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 14 218.250 218.650 218.250 218.650 1.500 218.650s 08/29 Chart for FC4U
Oct 14 216.400 216.750 216.400 216.725 1.950 216.725s 08/29 Chart for FC4V
Nov 14 215.400 215.400 212.750 215.375 2.450 215.375s 08/29 Chart for FC4X
Jan 15 209.200 210.200 207.500 210.200 2.300 210.200s 08/29 Chart for FC5F
Mar 15 210.050 210.050 207.500 210.025 2.150 210.025s 08/29 Chart for FC5H
Apr 15 210.100 210.100 207.700 210.100 1.975 210.100s 08/29 Chart for FC5J
May 15 209.900 209.950 209.900 209.950 2.425 209.925s 08/29 Chart for FC5K
Aug 15 208.900 2.025 208.900s 08/29 Chart for FC5Q
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 150.400 151.500 149.850 151.500 1.325 151.425s 08/29 Chart for LC4V
Dec 14 153.000 153.950 152.400 153.950 1.250 153.950s 08/29 Chart for LC4Z
Feb 15 153.625 154.850 153.500 154.600 0.825 154.600s 08/29 Chart for LC5G
Apr 15 154.300 154.500 154.300 154.375 0.775 154.375s 08/29 Chart for LC5J
Jun 15 145.325 146.200 145.000 146.050 0.850 146.050s 08/29 Chart for LC5M
Aug 15 144.600 144.600 144.600 144.600 1.000 144.600s 08/29 Chart for LC5Q
Oct 15 146.600 146.700 146.600 146.600 0.500 146.600s 08/29 Chart for LC5V
Dec 15 146.600 149.600 0.350 146.600s 08/29 Chart for LC5Z
Feb 16 147.100 147.100s Chart for LC6G
Aug 14 155.925 156.200 153.500 155.900 1.250 155.900s 08/29 Chart for LC4Q
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'6 360'6 356'0 358'6 -2'6 359'0s 08/29 Chart for C4U
Dec 14 367'6 367'6 363'0 364'6 -4'4 364'6s 08/29 Chart for C4Z
Mar 15 380'4 380'4 376'4 376'4 -4'4 377'6s 08/29 Chart for C5H
May 15 390'0 -4'4 386'0s 08/29 Chart for C5K
Jul 15 390'4 -4'2 392'6s 08/29 Chart for C5N
Sep 15 402'0 -4'0 399'2s 08/29 Chart for C5U
Dec 15 405'2 -3'2 406'0s 08/29 Chart for C5Z
Mar 16 422'0 -3'2 414'0s 08/29 Chart for C6H
May 16 429'4 -3'2 419'6s 08/29 Chart for C6K
Jul 16 433'4 -3'6 422'6s 08/29 Chart for C6N
Sep 16 416'2 -3'6 416'2s 08/29 Chart for C6U
Dec 16 510'0 -3'6 414'0s 08/29 Chart for C6Z
Jul 17 430'6 -4'0 430'6s 08/29 Chart for C7N
Dec 17 418'4 -4'0 418'4s 08/29 Chart for C7Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1086'0 15'6 1089'4s 08/29 Chart for S4U
Nov 14 1031'0 1031'0 1021'0 1021'4 -4'4 1024'2s 08/29 Chart for S4X
Jan 15 1039'0 1039'0 1031'0 1031'2 -4'0 1032'4s 08/29 Chart for S5F
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 216.825 219.050 216.275 218.975 1.500 218.650s 11:18A Chart for @GF4U
Oct 14 214.500 217.425 213.775 217.350 1.950 216.725s 07:34P Chart for @GF4V
Nov 14 212.675 215.825 212.250 215.725 2.450 215.375s 01:57A Chart for @GF4X
Jan 15 207.400 210.500 207.100 210.450 2.300 210.200s 07:00P Chart for @GF5F
Mar 15 207.600 210.075 207.000 210.075 2.150 210.025s 08/31 Chart for @GF5H
Apr 15 208.000 210.000 207.250 210.000 1.975 210.100s 04:57P Chart for @GF5J
May 15 208.000 210.000 207.250 210.000 2.425 209.925s 08/31 Chart for @GF5K
Aug 15 208.800 209.700 208.000 209.700 2.025 208.900s 08/31 Chart for @GF5Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 149.950 151.550 149.750 151.525 1.325 151.425s 07:31P Chart for @LE4V
Dec 14 152.475 154.100 152.150 154.075 1.250 153.950s 06:00P Chart for @LE4Z
Feb 15 153.725 154.875 153.050 154.800 0.825 154.600s 07:55P Chart for @LE5G
Apr 15 153.150 154.525 152.850 154.525 0.775 154.375s 07:56P Chart for @LE5J
Jun 15 145.150 146.350 144.750 146.350 0.850 146.050s 06:14A Chart for @LE5M
