Home |  USDA Reports |  Livestock |  Feeder Cattle News |  Weather |  Futures Markets |  Markets Page |  Sports |  Charts |  AgBizDir.com |  Portfolio 

Futures
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.000 219.000 218.975 218.975 1.275 219.000s 05/22 Chart for FC5Q
Sep 15 216.525 218.025 216.525 218.000 1.175 218.000s 05/22 Chart for FC5U
Oct 15 216.950 216.950 216.950 216.950 1.100 217.000s 05/22 Chart for FC5V
Nov 15 216.325 216.325 216.300 216.300 1.175 216.300s 05/22 Chart for FC5X
Jan 16 210.000 210.000 210.000 210.000 0.875 210.125s 05/22 Chart for FC6F
Mar 16 209.300 209.300 209.300 209.300 1.200 209.300s 05/22 Chart for FC6H
Apr 16 206.800 1.050 209.050s 05/22 Chart for FC6J
May 16 208.000 0.100 208.000s 05/22 Chart for FC6K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 152.250 152.500 151.700 152.100 - 0.250 152.125s 05/22 Chart for LC5M
Aug 15 150.900 151.000 150.250 150.725 - 0.200 150.700s 05/22 Chart for LC5Q
Oct 15 152.550 152.575 152.550 152.575 - 0.025 152.600s 05/22 Chart for LC5V
Dec 15 154.000 154.325 154.000 154.050 0.275 154.150s 05/22 Chart for LC5Z
Feb 16 154.175 154.175 154.175 154.175 0.400 154.150s 05/22 Chart for LC6G
Apr 16 153.300 152.850 152.450 0.350 153.300s 05/22 Chart for LC6J
Jun 16 146.500 146.000 146.650 0.325 146.550s 05/22 Chart for LC6M
Aug 16 144.200 144.200 144.200 144.200 0.200 144.000s 05/22 Chart for LC6Q
Oct 16 145.750 145.750 0.250 145.750s 05/22 Chart for LC6V
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 366'6 366'6 359'4 360'0 -5'0 360'0s 05/22 Chart for C5N
Sep 15 373'0 373'0 366'4 366'4 -4'6 366'6s 05/22 Chart for C5U
Dec 15 377'6 377'6 377'2 377'2 -4'4 377'6s 05/22 Chart for C5Z
Mar 16 387'6 388'0 387'6 388'0 -4'4 388'2s 05/22 Chart for C6H
May 16 398'4 -4'6 395'2s 05/22 Chart for C6K
Jul 16 404'4 -4'4 401'4s 05/22 Chart for C6N
Sep 16 401'0 -3'2 399'0s 05/22 Chart for C6U
Dec 16 401'4 -2'4 400'0s 05/22 Chart for C6Z
Mar 17 410'0 -1'6 410'0s 05/22 Chart for C7H
May 17 416'4 -1'6 416'4s 05/22 Chart for C7K
Jul 17 420'4 -1'6 420'4s 05/22 Chart for C7N
Sep 17 411'0 1'2 411'0s 05/22 Chart for C7U
Dec 17 405'4 1'6 405'4s 05/22 Chart for C7Z
Jul 18 421'6 1'6 421'6s 05/22 Chart for C8N
Dec 18 397'4 0'4 397'4s 05/22 Chart for C8Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 937'6 940'4 925'0 925'0 -14'2 924'2s 05/22 Chart for S5N
Aug 15 922'0 922'0 922'0 922'0 -13'4 916'2s 05/22 Chart for S5Q
Sep 15 919'6 -12'6 907'4s 05/22 Chart for S5U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 217.850 219.200 217.025 218.900 1.275 219.000s 05/22 Chart for @GF5Q
Sep 15 217.025 218.175 216.125 217.850 1.175 218.000s 05/22 Chart for @GF5U
Oct 15 215.775 217.150 215.325 216.825 1.100 217.000s 05/22 Chart for @GF5V
Nov 15 215.150 216.400 214.600 215.950 1.175 216.300s 05/22 Chart for @GF5X
Jan 16 209.275 210.550 208.825 210.250 0.875 210.125s 05/22 Chart for @GF6F
Mar 16 207.525 208.075 207.525 207.525 1.200 209.300s 05/22 Chart for @GF6H
Apr 16 207.500 209.050 207.500 209.050 1.050 209.050s 05/22 Chart for @GF6J
May 16 208.000 208.000 208.000 208.000 0.100 208.000s 05/22 Chart for @GF6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 151.900 152.675 151.475 152.225 - 0.250 152.125s 05/22 Chart for @LE5M
Aug 15 150.600 151.300 150.025 150.700 - 0.200 150.700s 05/22 Chart for @LE5Q
Oct 15 152.300 153.225 151.900 152.750 - 0.025 152.600s 05/22 Chart for @LE5V
Dec 15 153.450 154.575 153.200 154.250 0.275 154.150s 05/22 Chart for @LE5Z
Feb 16 153.050 154.375 153.050 154.150 0.400 154.150s 05/22 Chart for @LE6G
