Home Futures Markets Markets Page Ag News Weather Charts Options
 
Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 123.300 123.425 123.000 123.200 0.125 123.075 08:37A Chart for @LE7G Options for @LE7G
Apr 17 116.600 116.700 116.250 116.500 - 0.025 116.525 08:37A Chart for @LE7J Options for @LE7J
Jun 17 106.825 106.875 106.425 106.650 - 0.125 106.775 08:37A Chart for @LE7M Options for @LE7M
Aug 17 102.475 102.475 101.950 102.200 - 0.300 102.500 08:37A Chart for @LE7Q Options for @LE7Q
Oct 17 102.425 102.525 102.050 102.300 - 0.400 102.700 08:37A Chart for @LE7V Options for @LE7V
Dec 17 103.375 103.375 103.000 103.100 - 0.550 103.650 08:37A Chart for @LE7Z Options for @LE7Z
Feb 18 103.525 103.525 103.250 103.250 - 0.575 103.825 08:37A Chart for @LE8G Options for @LE8G
Apr 18 102.750 102.925 102.600 102.750 0.050 102.750s 08:37A Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 124.975 125.050 124.350 124.850 - 0.300 125.150 08:37A Chart for @GF7H Options for @GF7H
Apr 17 125.500 125.500 124.775 125.275 - 0.225 125.500 08:37A Chart for @GF7J Options for @GF7J
May 17 124.525 124.525 123.900 124.200 - 0.450 124.650 08:37A Chart for @GF7K Options for @GF7K
Aug 17 125.400 125.400 124.800 125.100 - 0.500 125.600 08:37A Chart for @GF7Q Options for @GF7Q
Sep 17 123.850 123.925 123.725 123.925 - 0.775 124.700 08:37A Chart for @GF7U Options for @GF7U
Oct 17 122.725 122.800 122.725 122.775 - 0.725 123.500 08:37A Chart for @GF7V Options for @GF7V
Nov 17 121.500 121.500 121.500 121.500 - 0.800 122.300 08:37A Chart for @GF7X Options for @GF7X
Jan 18 118.000 0.275 118.725s 08:37A Chart for @GF8F Options for @GF8F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 365'6 366'6 365'0 365'0 -0'4 365'4 08:37A Chart for @C7H Options for @C7H
May 17 372'4 373'4 371'6 372'0 -0'4 372'4 08:37A Chart for @C7K Options for @C7K
Jul 17 380'4 381'0 379'0 379'2 -0'4 379'6 08:37A Chart for @C7N Options for @C7N
Sep 17 386'4 386'6 385'0 385'0 -0'6 385'6 08:37A Chart for @C7U Options for @C7U
Dec 17 392'0 393'0 391'0 391'2 -0'4 391'6 08:37A Chart for @C7Z Options for @C7Z
Mar 18 400'2 401'0 399'4 399'6 -0'4 400'2 08:37A Chart for @C8H Options for @C8H
May 18 404'0 404'4 403'4 404'0 0'4 403'4 08:37A Chart for @C8K Options for @C8K
Jul 18 406'6 407'6 406'4 407'0 0'2 406'6 08:37A Chart for @C8N Options for @C8N
Sep 18 410'0 -5'2 399'4s 08:37A Chart for @C8U Options for @C8U
Dec 18 401'0 401'6 400'4 400'6 -0'2 401'0 08:37A Chart for @C8Z Options for @C8Z
Mar 19 414'2 -3'0 407'2s 08:37A Chart for @C9H Options for @C9H
May 19 415'0 415'0 415'0 415'0 -3'4 411'6s 08:37A Chart for @C9K Options for @C9K
Jul 19 422'2 -2'2 414'4s 08:37A Chart for @C9N Options for @C9N
Sep 19 422'4 -2'2 411'0s 08:37A Chart for @C9U Options for @C9U
Dec 19 406'0 406'0 406'0 406'0 -0'4 406'4 08:37A Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 438'2 438'4 433'6 434'0 -4'0 438'0 08:37A Chart for @W7H Options for @W7H
May 17 453'4 454'0 449'4 449'4 -4'0 453'4 08:37A Chart for @W7K Options for @W7K
Jul 17 467'0 467'4 463'4 463'4 -3'4 467'0 08:37A Chart for @W7N Options for @W7N
Sep 17 481'6 481'6 478'6 479'6 -2'2 482'0 08:37A Chart for @W7U Options for @W7U
Dec 17 500'2 500'2 496'6 497'0 -2'6 499'6 08:37A Chart for @W7Z Options for @W7Z
Mar 18 511'2 511'4 509'0 509'4 -2'6 512'2 08:37A Chart for @W8H Options for @W8H
May 18 515'4 515'4 515'4 515'4 -3'0 518'4 08:37A Chart for @W8K Options for @W8K
Jul 18 519'2 521'2 517'6 518'2 -3'0 518'0s 08:37A Chart for @W8N Options for @W8N
Sep 18 530'0 -3'0 526'4s 08:37A Chart for @W8U Options for @W8U
Dec 18 541'0 541'0 539'6 539'6 -3'2 539'4s 08:37A Chart for @W8Z Options for @W8Z
Mar 19 553'4 -3'2 548'6s 08:36A Chart for @W9H Options for @W9H
May 19 547'0 -3'2 553'6s 08:30A Chart for @W9K Options for @W9K
