Home | Futures Markets | Markets Page | Ag News | Weather | Charts | Options
 
Quote Ticker
  • LIVE CATTLE (Aug 20) 102.550 0.025 8/5/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 107.775 - 0.025 8/5/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 111.700 0.275 8/5/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 114.950 0.250 8/5/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 116.900 0.450 8/5/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 110.600 0.500 8/5/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 109.400 0.575 8/5/20   1:01 PM CST
  • LIVE CATTLE (Oct 21) 110.750 0.275 8/5/20   1:00 PM CST
  • LIVE CATTLE (Dec 21) 113.800 - 0.050 8/5/20   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 144.750 0.100 8/5/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 146.600 - 0.150 8/5/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 147.400 0.225 8/5/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 147.950 0.575 8/5/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 145.100 0.725 8/5/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 143.400 0.775 8/5/20   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 144.475 0.775 8/5/20   1:00 PM CST
  • FEEDER CATTLE (May 21) 145.000 0.950 8/5/20   1:00 PM CST
  • CORN (Sep 20) 310'2 2'6 8/5/20   1:19 PM CST
  • CORN (Dec 20) 322'4 3'0 8/5/20   1:19 PM CST
  • CORN (Mar 21) 335'0 3'2 8/5/20   1:19 PM CST
  • CORN (May 21) 343'2 3'4 8/5/20   1:19 PM CST
  • CORN (Jul 21) 350'2 3'4 8/5/20   1:19 PM CST
  • CORN (Sep 21) 354'6 3'2 8/5/20   1:19 PM CST
  • CORN (Dec 21) 362'6 2'2 8/5/20   1:19 PM CST
  • CORN (Mar 22) 372'6 2'0 8/5/20   1:19 PM CST
  • CORN (May 22) 378'2 1'4 8/5/20   1:15 PM CST
  • CORN (Jul 22) 383'2 2'2 8/5/20   1:15 PM CST
  • CORN (Sep 22) 372'6 1'6 8/5/20   1:15 PM CST
  • CORN (Dec 22) 375'4 2'0 8/5/20   1:15 PM CST
  • CORN (Jul 23) 392'0 1'0 8/5/20   1:15 PM CST
  • CORN (Dec 23) 377'4 1'2 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 426'0 4'2 8/5/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 437'0 4'2 8/5/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 447'4 3'4 8/5/20   1:19 PM CST
  • HARD RED WINTER WHEAT (May 21) 455'2 3'4 8/5/20   1:18 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 463'0 3'0 8/5/20   1:17 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 471'2 2'2 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 483'6 2'2 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 525'0 1'6 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 520'0 1'6 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 510'0 9'2 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 22) 502'2 9'2 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 22) 503'2 9'2 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 23) 503'2 9'2 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 23) 503'2 9'2 8/5/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 23) 503'2 9'2 8/5/20   1:15 PM CST
  • WHEAT (Sep 20) 510'4 2'4 8/5/20   1:19 PM CST
  • WHEAT (Dec 20) 517'2 1'0 8/5/20   1:19 PM CST
  • WHEAT (Mar 21) 525'2 0'2 8/5/20   1:19 PM CST
  • WHEAT (May 21) 530'4 -0'4 8/5/20   1:19 PM CST
  • WHEAT (Jul 21) 533'2 -1'4 8/5/20   1:19 PM CST
  • WHEAT (Sep 21) 539'2 -1'4 8/5/20   1:19 PM CST
  • WHEAT (Dec 21) 551'0 -0'4 8/5/20   1:15 PM CST
  • WHEAT (Mar 22) 557'0 -0'4 8/5/20   1:15 PM CST
  • WHEAT (May 22) 565'0 -0'6 8/5/20   1:15 PM CST
  • WHEAT (Jul 22) 547'0 1'0 8/5/20   1:15 PM CST
  • WHEAT (Sep 22) 549'2 1'0 8/5/20   1:15 PM CST
  • WHEAT (Dec 22) 556'2 1'0 8/5/20   1:15 PM CST
  • WHEAT (Mar 23) 556'2 1'0 8/5/20   1:15 PM CST
  • WHEAT (May 23) 556'2 1'0 8/5/20   1:15 PM CST
  • WHEAT (Jul 23) 551'0 1'0 8/5/20   1:15 PM CST
  • SOYBEANS (Aug 20) 881'2 -1'6 8/5/20   1:15 PM CST
  • SOYBEANS (Sep 20) 876'0 -3'4 8/5/20   1:19 PM CST
  • SOYBEANS (Nov 20) 878'2 -3'0 8/5/20   1:19 PM CST
  • SOYBEANS (Jan 21) 884'6 -2'6 8/5/20   1:19 PM CST
  • SOYBEANS (Mar 21) 886'6 -1'4 8/5/20   1:19 PM CST
  • SOYBEANS (May 21) 891'0 -0'6 8/5/20   1:19 PM CST
  • SOYBEANS (Jul 21) 898'2 0'0 8/5/20   1:19 PM CST
  • SOYBEANS (Aug 21) 900'2 0'0 8/5/20   1:15 PM CST
  • SOYBEANS (Sep 21) 896'0 0'6 8/5/20   1:15 PM CST
  • SOYBEANS (Nov 21) 894'6 1'0 8/5/20   1:19 PM CST
  • SOYBEANS (Jan 22) 897'4 1'0 8/5/20   1:19 PM CST
  • SOYBEANS (Mar 22) 889'2 1'0 8/5/20   1:19 PM CST
  • SOYBEANS (May 22) 888'2 1'6 8/5/20   1:19 PM CST
  • SOYBEANS (Jul 22) 895'0 1'6 8/5/20   1:19 PM CST
  • SOYBEANS (Aug 22) 850'0 1'4 8/5/20   1:15 PM CST
