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
Jan 15 210.600 212.450 Chart for FC5F
Mar 15 205.850 205.850 205.800 205.800 1.450 204.350 09:39A Chart for FC5H
Apr 15 205.475 205.450 Chart for FC5J
May 15 205.875 205.900 Chart for FC5K
Aug 15 207.550 207.575 Chart for FC5Q
Sep 15 206.150 206.150 Chart for FC5U
Oct 15 205.500 205.400 Chart for FC5V
Nov 15 206.000 204.450 Chart for FC5X
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 154.475 155.450 154.400 155.275 1.325 153.950 10:03A Chart for LC5G
Apr 15 151.800 152.750 151.600 152.450 0.950 151.500 10:03A Chart for LC5J
Jun 15 144.525 145.500 144.525 145.500 0.825 144.675 09:53A Chart for LC5M
Aug 15 144.575 144.575 144.775 144.750 Chart for LC5Q
Oct 15 147.800 147.800 147.800 147.800 0.150 147.650 09:53A Chart for LC5V
Dec 15 148.500 148.275 148.450 148.425 Chart for LC5Z
Feb 16 148.000 147.350 148.000 0.025 148.000s 01/28 Chart for LC6G
Apr 16 148.600 148.600 148.600 148.600 - 0.150 148.600s 01/28 Chart for LC6J
Jun 16 141.500 141.500 0.100 141.500s 01/28 Chart for LC6M
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 371'4 372'0 368'6 368'6 -4'4 373'2 09:33A Chart for C5H
May 15 379'4 379'4 377'0 377'0 -4'4 381'4 09:33A Chart for C5K
Jul 15 385'2 385'2 384'6 385'0 -4'0 389'0 09:35A Chart for C5N
Sep 15 406'6 -7'6 395'6s 01/28 Chart for C5U
Dec 15 404'2 405'4 404'0 405'4 -7'0 404'2s 01/28 Chart for C5Z
Mar 16 422'4 -7'0 412'6s 01/28 Chart for C6H
May 16 446'0 -7'0 419'0s 01/28 Chart for C6K
Jul 16 431'4 -6'6 424'0s 01/28 Chart for C6N
Sep 16 435'0 -6'2 416'2s 01/28 Chart for C6U
Dec 16 434'2 -5'4 412'4s 01/28 Chart for C6Z
Mar 17 421'2 -5'4 421'2s 01/28 Chart for C7H
May 17 427'0 -4'4 427'0s 01/28 Chart for C7K
Jul 17 431'0 -5'4 431'0s 01/28 Chart for C7N
Sep 17 424'6 -3'4 424'6s 01/28 Chart for C7U
Dec 17 418'2 -2'2 418'2s 01/28 Chart for C7Z
Jul 18 432'6 -2'2 432'6s 01/28 Chart for C8N
Dec 18 411'4 -2'2 411'4s 01/28 Chart for C8Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 974'0 976'4 968'0 970'4 0'2 970'2 09:54A Chart for S5H
May 15 983'6 983'6 980'0 983'6 6'4 977'2 09:10A Chart for S5K
Jul 15 983'4 983'4 983'4 983'4 -4'0 983'0s 01/28 Chart for S5N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 212.200 212.700 211.700 212.500 0.050 212.450 10:03A Chart for @GF5F
Mar 15 203.550 206.150 203.300 204.875 0.525 204.350 10:04A Chart for @GF5H
Apr 15 204.450 207.125 204.350 205.950 0.500 205.450 10:04A Chart for @GF5J
May 15 205.200 207.700 204.975 206.525 0.625 205.900 10:04A Chart for @GF5K
Aug 15 206.850 209.200 206.675 207.850 0.275 207.575 10:04A Chart for @GF5Q
Sep 15 206.175 207.900 206.150 207.825 1.675 206.150 10:04A Chart for @GF5U
Oct 15 206.700 207.100 206.400 206.400 1.000 205.400 10:05A Chart for @GF5V
Nov 15 204.725 205.000 204.725 205.000 0.550 204.450 10:05A Chart for @GF5X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 154.100 155.475 153.800 155.100 1.150 153.950 10:04A Chart for @LE5G
Apr 15 151.600 152.775 151.100 152.350 0.850 151.500 10:04A Chart for @LE5J
Jun 15 144.525 145.575 144.050 145.200 0.525 144.675 10:04A Chart for @LE5M
Aug 15 144.350 145.075 143.925 144.775 0.025 144.750 10:04A Chart for @LE5Q
Oct 15 147.575 148.000 147.000 147.700 0.050 147.650 10:04A Chart for @LE5V
Dec 15 148.250 148.700 147.775 148.300 - 0.125 148.425 10:04A Chart for @LE5Z
Feb 16 147.600 148.325 147.600 148.150 0.150 148.000 10:05A Chart for @LE6G
Apr 16 148.675 148.850 148.675 148.850 0.250 148.600 10:05A Chart for @LE6J
Jun 16 141.000 0.100 141.500s 09:08A Chart for @LE6M
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 373'4 373'4 368'2 369'0 -4'2 373'2 10:04A Chart for @C5H
May 15 382'0 382'0 376'6 377'2 -4'2 381'4 10:04A Chart for @C5K
Jul 15 389'2 389'2 384'4 385'0 -4'0 389'0 10:04A Chart for @C5N
Sep 15 396'0 396'0 391'2 391'6 -4'0 395'6 10:04A Chart for @C5U
Dec 15 404'2 404'6 400'0 400'4 -3'6 404'2 10:04A Chart for @C5Z
Mar 16 413'0 413'0 408'4 408'6 -4'0 412'6 10:04A Chart for @C6H
May 16 419'0 419'0 415'0 415'0 -4'0 419'0 10:04A Chart for @C6K
Jul 16 424'0 424'0 419'4 420'0 -4'0 424'0 10:04A Chart for @C6N
Sep 16 422'2 416'2 Chart for @C6U
Dec 16 412'4 412'4 409'6 410'2 -2'2 412'4 10:04A Chart for @C6Z
Mar 17 424'0 424'0 424'0 424'0 -5'4 421'2s 10:04A Chart for @C7H
May 17 427'4 431'4 427'4 431'4 -4'4 427'0s 10:04A Chart for @C7K
Jul 17 434'0 431'0 Chart for @C7N
Sep 17 424'6 -3'4 424'6s 10:04A Chart for @C7U
Dec 17 418'0 418'0 417'4 417'4 -0'6 418'2 10:04A Chart for @C7Z
Jul 18 429'4 -2'2 432'6s 08:30A Chart for @C8N
Dec 18 405'0 -2'2 411'4s 01/28 Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 969'4 977'6 967'0 969'0 -1'2 970'2 10:05A Chart for @S5H
May 15 976'6 984'2 973'6 976'0 -1'2 977'2 10:04A Chart for @S5K
Jul 15 982'0 989'6 979'4 981'2 -1'6 983'0 10:04A Chart for @S5N
Aug 15 980'2 989'0 979'0 981'0 -2'0 983'0 10:04A Chart for @S5Q
Sep 15 968'2 974'4 965'0 967'0 -2'2 969'2 10:04A Chart for @S5U
Nov 15 957'2 964'0 954'2 955'2 -3'0 958'2 10:04A Chart for @S5X
Jan 16 963'4 968'6 960'0 960'4 -3'6 964'2 10:05A Chart for @S6F
Mar 16 970'0 970'0 966'6 966'6 -3'0 969'6 10:05A Chart for @S6H
May 16 971'0 976'0 969'6 970'0 -3'6 973'6 10:04A Chart for @S6K
Jul 16 982'0 982'0 982'0 982'0 3'0 979'0 10:04A Chart for @S6N
Aug 16 1031'0 977'4 Chart for @S6Q
Sep 16 965'0 965'0 965'0 965'0 -1'2 966'2 10:04A Chart for @S6U
Nov 16 957'0 961'4 954'2 955'0 -2'0 957'0 10:04A Chart for @S6X
Jan 17 960'0 -4'2 960'2s 10:04A Chart for @S7F
Mar 17 969'4 -4'2 963'2s 10:04A Chart for @S7H
May 17 968'0 -4'0 968'0s 10:04A Chart for @S7K
Jul 17 990'0 -3'6 974'0s 10:04A Chart for @S7N
Aug 17 974'0 -3'6 974'0s 10:04A Chart for @S7Q
Sep 17 974'0 -3'6 974'0s 08:30A Chart for @S7U
Nov 17 960'0 -3'6 952'0s 10:04A Chart for @S7X
Jul 18 952'0 -3'6 952'0s 08:30A Chart for @S8N
Nov 18 973'0 -3'6 925'2s 08:30A Chart for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
DTN Retail Fertilizer Trends
Inputs Outlook - 1
Inputs Outlook - 2
Protein Power
Farm Bill: More Corn in PLC?
SCO Sticker Shock
Truck Drivers in Short Supply
The Attraction of Youth
DTN Fertilizer Outlook

