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
May 14 178.100 0.250 178.350s 04/22 Chart for FC4K
Aug 14 182.700 183.000 182.275 182.275 0.375 182.275s 04/22 Chart for FC4Q
Sep 14 183.000 183.000 182.375 182.375 0.550 182.375s 04/22 Chart for FC4U
Oct 14 182.425 182.700 182.400 182.450 0.700 182.450s 04/22 Chart for FC4V
Nov 14 182.100 182.100 182.100 182.100 0.925 182.100s 04/22 Chart for FC4X
Jan 15 177.050 1.050 179.250s 04/22 Chart for FC5F
Mar 15 177.500 1.100 177.500s 04/22 Chart for FC5H
Apr 15 176.500 1.800 176.500s 04/22 Chart for FC5J
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 144.000 144.100 143.400 143.750 0.250 143.700s 04/22 Chart for LC4J
Jun 14 135.150 136.050 134.900 134.950 0.425 134.975s 04/22 Chart for LC4M
Aug 14 133.450 134.350 133.450 133.700 0.750 133.675s 04/22 Chart for LC4Q
Oct 14 137.900 138.525 137.900 138.050 0.825 138.150s 04/22 Chart for LC4V
Dec 14 140.100 140.650 140.100 140.450 0.775 140.450s 04/22 Chart for LC4Z
Feb 15 140.950 141.450 140.900 141.100 0.525 141.100s 04/22 Chart for LC5G
Apr 15 140.700 141.250 140.700 141.250 0.625 141.225s 04/22 Chart for LC5J
Jun 15 134.500 134.150 0.700 134.500s 04/22 Chart for LC5M
Aug 15 133.000 133.700 0.500 133.000s 04/22 Chart for LC5Q
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 492'4 498'6 491'0 497'0 7'6 496'2s 04/22 Chart for C4K
Jul 14 498'0 505'2 497'6 502'6 8'2 502'0s 04/22 Chart for C4N
Sep 14 496'0 496'4 494'6 496'4 7'4 499'0s 04/22 Chart for C4U
Dec 14 493'6 497'4 492'2 495'6 5'6 495'6s 04/22 Chart for C4Z
Mar 15 503'0 5'4 503'4s 04/22 Chart for C5H
May 15 500'4 5'2 509'6s 04/22 Chart for C5K
Jul 15 522'4 5'0 514'2s 04/22 Chart for C5N
Sep 15 507'4 5'0 499'6s 04/22 Chart for C5U
Dec 15 498'2 5'4 492'2s 04/22 Chart for C5Z
Mar 16 473'0 5'0 499'6s 04/22 Chart for C6H
May 16 503'4 4'4 503'4s 04/22 Chart for C6K
Jul 16 479'6 4'6 505'2s 04/22 Chart for C6N
Sep 16 490'6 4'4 490'6s 04/22 Chart for C6U
Dec 16 510'0 5'4 480'6s 04/22 Chart for C6Z
Jul 17 494'6 5'4 494'6s 04/22 Chart for C7N
Dec 17 468'0 4'4 468'0s 04/22 Chart for C7Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1506'0 1507'0 1479'4 1480'0 -19'0 1479'6s 04/22 Chart for S4K
Jul 14 1495'0 1495'0 1469'4 1470'0 -16'4 1470'6s 04/22 Chart for S4N
Aug 14 1421'0 -11'6 1397'2s 04/22 Chart for S4Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 14 178.575 178.725 178.450 178.450 0.100 178.350 04:34A Chart for @GF4K
Aug 14 182.250 182.400 182.175 182.175 - 0.100 182.275 04:31A Chart for @GF4Q
Sep 14 182.350 182.350 182.225 182.225 - 0.150 182.375 04:38A Chart for @GF4U
Oct 14 181.550 182.975 181.550 182.250 0.700 182.450s 04:38A Chart for @GF4V
Nov 14 181.500 182.475 181.450 181.825 0.925 182.100s 04:38A Chart for @GF4X
Jan 15 178.675 179.625 178.650 179.400 1.050 179.250s 04:33A Chart for @GF5F
Mar 15 177.725 177.725 177.400 177.550 1.100 177.500s 04:31A Chart for @GF5H
Apr 15 176.925 176.925 176.925 176.925 1.800 176.500s 04/22 Chart for @GF5J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 143.475 143.475 143.375 143.375 - 0.325 143.700 04:02A Chart for @LE4J
Jun 14 134.800 134.975 134.525 134.600 - 0.375 134.975 04:32A Chart for @LE4M
Aug 14 133.400 133.450 133.150 133.150 - 0.525 133.675 04:33A Chart for @LE4Q
Oct 14 137.875 137.950 137.725 137.725 - 0.425 138.150 04:38A Chart for @LE4V
Dec 14 140.150 140.200 140.025 140.025 - 0.425 140.450 04:32A Chart for @LE4Z
Feb 15 140.850 140.850 140.825 140.825 - 0.275 141.100 04:38A Chart for @LE5G
Apr 15 140.475 141.325 140.450 140.875 0.625 141.225s 04:38A Chart for @LE5J
Jun 15 134.475 134.875 134.375 134.875 0.700 134.500s 04:38A Chart for @LE5M