Aug 15 143.775 144.925 143.450 144.925 1.000 144.600s 08:07P Chart for @LE5Q
Oct 15 146.100 147.000 146.025 147.000 0.500 146.600s 07:55P Chart for @LE5V
Dec 15 146.600 147.000 146.325 147.000 0.350 146.600s 08/31 Chart for @LE5Z
Feb 16 147.100 147.100s Chart for @LE6G
Aug 14 154.925 155.950 154.900 155.950 1.250 155.900s 08/29 Chart for @LE4Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 357'4 358'2 356'4 357'4 -1'4 359'0 08:33P Chart for @C4U
Dec 14 363'2 364'0 362'2 363'4 -1'2 364'6 08:35P Chart for @C4Z
Mar 15 376'0 376'6 375'2 376'4 -1'2 377'6 08:33P Chart for @C5H
May 15 384'4 384'6 383'4 384'4 -1'4 386'0 08:33P Chart for @C5K
Jul 15 391'2 391'4 391'0 391'2 -1'4 392'6 08:33P Chart for @C5N
Sep 15 398'0 398'0 398'0 398'0 -1'2 399'2 08:31P Chart for @C5U
Dec 15 404'2 405'0 404'0 404'4 -1'4 406'0 08:31P Chart for @C5Z
Mar 16 415'6 416'6 412'4 412'6 -3'2 414'0s 08:31P Chart for @C6H
May 16 419'6 419'6 419'6 419'6 -3'2 419'6s 08:31P Chart for @C6K
Jul 16 422'0 422'0 422'0 422'0 -0'6 422'6 08:31P Chart for @C6N
Sep 16 427'2 -3'6 416'2s 07:07P Chart for @C6U
Dec 16 417'0 417'2 413'0 415'0 -3'6 414'0s 08:31P Chart for @C6Z
Jul 17 429'4 -4'0 430'6s 08:26P Chart for @C7N
Dec 17 418'0 -4'0 418'4s 07:07P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1090'2 1090'2 1085'2 1086'0 -3'4 1089'4 08:34P Chart for @S4U
Nov 14 1020'6 1026'0 1020'2 1025'0 0'6 1024'2 08:34P Chart for @S4X
Jan 15 1028'6 1033'6 1028'4 1033'0 0'4 1032'4 08:34P Chart for @S5F
Mar 15 1037'0 1041'6 1037'0 1040'4 0'0 1040'4 08:34P Chart for @S5H
May 15 1044'4 1047'2 1042'6 1046'4 0'2 1046'2 08:34P Chart for @S5K
Jul 15 1048'0 1050'2 1048'0 1050'2 0'0 1050'2 08:34P Chart for @S5N
Aug 15 1048'0 1049'6 Chart for @S5Q
Sep 15 1042'6 1042'6 1037'4 1039'0 -4'4 1040'0s 08:26P Chart for @S5U
Nov 15 1034'0 1037'0 1033'6 1037'0 0'2 1036'6 08:34P Chart for @S5X
Jan 16 1047'4 1048'0 1036'0 1037'4 -2'6 1041'4s 08:26P Chart for @S6F
Mar 16 1040'0 -2'6 1044'4s 08:19P Chart for @S6H
May 16 1042'4 -2'4 1046'6s 08:19P Chart for @S6K
Jul 16 1054'6 -2'6 1049'4s 08:19P Chart for @S6N
Aug 16 1037'6 -2'6 1045'6s 08:19P Chart for @S6Q
Sep 16 1071'0 -4'0 1027'6s 08:07P Chart for @S6U
Nov 16 1012'4 1012'4 1012'4 1012'4 -2'0 1016'2s 08:26P Chart for @S6X
Jul 17 1042'0 -2'0 1036'2s 07:00P Chart for @S7N
Nov 17 1001'2 -0'6 1004'6s 08:07P Chart for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
The Market's Fine Print
China Battles Cotton Reserves
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays
Mapping the CWA
China Reform May Add Demand
Dr. Dan Talks Agronomy

DTN Ag Headline News
The Market's Fine Print
China Battles Cotton Reserves
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays
Mapping the CWA
China Reform May Add Demand
Dr. Dan Talks Agronomy

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 82oF Feels Like: 87oF
Humid: 72% Dew Pt: 72oF
Barom: 29.79 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:49 Sunset: 7:45
As reported at JOPLIN, MO at 8:00 PM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 89°F
Low: 71°F
Precip: 80%
High: 93°F
Low: 71°F
Precip: 80%
High: 93°F
Low: 74°F
Precip: 0%
High: 92°F
Low: 72°F
Precip: 71%
High: 80°F
Low: 65°F
Precip: 60%
View complete Local Weather

Quote of the Day


"Money is like manure.
If you spread it around,
it does a lot of good,
but if you pile it up in one place,
it stinks like hell."

~ Clint W. Murchison


DTN Blogs & Forums

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