DTN Ag Headline News
DTN Retail Fertilizer Trends
Inputs Outlook - 1
Inputs Outlook - 2
Protein Power
Farm Bill: More Corn in PLC?
SCO Sticker Shock
Truck Drivers in Short Supply
The Attraction of Youth
DTN Fertilizer Outlook

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 41oF Feels Like: 32oF
Humid: 70% Dew Pt: 32oF
Barom: 30.27 Wind Dir: NNW
Cond: N/A Wind Spd: 17 mph
Sunrise: 7:23 Sunset: 5:39
As reported at JOPLIN, MO at 9:00 AM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 61°F
Low: 33°F
Precip: 0%
High: 48°F
Low: 25°F
Precip: 0%
High: 46°F
Low: 33°F
Precip: 67%
High: 38°F
Low: 24°F
Precip: 80%
High: 35°F
Low: 13°F
Precip: 0%
View complete Local Weather

Quote of the Day


"You have to do a thousand things one percent better, not just do one thing a thousand percent better. It's doing the little things well, being on time for meetings, returning phone calls, saying thank you to people. It sounds like a cliché, but that is the reason one organization or one person is successful over someone else. Everyone knows what they ought to be doing, but the ones who practice daily excellence are the real difference makers."

~ Buck Rodgers


DTN Blogs & Forums

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