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
Mar 15 217.700 - 0.250 217.450s 01:16P Chart for FC5H
Apr 15 216.875 217.300 216.875 217.300 - 0.025 217.225s 01:16P Chart for FC5J
May 15 216.125 216.125 215.000 215.675 - 0.200 215.775s 01:16P Chart for FC5K
Aug 15 217.150 217.150 217.150 217.150 - 0.550 217.200s 01:16P Chart for FC5Q
Sep 15 216.275 216.275 216.250 216.250 - 0.975 216.275s 01:16P Chart for FC5U
Oct 15 214.500 214.500 214.500 214.500 - 0.800 214.375s 01:16P Chart for FC5V
Nov 15 213.300 213.300 213.300 213.300 - 1.000 213.250s 01:16P Chart for FC5X
Jan 16 200.975 - 0.650 206.600s 01:16P Chart for FC6F
Mar 16 199.950 199.950s Chart for FC6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 162.000 162.100 161.000 161.750 - 0.050 161.675s 01:16P Chart for LC5J
Jun 15 152.600 152.750 151.600 152.000 - 0.375 152.000s 01:16P Chart for LC5M
Aug 15 149.700 149.700 149.000 149.000 - 0.550 149.050s 01:16P Chart for LC5Q
Oct 15 152.200 152.200 151.200 151.200 - 0.900 151.250s 01:16P Chart for LC5V
Dec 15 151.700 151.850 151.700 151.850 - 0.375 151.800s 01:16P Chart for LC5Z
Feb 16 151.175 151.175 148.350 - 0.200 150.950s 01:16P Chart for LC6G
Apr 16 150.000 150.000 150.000 150.000 - 0.250 150.000s 01:16P Chart for LC6J
Jun 16 142.650 139.000 - 0.450 142.550s 01:16P Chart for LC6M
Aug 16 140.450 140.450s 01:16P Chart for LC6Q
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 394'2 395'6 390'0 391'2 -3'6 391'2s 01:30P Chart for C5K
Jul 15 402'2 404'2 399'0 399'0 -3'6 399'2s 01:30P Chart for C5N
Sep 15 410'4 410'4 405'4 406'2 -3'4 406'6s 01:30P Chart for C5U
Dec 15 419'4 419'4 414'4 414'6 -3'2 414'6s 01:30P Chart for C5Z
Mar 16 425'6 426'2 425'6 425'6 -3'0 423'6s 01:30P Chart for C6H
May 16 428'4 -3'0 430'2s 01:30P Chart for C6K
Jul 16 426'4 -3'2 434'2s 01:30P Chart for C6N
Sep 16 435'0 -3'2 425'4s 01:30P Chart for C6U
Dec 16 424'4 -3'4 422'0s 01:30P Chart for C6Z
Mar 17 430'6 -3'2 430'6s 01:30P Chart for C7H
May 17 436'4 -2'6 436'4s 01:30P Chart for C7K
Jul 17 440'0 -2'6 440'0s 01:30P Chart for C7N
Sep 17 431'6 -5'0 431'6s 01:30P Chart for C7U
Dec 17 425'6 -3'2 425'6s 01:30P Chart for C7Z
Jul 18 443'0 -3'4 443'0s 01:30P Chart for C8N
Dec 18 421'6 -3'4 421'6s 01:30P Chart for C8Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 977'0 981'0 972'2 974'4 -4'2 974'4s 01:30P Chart for S5K
Jul 15 980'0 980'0 980'0 980'0 -3'6 978'6s 01:30P Chart for S5N
Aug 15 1027'2 -3'2 977'6s 01:30P Chart for S5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 217.400 217.575 217.125 217.450 - 0.250 217.450s 04:11P Chart for @GF5H
Apr 15 217.925 218.850 216.000 217.825 - 0.025 217.225s 04:00P Chart for @GF5J
May 15 215.975 217.450 214.575 216.650 - 0.200 215.775s 04:11P Chart for @GF5K
Aug 15 217.750 218.775 216.000 217.750 - 0.550 217.200s 04:11P Chart for @GF5Q
Sep 15 217.400 217.500 215.400 216.650 - 0.975 216.275s 04:11P Chart for @GF5U
Oct 15 215.600 216.025 213.500 215.125 - 0.800 214.375s 04:11P Chart for @GF5V
Nov 15 214.575 214.575 212.450 214.075 - 1.000 213.250s 04:11P Chart for @GF5X
Jan 16 206.175 207.450 206.125 207.450 - 0.650 206.600s 04:00P Chart for @GF6F
Mar 16 199.950 199.950s Chart for @GF6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 161.950 162.200 160.950 161.800 - 0.050 161.675s 04:00P Chart for @LE5J
Jun 15 152.500 152.825 151.550 152.350 - 0.375 152.000s 04:00P Chart for @LE5M
Aug 15 149.825 150.200 148.875 149.375 - 0.550 149.050s 04:00P Chart for @LE5Q
