15 1050'2 1066'0 1036'4 1058'6 13'6 1062'6s 10/31 Chart for @S5Q Options for @S5Q
Sep 15 1032'6 1045'2 1019'0 1041'0 14'2 1042'4s 10/31 Chart for @S5U Options for @S5U
Nov 15 1010'6 1030'0 1001'4 1022'0 15'2 1027'2s 10/31 Chart for @S5X Options for @S5X
Jan 16 1018'0 1035'0 1008'2 1035'0 16'2 1033'2s 10/31 Chart for @S6F Options for @S6F
Mar 16 1016'0 1040'0 1013'6 1040'0 17'2 1039'0s 10/31 Chart for @S6H Options for @S6H
May 16 1032'4 17'2 1041'6s 10/31 Chart for @S6K Options for @S6K
Jul 16 1031'0 1031'6 1030'0 1030'0 17'6 1047'6s 10/31 Chart for @S6N Options for @S6N
Aug 16 1031'2 1032'0 1031'2 1031'2 17'6 1046'0s 10/31 Chart for @S6Q Options for @S6Q
Sep 16 1008'6 16'0 1014'4s 10/31 Chart for @S6U Options for @S6U
Nov 16 986'0 1003'0 981'4 1000'4 11'4 999'0s 10/31 Chart for @S6X Options for @S6X
Jul 17 1021'0 12'0 1020'4s 10/31 Chart for @S7N Options for @S7N
Nov 17 990'0 990'0 990'0 990'0 12'0 995'4s 10/31 Chart for @S7X Options for @S7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 87.750 88.400 87.200 88.200 0.825 88.025s 10/31 Chart for @HE4Z Options for @HE4Z
Feb 15 87.375 88.200 86.750 88.200 1.100 88.050s 10/31 Chart for @HE5G Options for @HE5G
Apr 15 88.350 89.325 87.400 89.250 1.100 89.150s 10/31 Chart for @HE5J Options for @HE5J
May 15 90.500 91.000 90.500 91.000 0.400 90.400s 10/31 Chart for @HE5K Options for @HE5K
Jun 15 93.075 94.500 92.250 94.400 1.550 94.500s 10/31 Chart for @HE5M Options for @HE5M
Jul 15 91.700 92.900 90.875 92.750 1.425 92.825s 10/31 Chart for @HE5N Options for @HE5N
Aug 15 88.375 90.200 88.375 90.200 1.100 90.000s 10/31 Chart for @HE5Q Options for @HE5Q
Oct 15 77.350 78.000 77.150 78.000 78.000s 10/31 Chart for @HE5V Options for @HE5V
Dec 15 73.650 73.900 73.650 73.900 -0.100 73.400s 10/31 Chart for @HE5Z Options for @HE5Z
Feb 16 75.250 75.250 75.250 75.250 0.250 75.500s 10/31 Chart for @HE6G Options for @HE6G
Apr 16 74.000 0.500 74.500s 10/31 Chart for @HE6J Options for @HE6J
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17111.00 17354.00 17106.00 17298.00 197.00 17311.00s 10/31 Chart for +DJ4Z Options for +DJ4Z
Mar 15 17230.00 17230.00 17200.00 17200.00 198.00 17240.00s 10/31 Chart for +DJ5H Options for +DJ5H
Jun 15 17154.00 198.00 17154.00s 10/31 Chart for +DJ5M Options for +DJ5M
+ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 4093.00 4166.00 4093.00 4144.50 61.00 4150.50s 10/31 Chart for +ND4Z Options for +ND4Z
Mar 15 4140.00 4023.00 60.25 4142.75s 10/31 Chart for +ND5H Options for +ND5H
Jun 15 4130.75 60.25 4130.75s 10/31 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
Thursday, October 30, 2014 4:10PM CDT

We haven't seen many limit up or limit down moves in the grain markets lately, even after USDA reports. The record corn and soybean harvests are a supply factor that's hard to outweigh. And as prices have fallen, so shall the daily futures price limit.

Monday, October 27, 2014 4:21PM CDT
Friday, October 17, 2014 7:21PM CDT


Quote of the Day


"A little nonsense now and then, is cherished by the wisest men."

~ Roald Dahl, Willy Wonka


This Day In History
November 1, 1349
Duke of Brabant orders execution of all Jews in Brussels, accusing them of poisoning the wells

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 33oF Feels Like: 25oF
Humid: 56% Dew Pt: 19oF
Barom: 30.4 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 8:05 Sunset: 6:41
As reported at DODGE CITY, KS at 11:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 60°F
Low: 30°F
Precip: 0%
High: 73°F
Low: 44°F
Precip: 0%
High: 71°F
Low: 48°F
Precip: 57%
High: 60°F
Low: 39°F
Precip: 63%
High: 67°F
Low: 35°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow Saturday in Eastern Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Most crop areas to have dry conditions favorable for planting this weekend, but the eastern Midwest will see rain and snow. » More DTN Weather Commentary

Posted at 2:08PM Fri Oct 31, 2014 CDT

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