Apr 16 152.650 153.475 152.500 153.350 0.350 153.300s 05/22 Chart for @LE6J
Jun 16 146.300 146.650 145.750 146.550 0.325 146.550s 05/22 Chart for @LE6M
Aug 16 143.150 144.000 143.150 144.000 0.200 144.000s 05/22 Chart for @LE6Q
Oct 16 145.750 145.750 145.750 145.750 0.250 145.750s 05/22 Chart for @LE6V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 359'6 360'2 -5'0 360'0s 05/22 Chart for @C5N
Sep 15 370'2 374'0 366'2 366'6 -4'6 366'6s 05/22 Chart for @C5U
Dec 15 381'4 384'6 377'0 378'0 -4'4 377'6s 05/22 Chart for @C5Z
Mar 16 392'4 395'0 387'6 388'6 -4'4 388'2s 05/22 Chart for @C6H
May 16 399'4 402'0 395'0 395'6 -4'6 395'2s 05/22 Chart for @C6K
Jul 16 405'0 407'2 401'0 401'0 -4'4 401'4s 05/22 Chart for @C6N
Sep 16 400'2 401'2 398'6 399'0 -3'2 399'0s 05/22 Chart for @C6U
Dec 16 402'0 403'6 399'0 400'0 -2'4 400'0s 05/22 Chart for @C6Z
Mar 17 409'0 411'0 408'6 408'6 -1'6 410'0s 05/22 Chart for @C7H
May 17 416'2 417'6 416'2 417'6 -1'6 416'4s 05/22 Chart for @C7K
Jul 17 421'2 421'2 421'2 421'2 -1'6 420'4s 05/22 Chart for @C7N
Sep 17 411'0 1'2 411'0s 05/22 Chart for @C7U
Dec 17 405'0 405'2 405'0 405'0 1'6 405'4s 05/22 Chart for @C7Z
Jul 18 422'0 422'0 422'0 422'0 1'6 421'6s 05/22 Chart for @C8N
Dec 18 398'0 0'4 397'4s 05/22 Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 942'4 922'6 925'2 -14'2 924'2s 05/22 Chart for @S5N
Aug 15 929'2 933'6 915'0 916'2 -13'4 916'2s 05/22 Chart for @S5Q
Sep 15 918'6 924'4 906'4 908'0 -12'6 907'4s 05/22 Chart for @S5U
Nov 15 918'0 923'2 906'0 907'6 -11'4 907'0s 05/22 Chart for @S5X
Jan 16 924'6 930'2 913'6 914'6 -10'6 914'6s 05/22 Chart for @S6F
Mar 16 930'0 935'6 919'6 920'6 -10'2 920'6s 05/22 Chart for @S6H
May 16 933'0 939'6 924'0 925'0 -10'2 925'0s 05/22 Chart for @S6K
Jul 16 939'6 945'0 929'6 929'6 -10'6 930'4s 05/22 Chart for @S6N
Aug 16 935'4 935'4 935'4 935'4 -10'6 930'0s 05/22 Chart for @S6Q
Sep 16 984'0 -10'6 922'4s 05/22 Chart for @S6U
Nov 16 929'0 935'0 919'4 919'4 -10'6 919'6s 05/22 Chart for @S6X
Jan 17 931'0 931'0 931'0 931'0 -10'4 925'4s 05/22 Chart for @S7F
Mar 17 956'6 -10'4 930'0s 05/22 Chart for @S7H
May 17 979'0 -10'4 933'2s 05/22 Chart for @S7K
Jul 17 984'0 -10'4 938'0s 05/22 Chart for @S7N
Aug 17 984'0 -10'4 935'2s 05/22 Chart for @S7Q
Sep 17 984'0 -10'4 925'0s 05/22 Chart for @S7U
Nov 17 927'0 -10'2 917'2s 05/22 Chart for @S7X
Jul 18 919'6 -10'2 919'6s 05/22 Chart for @S8N
Nov 18 921'0 -10'2 903'0s 05/22 Chart for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
NOAA: Mild Summer Forecast
Ask the Taxman by Andy Biebl
DTN Distillers Grain Weekly Update
Trade Bill Clears Senate Hurdle
Bean Fungus on the Rise
Mixed Reaction on COOL Repeal Bill
The Market's Fine Print
House Ag Passes COOL Repeal
Rootworm Reactions

DTN Ag Headline News
NOAA: Mild Summer Forecast
Ask the Taxman by Andy Biebl
DTN Distillers Grain Weekly Update
Trade Bill Clears Senate Hurdle
Bean Fungus on the Rise
Mixed Reaction on COOL Repeal Bill
The Market's Fine Print
House Ag Passes COOL Repeal
Rootworm Reactions

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 96% Dew Pt: 63oF
Barom: 29.88 Wind Dir: SE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:03 Sunset: 8:26
As reported at JOPLIN, MO at 7:00 AM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 71°F
Low: 64°F
Precip: 80%
High: 81°F
Low: 62°F
Precip: 38%
High: 79°F
Low: 61°F
Precip: 32%
High: 83°F
Low: 61°F
Precip: 80%
High: 84°F
Low: 64°F
Precip: 61%
View complete Local Weather

Quote of the Day


"Nothing is particularly hard if you divide it into small jobs."

~ Henry Ford


DTN Blogs & Forums

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