Oct 15 152.150 152.350 151.000 151.350 - 0.900 151.250s 04:00P Chart for @LE5V
Dec 15 152.200 152.375 151.250 151.775 - 0.375 151.800s 04:00P Chart for @LE5Z
Feb 16 151.300 151.450 150.500 150.900 - 0.200 150.950s 04:12P Chart for @LE6G
Apr 16 150.400 150.500 149.850 149.850 - 0.250 150.000s 04:00P Chart for @LE6J
Jun 16 142.650 142.650 142.200 142.200 - 0.450 142.550s 04:00P Chart for @LE6M
Aug 16 140.450 140.450 140.300 140.300 140.450s 04:12P Chart for @LE6Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'0 393'4 390'6 393'2 2'0 391'2 08:42P Chart for @C5K
Jul 15 399'0 401'2 399'0 401'0 1'6 399'2 08:42P Chart for @C5N
Sep 15 406'4 408'2 406'4 408'2 1'4 406'6 08:42P Chart for @C5U
Dec 15 414'0 417'0 414'0 416'6 2'0 414'6 08:42P Chart for @C5Z
Mar 16 423'4 425'4 423'4 425'4 1'6 423'6 08:42P Chart for @C6H
May 16 430'0 432'0 430'0 432'0 1'6 430'2 08:42P Chart for @C6K
Jul 16 433'6 433'6 433'6 433'6 -0'4 434'2 08:41P Chart for @C6N
Sep 16 429'0 -3'2 425'4s 08:41P Chart for @C6U
Dec 16 422'2 422'0 Chart for @C6Z
Mar 17 435'0 435'0 433'4 433'4 -3'2 430'6s 07:00P Chart for @C7H
May 17 423'2 -2'6 436'4s 07:00P Chart for @C7K
Jul 17 445'0 -2'6 440'0s 07:00P Chart for @C7N
Sep 17 432'0 -5'0 431'6s 07:00P Chart for @C7U
Dec 17 427'6 429'0 425'0 425'4 -3'2 425'6s 07:01P Chart for @C7Z
Jul 18 448'0 -3'4 443'0s 07:00P Chart for @C8N
Dec 18 425'0 -3'4 421'6s 07:00P Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 974'0 976'2 973'2 975'4 1'0 974'4 08:43P Chart for @S5K
Jul 15 978'0 980'2 977'6 980'0 1'2 978'6 08:43P Chart for @S5N
Aug 15 978'0 979'0 977'2 978'2 0'4 977'6 08:43P Chart for @S5Q
Sep 15 964'0 966'6 960'0 962'0 -2'0 962'6s 08:43P Chart for @S5U
Nov 15 954'0 956'4 953'6 956'2 1'0 955'2 08:43P Chart for @S5X
Jan 16 958'6 958'6 958'6 958'6 -1'4 960'2 08:43P Chart for @S6F
Mar 16 960'4 961'6 960'4 960'6 -1'2 962'0 08:40P Chart for @S6H
May 16 962'2 964'0 962'2 964'0 0'4 963'4 08:40P Chart for @S6K
Jul 16 968'4 969'2 Chart for @S6N
Aug 16 976'0 -1'0 969'0s 07:01P Chart for @S6Q
Sep 16 984'0 1'4 961'0s 07:01P Chart for @S6U
Nov 16 955'6 956'2 Chart for @S6X
Jan 17 967'0 0'4 962'2s 07:01P Chart for @S7F
Mar 17 974'0 0'4 967'2s 07:01P Chart for @S7H
May 17 979'0 0'2 971'2s 07:01P Chart for @S7K
Jul 17 984'0 0'0 976'4s 07:01P Chart for @S7N
Aug 17 984'0 0'0 974'0s 07:01P Chart for @S7Q
Sep 17 984'0 0'0 963'6s 07:00P Chart for @S7U
Nov 17 959'2 -1'0 954'4s 08:17P Chart for @S7X
Jul 18 956'6 -1'0 956'6s 07:00P Chart for @S8N
Nov 18 960'0 -1'0 930'0s 07:00P Chart for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger
USDA Defines Actively Engaged
DTN Retail Fertilizer Trends
Best H5N2 Defense? Protection

DTN Ag Headline News
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger
USDA Defines Actively Engaged
DTN Retail Fertilizer Trends
Best H5N2 Defense? Protection

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 47oF Feels Like: 47oF
Humid: 50% Dew Pt: 29oF
Barom: 30.1 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:10 Sunset: 7:35
As reported at JOPLIN, MO at 8:00 PM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 50°F
Low: 33°F
Precip: 54%
High: 53°F
Low: 33°F
Precip: 20%
High: 68°F
Low: 41°F
Precip: 20%
High: 68°F
Low: 44°F
Precip: 0%
High: 74°F
Low: 49°F
Precip: 20%
View complete Local Weather

Quote of the Day


"In investing money, the amount of interest you want should depend on whether you want to eat well or sleep well."

~ J. Kenfield Morley


DTN Blogs & Forums

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