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
Apr 15 213.850 213.850 213.000 213.025 - 2.800 213.000s 04/17 Chart for FC5J
May 15 209.625 209.625 208.525 208.525 - 4.475 208.525s 04/17 Chart for FC5K
Aug 15 210.200 210.200 210.175 210.200 - 4.475 210.200s 04/17 Chart for FC5Q
Sep 15 209.050 209.050 209.025 209.025 - 4.450 209.075s 04/17 Chart for FC5U
Oct 15 208.650 208.650 208.650 208.650 - 3.900 208.650s 04/17 Chart for FC5V
Nov 15 207.650 207.650 207.650 207.650 - 4.075 207.525s 04/17 Chart for FC5X
Jan 16 204.325 - 4.500 201.675s 04/17 Chart for FC6F
Mar 16 199.750 - 2.950 199.750s 04/17 Chart for FC6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 160.800 160.825 157.800 157.800 - 3.000 157.800s 04/17 Chart for LC5J
Jun 15 151.900 152.150 149.000 149.000 - 3.000 149.000s 04/17 Chart for LC5M
Aug 15 149.700 146.675 149.750 - 3.000 146.675s 04/17 Chart for LC5Q
Oct 15 148.775 148.775 148.200 148.250 - 2.725 148.250s 04/17 Chart for LC5V
Dec 15 152.250 149.725 151.800 - 2.225 149.550s 04/17 Chart for LC5Z
Feb 16 151.025 149.300 151.300 - 2.075 149.250s 04/17 Chart for LC6G
Apr 16 148.150 148.150 148.150 148.150 - 1.775 148.600s 04/17 Chart for LC6J
Jun 16 142.000 142.550 - 2.375 141.125s 04/17 Chart for LC6M
Aug 16 141.500 141.150 - 0.700 141.000s 04/17 Chart for LC6Q
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 376'4 380'0 376'4 379'4 3'4 379'6s 04/17 Chart for C5K
Jul 15 383'0 387'0 383'0 386'2 3'4 386'6s 04/17 Chart for C5N
Sep 15 388'6 3'2 394'0s 04/17 Chart for C5U
Dec 15 402'6 403'0 402'2 402'2 3'0 403'2s 04/17 Chart for C5Z
Mar 16 410'2 2'4 413'0s 04/17 Chart for C6H
May 16 418'0 2'4 420'2s 04/17 Chart for C6K
Jul 16 424'0 2'4 426'2s 04/17 Chart for C6N
Sep 16 418'6 418'6 418'6 418'6 2'4 419'6s 04/17 Chart for C6U
Dec 16 415'6 2'2 418'6s 04/17 Chart for C6Z
Mar 17 427'2 2'0 427'2s 04/17 Chart for C7H
May 17 433'2 2'0 433'2s 04/17 Chart for C7K
Jul 17 436'6 2'2 436'6s 04/17 Chart for C7N
Sep 17 426'2 2'2 426'2s 04/17 Chart for C7U
Dec 17 421'0 1'2 421'0s 04/17 Chart for C7Z
Jul 18 438'2 1'2 438'2s 04/17 Chart for C8N
Dec 18 417'0 1'2 417'0s 04/17 Chart for C8Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 966'6 971'0 965'0 968'4 2'6 968'6s 04/17 Chart for S5K
Jul 15 969'6 975'0 967'6 971'4 2'4 971'4s 04/17 Chart for S5N
Aug 15 962'6 1'0 968'0s 04/17 Chart for S5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 215.800 216.725 212.900 212.900 - 2.800 213.000s 04/17 Chart for @GF5J
May 15 212.900 214.150 208.500 208.500 - 4.475 208.525s 04/17 Chart for @GF5K
Aug 15 214.650 215.825 210.175 210.175 - 4.475 210.200s 04/17 Chart for @GF5Q
Sep 15 213.575 214.500 209.025 209.025 - 4.450 209.075s 04/17 Chart for @GF5U
Oct 15 212.550 213.375 208.050 208.125 - 3.900 208.650s 04/17 Chart for @GF5V
Nov 15 211.900 212.225 207.100 207.225 - 4.075 207.525s 04/17 Chart for @GF5X
Jan 16 206.600 206.725 201.675 201.825 - 4.500 201.675s 04/17 Chart for @GF6F
Mar 16 203.475 203.475 200.000 200.000 - 2.950 199.750s 04/17 Chart for @GF6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 160.900 161.075 157.800 157.800 - 3.000 157.800s 04/17 Chart for @LE5J
Jun 15 152.150 152.350 149.000 149.000 - 3.000 149.000s 04/17 Chart for @LE5M
Aug 15 149.750 150.025 146.675 146.675 - 3.000 146.675s 04/17 Chart for @LE5Q
Oct 15 151.100 151.500 147.975 148.300 - 2.725 148.250s 04/17 Chart for @LE5V
Dec 15 151.950 152.450 149.125 149.600 - 2.225 149.550s 04/17 Chart for @LE5Z
Feb 16 151.500 151.900 148.825 149.275 - 2.075 149.250s 04/17 Chart for @LE6G
Apr 16 150.350 150.700 147.700 147.700 - 1.775 148.600s 04/17 Chart for @LE6J