  • SOYBEANS (Sep 22) 850'0 1'4 8/5/20   1:15 PM CST
  • SOYBEANS (Nov 22) 895'0 1'2 8/5/20   1:15 PM CST
  • SOYBEANS (Jul 23) 895'0 1'2 8/5/20   1:15 PM CST
  • SOYBEANS (Nov 23) 900'0 1'2 8/5/20   1:15 PM CST
  • LEAN HOGS (Aug 20) 49.475 -0.250 8/5/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 49.225 0.275 8/5/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 51.325 0.900 8/5/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 59.850 1.150 8/5/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 65.500 1.000 8/5/20   1:04 PM CST
  • LEAN HOGS (May 21) 70.100 1.025 8/5/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 75.300 1.025 8/5/20   1:04 PM CST
  • LEAN HOGS (Jul 21) 75.775 0.900 8/5/20   1:03 PM CST
  • LEAN HOGS (Aug 21) 75.000 0.750 8/5/20   1:00 PM CST
  • LEAN HOGS (Oct 21) 63.825 0.375 8/5/20   1:00 PM CST
  • LEAN HOGS (Dec 21) 59.500 0.375 8/5/20   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 102.150 102.700 101.775 102.550 0.025 102.300s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 107.325 107.925 106.900 107.775 - 0.025 107.450s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 111.325 111.800 111.075 111.700 0.275 111.650s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 114.500 115.000 114.425 114.950 0.250 114.925s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 116.325 117.025 116.325 116.900 0.450 116.975s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 109.750 110.725 109.750 110.600 0.500 110.650s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 108.700 109.400 108.650 109.400 0.575 109.375s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 110.750 110.750 110.750 110.750 0.275 111.100s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 113.800 113.800 113.800 113.800 - 0.050 113.850s 01:05P Chart for @LE1Z Options for @LE1Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 144.500 145.175 144.100 144.750 0.100 144.800s 03:15P Chart for @GF0Q Options for @GF0Q
Sep 20 146.300 146.875 145.800 146.600 - 0.150 146.475s 02:46P Chart for @GF0U Options for @GF0U
Oct 20 146.800 147.675 146.525 147.400 0.225 147.300s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 146.900 148.100 146.900 147.950 0.575 147.775s 01:05P Chart for @GF0X Options for @GF0X
Jan 21 144.150 145.275 144.100 145.100 0.725 145.025s 01:05P Chart for @GF1F Options for @GF1F
Mar 21 142.600 143.525 142.525 143.400 0.775 143.425s 02:30P Chart for @GF1H Options for @GF1H
Apr 21 143.625 144.475 143.550 144.475 0.775 144.350s 01:05P Chart for @GF1J Options for @GF1J
May 21 144.325 145.000 144.150 145.000 0.950 145.000s 01:05P Chart for @GF1K Options for @GF1K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 309'0 311'2 309'0 310'2 2'6 311'0s 03:55P Chart for @C0U Options for @C0U
Dec 20 321'0 323'4 320'6 322'4 3'0 323'2s 03:41P Chart for @C0Z Options for @C0Z
Mar 21 332'6 335'4 332'6 335'0 3'2 335'4s 02:57P Chart for @C1H Options for @C1H
May 21 340'6 343'6 340'6 343'2 3'4 343'6s 03:01P Chart for @C1K Options for @C1K
Jul 21 347'4 350'6 347'4 350'2 3'4 350'6s 01:30P Chart for @C1N Options for @C1N
Sep 21 352'6 355'4 352'6 354'6 3'2 355'6s 03:42P Chart for @C1U Options for @C1U
Dec 21 361'0 363'2 360'6 362'6 2'2 363'2s 02:35P Chart for @C1Z Options for @C1Z
Mar 22 370'6 373'4 370'6 372'6 2'0 373'2s 01:20P Chart for @C2H Options for @C2H
May 22 378'2 378'2 378'2 378'2 1'4 379'0s 01:20P Chart for @C2K Options for @C2K
Jul 22 382'6 383'2 382'6 383'2 2'2 383'4s 01:20P Chart for @C2N Options for @C2N
Sep 22 372'6 1'6 374'2s 01:20P Chart for @C2U Options for @C2U
Dec 22 375'2 376'4 374'4 375'4 2'0 376'2s 01:30P Chart for @C2Z Options for @C2Z
Jul 23 392'0 392'0 392'0 392'0 1'0 391'6s 01:30P Chart for @C3N Options for @C3N
Dec 23 377'4 1'2 380'0s 01:30P Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 20 423'0 427'4 422'2 426'0 4'2 426'4s 03:05P Chart for @KW0U Options for @KW0U
Dec 20 434'2 438'4 433'0 437'0 4'2 437'2s 01:30P Chart for @KW0Z Options for @KW0Z
Mar 21 445'4 449'6 444'4 447'4 3'4 448'2s 03:44P Chart for @KW1H Options for @KW1H
May 21 453'0 457'0 452'2 455'2 3'4 456'2s 03:45P Chart for @KW1K Options for @KW1K
Jul 21 461'0 465'0 460'2 463'0 3'0 463'6s 01:22P Chart for @KW1N Options for @KW1N
Sep 21 473'2 474'6 469'4 471'2 2'2 472'6s 01:22P Chart for @KW1U Options for @KW1U
Dec 21 483'6 483'6 483'6 483'6 2'2 485'2s 01:22P Chart for @KW1Z Options for @KW1Z
Mar 22 525'0 1'6 495'4s 01:20P Chart for @KW2H Options for @KW2H
