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
Sep 14 229.475 0.350 229.600s 09/16 Chart for FC4U
Oct 14 225.900 225.900 225.875 225.875 0.025 225.875s 09/16 Chart for FC4V
Nov 14 223.800 223.800 223.775 223.775 0.025 223.775s 09/16 Chart for FC4X
Jan 15 217.775 217.775 217.750 217.750 - 0.225 217.775s 09/16 Chart for FC5F
Mar 15 217.250 217.250 217.250 217.250 - 0.025 217.250s 09/16 Chart for FC5H
Apr 15 216.775 216.900s 09/16 Chart for FC5J
May 15 216.975 216.975 216.975 216.975 - 0.125 216.975s 09/16 Chart for FC5K
Aug 15 217.700 - 0.800 216.900s 09/16 Chart for FC5Q
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 155.200 156.250 154.950 156.250 - 0.150 156.200s 09/16 Chart for LC4V
Dec 14 158.200 158.900 157.500 158.875 - 0.150 158.875s 09/16 Chart for LC4Z
Feb 15 159.300 159.300 158.550 159.250 - 0.450 159.250s 09/16 Chart for LC5G
Apr 15 157.450 157.600 157.050 157.575 - 0.275 157.575s 09/16 Chart for LC5J
Jun 15 149.225 149.500 149.225 149.350 - 0.325 149.350s 09/16 Chart for LC5M
Aug 15 147.550 147.800 147.550 147.800 - 0.200 147.800s 09/16 Chart for LC5Q
Oct 15 149.125 149.550 149.125 149.550 - 0.150 149.550s 09/16 Chart for LC5V
Dec 15 149.600 149.600 - 0.200 149.600s 09/16 Chart for LC5Z
Feb 16 149.000 149.500s 09/16 Chart for LC6G
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 346'4 346'4 339'2 344'0 0'6 343'6s 09/16 Chart for C4Z
Mar 15 353'0 355'4 353'0 355'4 0'4 355'4s 09/16 Chart for C5H
May 15 361'4 361'4 361'4 361'4 0'6 364'2s 09/16 Chart for C5K
Jul 15 369'0 369'0 367'4 368'0 0'6 371'2s 09/16 Chart for C5N
Sep 15 377'6 1'0 379'2s 09/16 Chart for C5U
Dec 15 387'2 387'2 386'4 387'0 1'0 390'0s 09/16 Chart for C5Z
Mar 16 422'0 1'2 399'0s 09/16 Chart for C6H
May 16 429'4 1'0 405'2s 09/16 Chart for C6K
Jul 16 433'4 0'6 409'4s 09/16 Chart for C6N
Sep 16 405'0 -0'4 405'0s 09/16 Chart for C6U
Dec 16 510'0 -0'2 404'2s 09/16 Chart for C6Z
Jul 17 420'2 -0'6 420'2s 09/16 Chart for C7N
Dec 17 409'0 1'0 409'0s 09/16 Chart for C7Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 991'0 994'4 978'4 981'0 -8'6 980'6s 09/16 Chart for S4X
Jan 15 1001'0 -8'2 989'2s 09/16 Chart for S5F
Mar 15 997'6 1000'2 995'0 998'0 -7'2 997'0s 09/16 Chart for S5H
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 229.700 230.275 229.450 230.200 0.600 229.600 01:59A Chart for @GF4U
Oct 14 226.150 227.875 226.150 227.675 1.800 225.875 02:20A Chart for @GF4V
Nov 14 223.950 225.500 223.950 225.300 1.525 223.775 02:18A Chart for @GF4X
Jan 15 217.950 219.550 217.950 219.400 1.625 217.775 02:16A Chart for @GF5F
Mar 15 217.300 218.775 217.300 218.775 1.525 217.250 02:18A Chart for @GF5H
Apr 15 217.850 218.375 217.850 218.375 1.475 216.900 02:12A Chart for @GF5J
May 15 217.475 218.725 217.450 218.300 1.325 216.975 02:12A Chart for @GF5K
Aug 15 217.700 218.600 217.700 218.500 1.600 216.900 02:08A Chart for @GF5Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 156.350 157.850 156.350 157.600 1.400 156.200 02:18A Chart for @LE4V
Dec 14 158.850 160.225 158.750 159.850 0.975 158.875 02:18A Chart for @LE4Z
Feb 15 159.225 160.700 159.225 160.450 1.200 159.250 02:12A Chart for @LE5G
Apr 15 157.550 158.750 157.400 158.525 0.950 157.575 02:13A Chart for @LE5J
Jun 15 149.325 150.450 149.325 150.075 0.725 149.350 02:17A Chart for @LE5M
Aug 15 148.025 148.675 148.025 148.675 0.875 147.800 02:16A Chart for @LE5Q