Jun 16 143.725 143.725 141.050 141.050 - 2.375 141.125s 04/17 Chart for @LE6M
Aug 16 141.700 141.700 141.000 141.100 - 0.700 141.000s 04/17 Chart for @LE6Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 376'2 380'6 375'0 379'6 3'4 379'6s 04/17 Chart for @C5K
Jul 15 383'0 387'4 381'4 386'2 3'4 386'6s 04/17 Chart for @C5N
Sep 15 390'4 394'6 389'0 393'6 3'2 394'0s 04/17 Chart for @C5U
Dec 15 400'2 404'0 398'4 402'6 3'0 403'2s 04/17 Chart for @C5Z
Mar 16 410'2 414'2 409'0 413'2 2'4 413'0s 04/17 Chart for @C6H
May 16 416'6 421'0 416'2 421'0 2'4 420'2s 04/17 Chart for @C6K
Jul 16 423'6 427'0 422'0 425'4 2'4 426'2s 04/17 Chart for @C6N
Sep 16 420'0 420'0 420'0 420'0 2'4 419'6s 04/17 Chart for @C6U
Dec 16 416'4 419'2 416'0 418'2 2'2 418'6s 04/17 Chart for @C6Z
Mar 17 425'0 2'0 427'2s 04/17 Chart for @C7H
May 17 431'4 431'4 431'4 431'4 2'0 433'2s 04/17 Chart for @C7K
Jul 17 437'0 2'2 436'6s 04/17 Chart for @C7N
Sep 17 432'0 2'2 426'2s 04/17 Chart for @C7U
Dec 17 419'0 1'2 421'0s 04/17 Chart for @C7Z
Jul 18 448'0 1'2 438'2s 04/17 Chart for @C8N
Dec 18 414'2 1'2 417'0s 04/17 Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 965'2 972'4 963'0 967'6 2'6 968'6s 04/17 Chart for @S5K
Jul 15 968'2 975'4 966'2 970'2 2'4 971'4s 04/17 Chart for @S5N
Aug 15 967'4 973'2 965'2 967'2 1'0 968'0s 04/17 Chart for @S5Q
Sep 15 958'2 962'6 956'4 957'2 0'0 957'6s 04/17 Chart for @S5U
Nov 15 951'0 957'6 950'4 951'2 0'0 952'6s 04/17 Chart for @S5X
Jan 16 957'4 963'0 957'2 957'4 0'0 959'0s 04/17 Chart for @S6F
Mar 16 962'2 966'6 961'0 961'2 -0'2 962'6s 04/17 Chart for @S6H
May 16 964'6 969'4 964'4 964'6 -0'4 965'0s 04/17 Chart for @S6K
Jul 16 972'2 974'6 971'0 971'0 -0'4 971'0s 04/17 Chart for @S6N
Aug 16 976'0 -0'4 970'6s 04/17 Chart for @S6Q
Sep 16 984'0 -1'0 962'0s 04/17 Chart for @S6U
Nov 16 957'0 961'0 955'4 956'4 -1'2 956'4s 04/17 Chart for @S6X
Jan 17 969'0 -1'0 962'0s 04/17 Chart for @S7F
Mar 17 974'0 -1'0 966'6s 04/17 Chart for @S7H
May 17 979'0 -0'4 970'6s 04/17 Chart for @S7K
Jul 17 984'0 -0'4 976'0s 04/17 Chart for @S7N
Aug 17 984'0 -0'4 973'4s 04/17 Chart for @S7Q
Sep 17 984'0 -0'4 963'2s 04/17 Chart for @S7U
Nov 17 955'0 -1'2 954'2s 04/17 Chart for @S7X
Jul 18 956'6 -1'2 956'6s 04/17 Chart for @S8N
Nov 18 960'0 -1'2 930'0s 04/17 Chart for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
The Hunt for a Pest
H5N2's Murky Market Impacts
DTN Distillers Grain Weekly Update
Alfalfa Weevils May Be Active This Year
West, Texas: 2 Years Later - 1
Klinefelter: By the Numbers
DTN Retail Fertilizer Trends
Avian Flu Found in Iowa Turkey Flock
View From the Cab

DTN Ag Headline News
The Hunt for a Pest
H5N2's Murky Market Impacts
DTN Distillers Grain Weekly Update
Alfalfa Weevils May Be Active This Year
West, Texas: 2 Years Later - 1
Klinefelter: By the Numbers
DTN Retail Fertilizer Trends
Avian Flu Found in Iowa Turkey Flock
View From the Cab

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 87% Dew Pt: 51oF
Barom: 29.73 Wind Dir: NNE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:38 Sunset: 7:56
As reported at JOPLIN, MO at 5:00 AM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 66°F
Low: 55°F
Precip: 80%
High: 63°F
Low: 46°F
Precip: 20%
High: 62°F
Low: 42°F
Precip: 30%
High: 68°F
Low: 48°F
Precip: 26%
High: 63°F
Low: 48°F
Precip: 65%
View complete Local Weather

Quote of the Day


"Once you have flown, you will walk the earth with your eyes turned skyward; for there you have been, there you long to return."

~ Leonarda da Vinci (1452 - 1519),  Italian inventor and engineer


DTN Blogs & Forums

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