May 22 520'0 1'6 495'4s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 510'0 9'2 502'2s 01:20P Chart for @KW2N Options for @KW2N
Sep 22 502'2 9'2 502'2s 01:20P Chart for @KW2U Options for @KW2U
Dec 22 503'2 9'2 503'2s 01:20P Chart for @KW2Z Options for @KW2Z
Mar 23 503'2 9'2 503'2s 01:20P Chart for @KW3H Options for @KW3H
May 23 503'2 9'2 503'2s 01:20P Chart for @KW3K Options for @KW3K
Jul 23 503'2 9'2 503'2s 01:20P Chart for @KW3N Options for @KW3N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 508'2 512'6 506'0 510'4 2'4 510'6s 03:58P Chart for @W0U Options for @W0U
Dec 20 516'0 520'0 513'2 517'2 1'0 517'4s 03:51P Chart for @W0Z Options for @W0Z
Mar 21 525'6 529'0 522'2 525'2 0'2 526'2s 01:20P Chart for @W1H Options for @W1H
May 21 531'6 535'0 528'2 530'4 -0'4 531'6s 01:30P Chart for @W1K Options for @W1K
Jul 21 534'2 538'4 531'0 533'2 -1'4 533'6s 03:58P Chart for @W1N Options for @W1N
Sep 21 542'4 545'0 537'2 539'2 -1'4 540'2s 01:22P Chart for @W1U Options for @W1U
Dec 21 551'0 554'6 547'0 551'0 -0'4 550'4s 01:30P Chart for @W1Z Options for @W1Z
Mar 22 557'0 -0'4 558'0s 02:32P Chart for @W2H Options for @W2H
May 22 565'0 -0'6 557'4s 01:22P Chart for @W2K Options for @W2K
Jul 22 543'4 547'0 543'4 547'0 1'0 549'2s 01:20P Chart for @W2N Options for @W2N
Sep 22 549'2 1'0 549'2s 01:20P Chart for @W2U Options for @W2U
Dec 22 556'2 1'0 556'2s 01:20P Chart for @W2Z Options for @W2Z
Mar 23 556'2 1'0 556'2s 01:20P Chart for @W3H Options for @W3H
May 23 556'2 1'0 556'2s 01:20P Chart for @W3K Options for @W3K
Jul 23 551'0 1'0 551'0s 01:20P Chart for @W3N Options for @W3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 884'0 884'0 880'0 881'2 -1'6 882'0s 01:22P Chart for @S0Q Options for @S0Q
Sep 20 880'6 882'2 874'2 876'0 -3'4 876'2s 01:20P Chart for @S0U Options for @S0U
Nov 20 883'0 884'6 876'2 878'2 -3'0 878'6s 03:53P Chart for @S0X Options for @S0X
Jan 21 889'0 891'2 883'4 884'6 -2'6 885'2s 02:39P Chart for @S1F Options for @S1F
Mar 21 890'0 893'0 885'4 886'6 -1'4 887'2s 01:30P Chart for @S1H Options for @S1H
May 21 893'4 897'6 890'0 891'0 -0'6 891'6s 01:30P Chart for @S1K Options for @S1K
Jul 21 900'0 904'4 897'4 898'2 0'0 899'2s 01:30P Chart for @S1N Options for @S1N
Aug 21 904'0 904'0 899'2 900'2 0'0 900'6s 01:22P Chart for @S1Q Options for @S1Q
Sep 21 900'6 900'6 895'2 896'0 0'6 896'4s 01:22P Chart for @S1U Options for @S1U
Nov 21 896'0 900'4 894'0 894'6 1'0 895'6s 03:42P Chart for @S1X Options for @S1X
Jan 22 900'4 903'2 896'4 897'4 1'0 899'0s 01:22P Chart for @S2F Options for @S2F
Mar 22 895'0 895'0 888'4 889'2 1'0 891'0s 01:30P Chart for @S2H Options for @S2H
May 22 889'2 890'6 888'0 888'2 1'6 891'4s 01:22P Chart for @S2K Options for @S2K
Jul 22 895'6 896'0 895'0 895'0 1'6 897'6s 01:22P Chart for @S2N Options for @S2N
Aug 22 850'0 1'4 897'2s 01:22P Chart for @S2Q Options for @S2Q
Sep 22 850'0 1'4 895'0s 01:20P Chart for @S2U Options for @S2U
Nov 22 895'0 1'2 891'6s 01:20P Chart for @S2X Options for @S2X
Jul 23 895'0 1'2 911'6s 01:20P Chart for @S3N Options for @S3N
Nov 23 900'0 1'2 897'6s 01:30P Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 49.325 49.700 49.200 49.475 -0.250 49.450s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 48.925 49.775 48.700 49.225 0.275 49.300s 01:05P Chart for @HE0V Options for @HE0V
Dec 20 50.275 51.650 50.150 51.325 0.900 51.475s 02:30P Chart for @HE0Z Options for @HE0Z
Feb 21 58.550 60.125 58.500 59.850 1.150 60.025s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 64.325 65.725 64.275 65.500 1.000 65.675s 01:05P Chart for @HE1J Options for @HE1J
May 21 69.575 70.100 69.400 70.100 1.025 70.100s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 74.150 75.500 74.150 75.300 1.025 75.425s 01:05P Chart for @HE1M Options for @HE1M
Jul 21 74.600 75.975 74.600 75.775 0.900 75.875s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 74.425 75.000 74.400 75.000 0.750 75.000s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 63.500 63.825 63.500 63.825 0.375 63.750s 02:31P Chart for @HE1V Options for @HE1V
Dec 21 59.500 0.375 59.875s 01:05P Chart for @HE1Z Options for @HE1Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
US House Approves Water Resources Development Act of 2020
DTN Early Word Grains 08/05 05:56
DTN Midday Grain Comments 08/05 10:55
DTN Closing Grain Comments 08/05 13:59
DTN Cattle Close/Trends 08/05 16:30
DTN Early Word Livestock Comments 08/05 06:27
DTN Midday Livestock Comments 08/05 12:38
DTN Closing Livestock Comment 08/05 16:17
DTN Chart Technical Points 08/05 16:30
National Lean Hog Values 07/29