Oct 15 149.500 150.150 149.500 150.100 0.550 149.550 09/16 Chart for @LE5V
Dec 15 150.000 150.150 149.900 150.100 0.500 149.600 12:51A Chart for @LE5Z
Feb 16 149.800 150.000 149.800 150.000 0.500 149.500 09/16 Chart for @LE6G
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 343'2 344'2 341'4 343'4 -0'2 343'6 02:21A Chart for @C4Z
Mar 15 355'4 356'0 353'6 355'4 0'0 355'4 02:21A Chart for @C5H
May 15 364'0 364'2 362'2 364'0 -0'2 364'2 02:21A Chart for @C5K
Jul 15 371'2 371'4 369'2 371'2 0'0 371'2 02:21A Chart for @C5N
Sep 15 379'4 379'2 Chart for @C5U
Dec 15 389'4 390'0 388'0 390'0 0'0 390'0 02:21A Chart for @C5Z
Mar 16 399'0 399'0 398'2 399'0 0'0 399'0 02:21A Chart for @C6H
May 16 405'2 405'2 405'2 405'2 0'0 405'2 02:21A Chart for @C6K
Jul 16 409'4 409'4 409'4 409'4 0'0 409'4 02:21A Chart for @C6N
Sep 16 405'0 405'0 405'0 405'0 0'0 405'0 02:18A Chart for @C6U
Dec 16 404'0 404'0 404'0 404'0 -0'2 404'2 02:21A Chart for @C6Z
Jul 17 419'4 -0'6 420'2s 02:21A Chart for @C7N
Dec 17 411'2 411'2 408'0 408'0 1'0 409'0s 02:21A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 980'0 988'0 979'0 985'4 4'6 980'6 02:21A Chart for @S4X
Jan 15 989'2 996'0 988'0 993'6 4'4 989'2 02:21A Chart for @S5F
Mar 15 997'0 1004'0 995'4 1002'2 5'2 997'0 02:21A Chart for @S5H
May 15 1004'4 1012'2 1004'0 1010'6 6'0 1004'6 02:21A Chart for @S5K
Jul 15 1009'4 1018'0 1009'0 1016'4 6'0 1010'4 02:21A Chart for @S5N
Aug 15 1026'6 1026'6 1010'0 1014'0 -5'4 1012'4s 02:21A Chart for @S5Q
Sep 15 1016'0 1016'0 1001'6 1002'2 -4'6 1001'2s 02:21A Chart for @S5U
Nov 15 992'2 1000'0 992'2 998'6 5'2 993'4 02:21A Chart for @S5X
Jan 16 999'6 1002'6 999'6 1002'6 5'0 997'6 02:21A Chart for @S6F
Mar 16 1005'0 1005'0 1005'0 1005'0 3'4 1001'4 02:12A Chart for @S6H
May 16 1008'0 -4'0 1004'6s 02:12A Chart for @S6K
Jul 16 1025'0 1025'0 1011'0 1019'0 -4'0 1010'6s 02:12A Chart for @S6N
Aug 16 1032'4 -3'6 1010'2s 02:12A Chart for @S6Q
Sep 16 1014'2 -7'0 991'6s 09/16 Chart for @S6U
Nov 16 995'0 999'4 987'4 987'4 -6'2 986'2s 02:12A Chart for @S6X
Jul 17 1025'0 1025'0 1015'0 1015'0 -6'2 1006'2s 09/16 Chart for @S7N
Nov 17 990'0 -6'2 985'6s 02:09A Chart for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
China Buys 4.8 MMT of Soybeans
Mo. Farmer Builds Methane Production
Insure Your Revenue Guarantee
GAO Vindicates Corps
Ask Dr. Dan
GMO Critics Get Their Say
Chlorpyrifos Ban Pursued
Farming on the Mother Road - 10
Senators Lament Rail Logjam

DTN Ag Headline News
China Buys 4.8 MMT of Soybeans
Mo. Farmer Builds Methane Production
Insure Your Revenue Guarantee
GAO Vindicates Corps
Ask Dr. Dan
GMO Critics Get Their Say
Chlorpyrifos Ban Pursued
Farming on the Mother Road - 10
Senators Lament Rail Logjam

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 65oF Feels Like: 65oF
Humid: 97% Dew Pt: 64oF
Barom: 29.99 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:01 Sunset: 7:22
As reported at JOPLIN, MO at 2:00 AM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 86°F
Low: 63°F
Precip: 38%
High: 82°F
Low: 64°F
Precip: 80%
High: 84°F
Low: 65°F
Precip: 0%
High: 83°F
Low: 67°F
Precip: 60%
High: 80°F
Low: 64°F
Precip: 60%
View complete Local Weather

Quote of the Day


"Any intelligent fool can make things bigger, more complex, and more violent. It takes a touch of genius - and a lot of courage - to move in the opposite direction."

~ E. F. Schumacker


DTN Blogs & Forums

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