Aug 15 133.550 133.550 133.550 133.550 0.500 133.000s 04:02A Chart for @LE5Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 495'6 498'2 495'2 495'4 -0'6 496'2 04:39A Chart for @C4K
Jul 14 501'6 504'0 500'6 501'0 -1'0 502'0 04:38A Chart for @C4N
Sep 14 498'6 500'6 497'6 499'0 0'0 499'0 04:38A Chart for @C4U
Dec 14 495'4 498'2 494'6 495'6 0'0 495'6 04:39A Chart for @C4Z
Mar 15 503'4 505'4 502'4 503'4 0'0 503'4 04:38A Chart for @C5H
May 15 511'0 511'4 508'6 510'0 0'2 509'6 04:38A Chart for @C5K
Jul 15 513'6 516'0 513'4 514'6 0'4 514'2 04:36A Chart for @C5N
Sep 15 500'0 500'0 499'6 500'0 0'2 499'6 04:34A Chart for @C5U
Dec 15 491'4 493'2 491'4 493'2 1'0 492'2 04:36A Chart for @C5Z
Mar 16 497'0 500'4 497'0 500'4 5'0 499'6s 04:34A Chart for @C6H
May 16 500'0 500'0 500'0 500'0 4'4 503'4s 04:34A Chart for @C6K
Jul 16 505'0 506'4 505'0 506'4 4'6 505'2s 04:34A Chart for @C6N
Sep 16 490'4 4'4 490'6s 03:23A Chart for @C6U
Dec 16 480'2 480'2 476'0 477'4 5'4 480'6s 04:29A Chart for @C6Z
Jul 17 494'0 5'4 494'6s 03:23A Chart for @C7N
Dec 17 464'0 467'0 464'0 464'0 4'4 468'0s 01:13A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1480'0 1485'4 1469'0 1469'6 -10'0 1479'6 04:38A Chart for @S4K
Jul 14 1472'0 1476'6 1461'0 1461'4 -9'2 1470'6 04:38A Chart for @S4N
Aug 14 1397'4 1403'4 1389'4 1390'2 -7'0 1397'2 04:38A Chart for @S4Q
Sep 14 1279'0 1282'4 1272'4 1275'0 -3'2 1278'2 04:38A Chart for @S4U
Nov 14 1215'4 1219'0 1210'0 1213'2 -2'2 1215'4 04:39A Chart for @S4X
Jan 15 1224'4 1224'4 1216'0 1218'2 -2'6 1221'0 04:38A Chart for @S5F
Mar 15 1224'4 1224'4 1220'6 1223'0 -2'2 1225'2 04:38A Chart for @S5H
May 15 1229'2 1229'4 1225'0 1225'4 -3'6 1229'2 04:38A Chart for @S5K
Jul 15 1235'4 1236'2 1230'4 1232'4 -2'2 1234'6 04:38A Chart for @S5N
Aug 15 1222'0 -5'4 1211'6s 04:37A Chart for @S5Q
Sep 15 1198'2 -5'4 1184'4s 04:32A Chart for @S5U
Nov 15 1179'0 1180'0 1176'4 1177'6 -1'6 1179'4 04:37A Chart for @S5X
Jan 16 1183'2 1183'2 1183'2 1183'2 -5'2 1181'0s 04:32A Chart for @S6F
Mar 16 1120'0 -5'4 1176'6s 04:32A Chart for @S6H
May 16 1132'2 -5'4 1175'6s 04:32A Chart for @S6K
Jul 16 1168'4 -5'4 1175'0s 04:32A Chart for @S6N
Aug 16 1171'0 -5'4 1171'0s 04/22 Chart for @S6Q
Sep 16 1071'0 -5'4 1134'2s 01:18A Chart for @S6U
Nov 16 1115'4 1115'4 1109'0 1109'0 -3'6 1109'6s 04:32A Chart for @S6X
Jul 17 1124'0 -3'6 1124'0s 01:18A Chart for @S7N
Nov 17 1085'0 -3'6 1082'6s 01:18A Chart for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
Ethanol Campaign Ramps Up
Tax Extenders Vote
DTN Retail Fertilizer Trends
US at Disadvantage in Japan Trade Deal
Crop Tech Corner
Klinefelter: By the Numbers
Subtle Changes Following West Explosion
USDA Now Requires PED Reporting
Arctic Warming Tied to Extreme Weather

DTN Ag Headline News
Ethanol Campaign Ramps Up
Tax Extenders Vote
DTN Retail Fertilizer Trends
US at Disadvantage in Japan Trade Deal
Crop Tech Corner
Klinefelter: By the Numbers
Subtle Changes Following West Explosion
USDA Now Requires PED Reporting
Arctic Warming Tied to Extreme Weather

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 49oF Feels Like: 45oF
Humid: 66% Dew Pt: 38oF
Barom: 29.95 Wind Dir: E
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:32 Sunset: 8:00
As reported at JOPLIN, MO at 4:00 AM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 79°F
Low: 49°F
Precip: 0%
High: 68°F
Low: 56°F
Precip: 80%
High: 79°F
Low: 46°F
Precip: 0%
High: 80°F
Low: 56°F
Precip: 20%
High: 78°F
Low: 62°F
Precip: 60%
View complete Local Weather

Quote of the Day


"A man to carry on a successful business must have imagination. He must see things as in a vision, a dream of the whole thing."

~ Charles M Schwab,  American stockbroker


DTN Blogs & Forums

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