Jul 19 547'4 -2'2 548'6s 07:39A Chart for @W9N Options for @W9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 457'0 457'2 454'2 454'4 -3'2 457'6 08:37A Chart for @KW7H Options for @KW7H
May 17 471'4 471'4 467'6 468'0 -3'4 471'4 08:37A Chart for @KW7K Options for @KW7K
Jul 17 482'0 482'6 479'4 480'0 -3'0 483'0 08:37A Chart for @KW7N Options for @KW7N
Sep 17 496'2 496'2 493'6 493'6 -3'4 497'2 08:37A Chart for @KW7U Options for @KW7U
Dec 17 513'6 515'4 513'2 514'2 -2'6 517'0 08:37A Chart for @KW7Z Options for @KW7Z
Mar 18 528'0 528'0 528'0 528'0 -1'2 529'2 08:37A Chart for @KW8H Options for @KW8H
May 18 541'0 -1'4 529'0s 08:37A Chart for @KW8K Options for @KW8K
Jul 18 523'0 524'0 523'0 524'0 0'4 523'4 08:37A Chart for @KW8N Options for @KW8N
Sep 18 546'0 -5'0 531'2s 08:31A Chart for @KW8U Options for @KW8U
Dec 18 553'6 -4'0 545'4s 08:31A Chart for @KW8Z Options for @KW8Z
Mar 19 549'0 -3'6 551'0s 08:31A Chart for @KW9H Options for @KW9H
May 19 551'0 -3'6 551'0s 02/23 Chart for @KW9K Options for @KW9K
Jul 19 548'4 -3'6 546'0s 08:30A Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1012'2 1016'2 1009'4 1012'6 1'2 1011'4 08:37A Chart for @S7H Options for @S7H
May 17 1023'0 1027'2 1020'2 1023'6 1'2 1022'4 08:37A Chart for @S7K Options for @S7K
Jul 17 1032'4 1036'2 1029'6 1032'6 1'2 1031'4 08:37A Chart for @S7N Options for @S7N
Aug 17 1030'2 1036'0 1029'2 1032'4 1'2 1031'2 08:37A Chart for @S7Q Options for @S7Q
Sep 17 1015'2 1020'4 1015'2 1016'4 -0'2 1016'6 08:37A Chart for @S7U Options for @S7U
Nov 17 1004'6 1008'0 1002'2 1003'6 -0'6 1004'4 08:37A Chart for @S7X Options for @S7X
Jan 18 1009'0 1011'6 1007'0 1007'4 -1'4 1009'0 08:37A Chart for @S8F Options for @S8F
Mar 18 1013'0 1013'0 1009'0 1009'0 -1'4 1010'4 08:37A Chart for @S8H Options for @S8H
May 18 1014'4 1014'4 1014'4 1014'4 2'0 1012'4 08:37A Chart for @S8K Options for @S8K
Jul 18 1017'0 1017'0 1017'0 1017'0 1'6 1015'2 08:37A Chart for @S8N Options for @S8N
Aug 18 1015'4 -5'0 1007'6s 08:37A Chart for @S8Q Options for @S8Q
Sep 18 992'0 -5'0 987'6s 08:37A Chart for @S8U Options for @S8U
Nov 18 975'0 975'0 975'0 975'0 2'6 972'2 08:37A Chart for @S8X Options for @S8X
Jan 19 986'2 -4'0 974'0s 08:37A Chart for @S9F Options for @S9F
Mar 19 974'0 -4'0 974'0s 08:37A Chart for @S9H Options for @S9H
May 19 976'6 -4'0 976'6s 08:37A Chart for @S9K Options for @S9K
Jul 19 970'0 -4'0 976'2s 08:37A Chart for @S9N Options for @S9N
Aug 19 976'2 -4'0 976'2s 08:37A Chart for @S9Q Options for @S9Q
Sep 19 974'6 -4'0 974'6s 08:30A Chart for @S9U Options for @S9U
Nov 19 950'0 -4'0 957'6s 08:37A Chart for @S9X Options for @S9X
Jul 20 965'6 -1'4 965'6s 08:30A Chart for @S0N Options for @S0N
Nov 20 956'0 -4'0 954'6s 08:30A Chart for @S0X Options for @S0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 66.700 66.800 66.325 66.600 0.025 66.575 08:37A Chart for @HE7J Options for @HE7J
May 17 72.875 72.875 72.600 72.600 -0.275 72.875 08:37A Chart for @HE7K Options for @HE7K
Jun 17 76.650 76.800 76.425 76.525 -0.100 76.625 08:37A Chart for @HE7M Options for @HE7M
Jul 17 76.875 76.875 76.575 76.625 -0.175 76.800 08:37A Chart for @HE7N Options for @HE7N
Aug 17 76.600 76.600 76.000 76.375 -0.200 76.575 08:37A Chart for @HE7Q Options for @HE7Q
Oct 17 66.125 66.175 65.625 65.950 -0.200 66.150 08:37A Chart for @HE7V Options for @HE7V
Dec 17 61.600 61.600 61.300 61.375 -0.150 61.525 08:37A Chart for @HE7Z Options for @HE7Z
Feb 18 64.100 64.100 64.000 64.000 -0.100 64.100 08:37A Chart for @HE8G Options for @HE8G
Apr 18 66.700 66.950 66.700 66.950 -0.850 66.950s 08:37A Chart for @HE8J Options for @HE8J
May 18 73.575 -0.225 73.575s 08:37A Chart for @HE8K Options for @HE8K
Jun 18 76.250 -0.550 75.700s 08:37A Chart for @HE8M Options for @HE8M
Jul 18 76.200 -0.550 76.200s 08:30A Chart for @HE8N Options for @HE8N
My Custom Markets
Symbol Open High Low Last Change Close Time More