DTN Market Matters Blog
Editorial Staff
US House Approves Water Resources Development Act of 2020
Monday, August 3, 2020 12:17PM CDT
In a bipartisan vote in the House, the Water Resources Development Act (WRDA) of 2020 was passed on July 29 by a unanimous voice vote.
DTN Weekly Average DDG Price Unchanged
Friday, July 31, 2020 9:55AM CDT
2020 Hard Red Spring Wheat Virtual Crop Update Results
Tuesday, July 28, 2020 5:26PM CDT



Quote of the Day


"The obscure we always see sooner or later; the obvious always seems to take a little longer."

~ Edward R Murrow


This Day In History
August 5, 1979
Government of Mauretania signs peace treaty with Polisario

more info

Did You Know?

In 1864 pasteurization was invented
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: 87oF Feels Like: 88oF
Humid: 46% Dew Pt: 64oF
Barom: 29.91 Wind Dir: S
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:40 Sunset: 8:41
As reported at RUSSELL, KS at 4:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday
Thursday
Friday
Saturday
Sunday
High: 87°F
Low: 59°F
Precip: 0%		 High: 84°F
Low: 66°F
Precip: 28%		 High: 92°F
Low: 68°F
Precip: 20%		 High: 97°F
Low: 73°F
Precip: 0%		 High: 97°F
Low: 73°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Dry and Mild Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Tuesday will be dry and mild over most crop areas. Rainfall will be confined to light showers in the northwestern Plains and the far eastern Midwest. This combination favors row crop filling. A few delays may occur in spring wheat harvest due to showers. » More DTN Weather Commentary
Posted at 6:03AM Tue Aug 4, 2020 CDT

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