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
Aug 14 223.050 223.050 223.025 223.025 1.600 223.025s 07/30 Chart for FC4Q
Sep 14 224.225 224.225 224.200 224.200 1.750 224.200s 07/30 Chart for FC4U
Oct 14 224.050 224.050 224.025 224.025 1.900 224.025s 07/30 Chart for FC4V
Nov 14 222.975 222.975 222.975 222.975 1.725 222.975s 07/30 Chart for FC4X
Jan 15 216.850 216.950 216.500 216.875 2.150 216.850s 07/30 Chart for FC5F
Mar 15 213.500 213.500 213.475 213.475 1.100 213.475s 07/30 Chart for FC5H
Apr 15 214.000 214.000 214.000 214.000 1.600 214.000s 07/30 Chart for FC5J
May 15 213.500 213.500 213.500 213.500 1.500 213.500s 07/30 Chart for FC5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 159.750 160.050 159.450 159.850 1.075 159.850s 07/30 Chart for LC4Q
Oct 14 159.800 160.150 159.500 159.925 0.850 159.925s 07/30 Chart for LC4V
Dec 14 159.700 160.000 159.500 159.925 0.775 159.925s 07/30 Chart for LC4Z
Feb 15 158.500 159.150 158.500 159.125 1.075 159.125s 07/30 Chart for LC5G
Apr 15 158.300 158.600 158.300 158.550 0.700 158.550s 07/30 Chart for LC5J
Jun 15 149.800 149.800 149.800 149.800 0.500 149.800s 07/30 Chart for LC5M
Aug 15 147.900 147.900 147.900 147.900 0.250 147.900s 07/30 Chart for LC5Q
Oct 15 149.625 149.500 0.125 149.625s 07/30 Chart for LC5V
Dec 15 148.800 148.800 145.250 0.200 148.600s 07/30 Chart for LC5Z
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 359'0 364'0 359'0 361'0 0'2 361'6s 07/30 Chart for C4U
Dec 14 368'6 372'4 367'2 371'0 0'4 371'4s 07/30 Chart for C4Z
Mar 15 383'4 384'0 381'6 384'0 0'4 383'4s 07/30 Chart for C5H
May 15 389'6 392'4 389'6 392'4 0'2 391'4s 07/30 Chart for C5K
Jul 15 397'4 399'6 397'4 399'6 0'2 399'2s 07/30 Chart for C5N
Sep 15 404'6 407'0 404'6 407'0 0'0 406'4s 07/30 Chart for C5U
Dec 15 411'6 414'4 411'6 414'4 0'4 414'0s 07/30 Chart for C5Z
Mar 16 422'0 422'0 422'0 422'0 0'4 423'0s 07/30 Chart for C6H
May 16 429'4 429'4 429'4 429'4 0'6 429'6s 07/30 Chart for C6K
Jul 16 433'4 433'4 433'4 433'4 1'2 433'4s 07/30 Chart for C6N
Sep 16 425'4 0'0 425'4s 07/30 Chart for C6U
Dec 16 510'0 0'4 420'6s 07/30 Chart for C6Z
Jul 17 441'0 0'6 441'0s 07/30 Chart for C7N
Dec 17 429'6 0'6 429'6s 07/30 Chart for C7Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1220'0 1230'0 1217'0 1220'4 -6'0 1220'4s 07/30 Chart for S4Q
Sep 14 1111'0 1112'0 1102'0 1111'0 -19'2 1102'2s 07/30 Chart for S4U
Nov 14 1083'6 1091'4 1076'6 1081'4 -13'6 1081'2s 07/30 Chart for S4X
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 223.275 223.550 222.800 222.850 - 0.175 223.025 08:17A Chart for @GF4Q
Sep 14 224.450 224.675 223.825 223.825 - 0.375 224.200 08:17A Chart for @GF4U
Oct 14 224.200 224.350 223.450 223.500 - 0.525 224.025 08:17A Chart for @GF4V
Nov 14 223.275 223.525 222.675 222.725 - 0.250 222.975 08:17A Chart for @GF4X
Jan 15 217.075 217.300 216.450 216.450 - 0.400 216.850 08:17A Chart for @GF5F
Mar 15 213.775 213.775 213.150 213.150 - 0.325 213.475 08:17A Chart for @GF5H
Apr 15 212.500 214.000 212.500 214.000 1.600 214.000s 08:17A Chart for @GF5J
May 15 213.925 213.925 213.900 213.900 0.400 213.500 08:17A Chart for @GF5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 160.125 160.175 159.400 159.425 - 0.425 159.850 08:17A Chart for @LE4Q
Oct 14 159.925 160.100 159.250 159.300 - 0.625 159.925 08:17A Chart for @LE4V
Dec 14 159.900 160.000 159.175 159.325 - 0.600 159.925 08:17A Chart for @LE4Z
Feb 15 158.950 159.375 158.600 158.700 - 0.425 159.125 08:17A Chart for @LE5G
