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 15 219.650 220.000 218.900 220.000 3.075 220.150s 12/19 Chart for FC5F
Mar 15 216.350 218.025 216.300 218.025 4.200 217.975s 12/19 Chart for FC5H
Apr 15 218.000 218.000 217.975 217.975 3.900 218.075s 12/19 Chart for FC5J
May 15 218.600 218.600 218.575 218.575 3.650 218.600s 12/19 Chart for FC5K
Aug 15 219.400 219.425 219.400 219.425 3.850 219.600s 12/19 Chart for FC5Q
Sep 15 219.600 219.600 219.575 219.575 4.475 219.600s 12/19 Chart for FC5U
Oct 15 218.750 218.750 218.750 218.750 4.475 218.750s 12/19 Chart for FC5V
Nov 15 216.975 4.500 216.975s 12/19 Chart for FC5X
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 160.300 160.750 159.500 160.750 2.050 160.750s 12/19 Chart for LC4Z
Feb 15 160.000 160.700 158.600 160.100 1.575 160.100s 12/19 Chart for LC5G
Apr 15 159.500 160.000 158.200 159.700 1.475 159.675s 12/19 Chart for LC5J
Jun 15 152.000 152.550 151.500 152.550 2.050 152.500s 12/19 Chart for LC5M
Aug 15 150.800 150.825 150.800 150.825 2.550 150.800s 12/19 Chart for LC5Q
Oct 15 152.150 152.150 152.150 152.150 2.600 152.250s 12/19 Chart for LC5V
Dec 15 152.950 152.950 152.900 152.900 2.275 153.275s 12/19 Chart for LC5Z
Feb 16 150.050 2.175 152.925s 12/19 Chart for LC6G
Apr 16 159.200 2.350 152.750s 12/19 Chart for LC6J
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 407'0 411'0 406'6 410'6 -0'4 410'4s 12/19 Chart for C5H
May 15 416'4 419'0 416'4 419'0 -0'4 419'0s 12/19 Chart for C5K
Jul 15 423'6 426'0 423'6 426'0 -0'2 426'0s 12/19 Chart for C5N
Sep 15 423'6 423'6 423'6 423'6 -0'2 428'2s 12/19 Chart for C5U
Dec 15 431'6 435'2 431'6 435'2 0'2 435'0s 12/19 Chart for C5Z
Mar 16 442'0 0'4 443'4s 12/19 Chart for C6H
May 16 446'0 0'4 449'2s 12/19 Chart for C6K
Jul 16 433'4 0'6 453'2s 12/19 Chart for C6N
Sep 16 435'0 2'2 441'2s 12/19 Chart for C6U
Dec 16 427'4 3'0 432'6s 12/19 Chart for C6Z
Mar 17 440'4 3'2 440'4s 12/19 Chart for C7H
May 17 443'4 3'2 443'4s 12/19 Chart for C7K
Jul 17 449'4 3'2 449'4s 12/19 Chart for C7N
Sep 17 442'2 0'0 442'2s 12/19 Chart for C7U
Dec 17 421'2 -0'6 421'2s 12/19 Chart for C7Z
Jul 18 430'0 -0'6 430'0s 12/19 Chart for C8N
Dec 18 424'0 -0'6 424'0s 12/19 Chart for C8Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1028'4 1033'0 1023'4 1032'0 -4'4 1030'4s 12/19 Chart for S5F
Mar 15 1033'0 1041'0 1031'4 1038'0 -4'6 1038'4s 12/19 Chart for S5H
May 15 1048'4 -4'2 1046'0s 12/19 Chart for S5K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 218.400 221.125 217.375 220.200 3.075 220.150s 12/19 Chart for @GF5F
Mar 15 214.650 218.125 214.600 217.875 4.200 217.975s 12/19 Chart for @GF5H
Apr 15 215.150 218.325 215.150 218.000 3.900 218.075s 12/19 Chart for @GF5J
May 15 216.075 218.925 215.725 218.700 3.650 218.600s 12/19 Chart for @GF5K
Aug 15 216.750 219.850 216.500 219.475 3.850 219.600s 12/19 Chart for @GF5Q
Sep 15 216.625 219.325 216.500 219.300 4.475 219.600s 12/19 Chart for @GF5U
Oct 15 216.600 218.650 216.600 218.650 4.475 218.750s 12/19 Chart for @GF5V
Nov 15 215.500 216.975 215.500 216.975 4.500 216.975s 12/19 Chart for @GF5X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 159.050 161.500 159.000 161.250 2.050 160.750s 12/19 Chart for @LE4Z
Feb 15 158.575 160.775 158.450 160.275 1.575 160.100s 12/19 Chart for @LE5G
Apr 15 158.200 160.050 158.075 159.650 1.475 159.675s 12/19 Chart for @LE5J
Jun 15 151.000 152.750 150.825 152.575 2.050 152.500s 12/19 Chart for @LE5M
Aug 15 148.525 151.050 148.525 151.000 2.550 150.800s 12/19 Chart for @LE5Q