DTN Market Matters Blog
Editorial Staff
Monday, February 20, 2017 1:03PM CST
If recent warm weather across the country continues, the grain shipping season on U.S. waterways could see an early start this year. The warm weather also may be a temptation for farmers to start spring field work early.
Monday, February 13, 2017 12:26PM CST
Monday, February 13, 2017 12:26PM CST


Quote of the Day


"Security is mostly a superstition. It does not exist in nature, nor do the children of men as a whole experience it. Avoiding danger is no safer in the long run than outright exposure. Life is either a daring adventure, or nothing."

~ Helen Keller


This Day In History
February 24, 1821
Mexico gains independence from Spain

more info



Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 25oF Feels Like: 14oF
Humid: 78% Dew Pt: 19oF
Barom: 29.91 Wind Dir: NNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:17 Sunset: 6:28
As reported at DODGE CITY, KS at 8:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Friday

Saturday

Sunday

Monday

Tuesday
High: 43°F
Low: 23°F
Precip: 0%
High: 50°F
Low: 14°F
Precip: 0%
High: 55°F
Low: 24°F
Precip: 0%
High: 67°F
Low: 27°F
Precip: 20%
High: 66°F
Low: 38°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow Friday in Northern Midwest, Plains
Bryce Anderson (Bio) – DTN Meteorologist

Areas of Nebraska, Iowa, Minnesota and Wisconsin to see wind and snow today. Rain in eastern Midwest areas and southward. Dry elsewhere. » More DTN Weather Commentary

Posted at 5:59AM Fri Feb 24, 2017 CST

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