Apr 15 158.475 158.850 158.200 158.200 - 0.350 158.550 08:17A Chart for @LE5J
Jun 15 150.075 150.100 149.625 149.625 - 0.175 149.800 08:17A Chart for @LE5M
Aug 15 148.075 147.900 Chart for @LE5Q
Oct 15 149.300 149.300 149.300 149.300 - 0.325 149.625 08:17A Chart for @LE5V
Dec 15 149.000 149.000 148.500 148.500 - 0.100 148.600 08:15A Chart for @LE5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'4 361'0 359'0 359'4 -2'2 361'6 08:14A Chart for @C4U
Dec 14 370'2 371'0 368'6 369'4 -2'0 371'4 08:15A Chart for @C4Z
Mar 15 382'4 382'6 380'6 381'6 -1'6 383'4 08:01A Chart for @C5H
May 15 390'6 391'0 389'0 389'4 -2'0 391'4 08:11A Chart for @C5K
Jul 15 398'0 398'4 396'6 397'2 -2'0 399'2 08:04A Chart for @C5N
Sep 15 405'0 406'0 404'2 405'0 -1'4 406'4 07:48A Chart for @C5U
Dec 15 412'6 413'2 411'2 412'0 -2'0 414'0 08:09A Chart for @C5Z
Mar 16 422'0 423'0 Chart for @C6H
May 16 428'0 428'0 427'0 427'0 -2'6 429'6 07:45A Chart for @C6K
Jul 16 429'4 433'2 429'4 433'2 1'2 433'4s 07:45A Chart for @C6N
Sep 16 421'0 0'0 425'4s 07:45A Chart for @C6U
Dec 16 418'6 418'6 418'6 418'6 -2'0 420'6 07:45A Chart for @C6Z
Jul 17 447'0 0'6 441'0s 07:45A Chart for @C7N
Dec 17 431'6 433'0 431'6 433'0 3'2 429'6 07:45A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1219'6 1228'0 1217'4 1224'0 3'4 1220'4 08:12A Chart for @S4Q
Sep 14 1101'6 1105'0 1094'6 1098'0 -4'2 1102'2 08:07A Chart for @S4U
Nov 14 1080'2 1085'0 1075'4 1078'2 -3'0 1081'2 08:17A Chart for @S4X
Jan 15 1086'4 1093'0 1083'4 1085'4 -3'4 1089'0 08:10A Chart for @S5F
Mar 15 1095'0 1100'0 1091'0 1093'0 -2'6 1095'6 08:01A Chart for @S5H
May 15 1100'0 1107'0 1098'4 1099'6 -2'6 1102'4 08:00A Chart for @S5K
Jul 15 1109'0 1113'2 1104'6 1108'4 -1'0 1109'4 08:00A Chart for @S5N
Aug 15 1114'0 1104'6 Chart for @S5Q
Sep 15 1089'6 1087'0 Chart for @S5U
Nov 15 1076'4 1081'0 1072'2 1075'4 -2'6 1078'2 08:16A Chart for @S5X
Jan 16 1093'4 -8'6 1083'0s 07:45A Chart for @S6F
Mar 16 1100'0 -7'6 1084'4s 07:45A Chart for @S6H
May 16 1100'0 -8'2 1085'4s 07:45A Chart for @S6K
Jul 16 1109'0 -8'6 1089'0s 07:45A Chart for @S6N
Aug 16 1184'0 -8'6 1084'4s 07:45A Chart for @S6Q
Sep 16 1071'0 -8'0 1072'2s 07:45A Chart for @S6U
Nov 16 1065'0 1065'0 1061'4 1061'4 -2'6 1064'2 07:45A Chart for @S6X
Jul 17 1102'0 -8'4 1080'2s 07:45A Chart for @S7N
Nov 17 1067'0 -10'2 1060'4s 07:45A Chart for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
DTN Retail Fertilizer Trends
Endangered Species Act Reform Passed
Prepping for a Pest
Groups Want Terminal Reopened
Check and Certify
USDA Weekly Crop Progress
Racing the Clock
DTN Fertilizer Outlook
China Issues New US DDGS Import Rules

DTN Ag Headline News
DTN Retail Fertilizer Trends
Endangered Species Act Reform Passed
Prepping for a Pest
Groups Want Terminal Reopened
Check and Certify
USDA Weekly Crop Progress
Racing the Clock
DTN Fertilizer Outlook
China Issues New US DDGS Import Rules

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 66oF Feels Like: 66oF
Humid: 96% Dew Pt: 65oF
Barom: 30.08 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:22 Sunset: 8:26
As reported at JOPLIN, MO at 8:00 AM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 80°F
Low: 64°F
Precip: 25%
High: 85°F
Low: 58°F
Precip: 0%
High: 84°F
Low: 61°F
Precip: 0%
High: 88°F
Low: 60°F
Precip: 0%
High: 89°F
Low: 61°F
Precip: 0%
View complete Local Weather

Quote of the Day


"Anger blows out the lamp of the mind."

~ Robert Ingersoll


DTN Blogs & Forums

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