Oct 15 150.400 152.650 150.325 152.500 2.600 152.250s 12/19 Chart for @LE5V
Dec 15 151.450 153.550 151.375 153.375 2.275 153.275s 12/19 Chart for @LE5Z
Feb 16 151.200 153.075 151.200 153.000 2.175 152.925s 12/19 Chart for @LE6G
Apr 16 151.500 152.500 151.500 152.500 2.350 152.750s 12/19 Chart for @LE6J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 411'2 405'0 410'6 -0'4 410'4s 12/19 Chart for @C5H
May 15 419'0 419'6 413'4 419'4 -0'4 419'0s 12/19 Chart for @C5K
Jul 15 425'6 426'6 420'0 426'4 -0'2 426'0s 12/19 Chart for @C5N
Sep 15 428'0 429'2 423'2 429'2 -0'2 428'2s 12/19 Chart for @C5U
Dec 15 434'0 435'4 429'0 435'2 0'2 435'0s 12/19 Chart for @C5Z
Mar 16 442'0 444'0 437'6 444'0 0'4 443'4s 12/19 Chart for @C6H
May 16 448'0 448'0 445'6 447'4 0'4 449'2s 12/19 Chart for @C6K
Jul 16 451'4 452'0 448'4 452'0 0'6 453'2s 12/19 Chart for @C6N
Sep 16 435'6 437'0 435'6 437'0 2'2 441'2s 12/19 Chart for @C6U
Dec 16 430'0 434'0 427'2 434'0 3'0 432'6s 12/19 Chart for @C6Z
Mar 17 437'2 437'2 437'2 437'2 3'2 440'4s 12/19 Chart for @C7H
May 17 438'0 3'2 443'4s 12/19 Chart for @C7K
Jul 17 446'0 3'2 449'4s 12/19 Chart for @C7N
Sep 17 442'2 0'0 442'2s 12/19 Chart for @C7U
Dec 17 421'0 421'0 421'0 421'0 -0'6 421'2s 12/19 Chart for @C7Z
Jul 18 429'4 -0'6 430'0s 12/19 Chart for @C8N
Dec 18 424'0 -0'6 424'0s 12/19 Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1022'4 1030'2 -4'4 1030'4s 12/19 Chart for @S5F
Mar 15 1043'0 1044'0 1030'2 1038'2 -4'6 1038'4s 12/19 Chart for @S5H
May 15 1050'0 1051'0 1037'6 1045'6 -4'2 1046'0s 12/19 Chart for @S5K
Jul 15 1055'0 1056'2 1043'4 1052'2 -4'0 1052'0s 12/19 Chart for @S5N
Aug 15 1049'6 1052'0 1044'4 1046'0 -3'0 1050'6s 12/19 Chart for @S5Q
Sep 15 1034'4 1034'4 1024'0 1024'0 -2'0 1032'4s 12/19 Chart for @S5U
Nov 15 1019'0 1022'0 1008'4 1017'6 -2'2 1017'4s 12/19 Chart for @S5X
Jan 16 1023'6 1025'0 1014'4 1020'4 -2'0 1023'2s 12/19 Chart for @S6F
Mar 16 1024'4 1024'4 1023'0 1023'0 -2'2 1028'4s 12/19 Chart for @S6H
May 16 1021'0 -2'4 1030'6s 12/19 Chart for @S6K
Jul 16 1026'4 -2'4 1036'0s 12/19 Chart for @S6N
Aug 16 1031'0 -2'4 1035'6s 12/19 Chart for @S6Q
Sep 16 1008'6 -3'2 1020'2s 12/19 Chart for @S6U
Nov 16 1017'4 1019'6 1010'0 1012'6 -3'2 1014'2s 12/19 Chart for @S6X
Jan 17 1014'4 -3'2 1014'4s 12/19 Chart for @S7F
Mar 17 1014'4 -3'2 1014'4s 12/19 Chart for @S7H
May 17 1018'4 -2'4 1018'4s 12/19 Chart for @S7K
Jul 17 1037'6 -2'0 1036'0s 12/19 Chart for @S7N
Aug 17 1036'0 -2'0 1036'0s 12/19 Chart for @S7Q
Sep 17 1036'0 -2'0 1036'0s 12/19 Chart for @S7U
Nov 17 1001'4 -2'6 1007'4s 12/19 Chart for @S7X
Jul 18 1007'4 -2'6 1007'4s 12/19 Chart for @S8N
Nov 18 973'0 -2'6 980'6s 12/19 Chart for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders

DTN Ag Headline News
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 43oF Feels Like: 39oF
Humid: 74% Dew Pt: 35oF
Barom: 30.19 Wind Dir: S
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:27 Sunset: 5:04
As reported at JOPLIN, MO at 11:00 PM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 51°F
Low: 38°F
Precip: 25%
High: 53°F
Low: 44°F
Precip: 69%
High: 43°F
Low: 33°F
Precip: 30%
High: 43°F
Low: 27°F
Precip: 0%
High: 51°F
Low: 29°F
Precip: 0%
View complete Local Weather

Quote of the Day


"It's always easier in the long run to point people to where they need to go, instead of just telling them they aren't in the right place."

~ Heather King


DTN Blogs & Forums

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