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
Mar 15 202.800 4.500 207.225s 01:15P Chart for FC5H
Apr 15 203.150 204.375 203.150 204.375 4.500 204.375s 01:15P Chart for FC5J
May 15 198.275 4.500 202.775s 01:15P Chart for FC5K
Aug 15 205.200 205.375 205.100 205.375 4.500 205.375s 01:15P Chart for FC5Q
Sep 15 204.650 204.650 204.650 204.650 4.425 204.650s 01:15P Chart for FC5U
Oct 15 198.075 4.325 203.425s 01:15P Chart for FC5V
Nov 15 201.750 4.275 202.375s 01:15P Chart for FC5X
Jan 16 197.250 2.750 197.250s 01:15P Chart for FC6F
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 151.400 154.050 151.100 154.050 3.000 154.050s 01:15P Chart for LC5J
Jun 15 143.800 146.675 143.450 146.300 2.650 146.325s 01:15P Chart for LC5M
Aug 15 144.400 144.400 144.400 144.400 2.300 144.375s 01:15P Chart for LC5Q
Oct 15 144.550 147.500 144.550 147.025 1.775 147.050s 01:15P Chart for LC5V
Dec 15 147.500 147.525 147.500 147.500 1.525 147.500s 01:15P Chart for LC5Z
Feb 16 147.400 145.800 1.800 147.475s 01:15P Chart for LC6G
Apr 16 146.700 145.500 1.625 146.825s 01:15P Chart for LC6J
Jun 16 139.500 139.000 1.500 140.000s 01:15P Chart for LC6M
Aug 16 140.000 1.500 140.000s 01:15P Chart for LC6Q
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 381'2 382'0 381'2 382'0 -0'4 381'4s 01:30P Chart for C5H
May 15 389'6 389'6 386'6 389'4 -1'4 389'4s 01:30P Chart for C5K
Jul 15 398'0 398'0 395'0 397'4 -1'6 397'4s 01:30P Chart for C5N
Sep 15 403'4 403'4 402'2 402'2 -2'0 404'6s 01:30P Chart for C5U
Dec 15 413'0 413'2 411'0 413'2 -2'6 413'6s 01:30P Chart for C5Z
Mar 16 421'2 421'2 421'2 421'2 -2'6 422'6s 01:30P Chart for C6H
May 16 430'0 -2'6 429'2s 01:30P Chart for C6K
Jul 16 434'0 -2'4 434'2s 01:30P Chart for C6N
Sep 16 435'0 -2'6 426'4s 01:30P Chart for C6U
Dec 16 424'4 -2'4 422'4s 01:30P Chart for C6Z
Mar 17 431'0 -2'4 431'0s 01:30P Chart for C7H
May 17 436'4 -2'4 436'4s 01:30P Chart for C7K
Jul 17 439'6 -2'4 439'6s 01:30P Chart for C7N
Sep 17 432'2 -1'6 432'2s 01:30P Chart for C7U
Dec 17 427'4 -0'2 427'4s 01:30P Chart for C7Z
Jul 18 443'2 -0'2 443'2s 01:30P Chart for C8N
Dec 18 419'2 -0'2 419'2s 01:30P Chart for C8Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 993'6 993'6 988'4 988'4 -19'6 989'0s 01:30P Chart for S5H
May 15 1003'0 1003'0 995'0 996'4 -18'2 994'0s 01:30P Chart for S5K
Jul 15 1001'2 1001'2 1000'0 1001'0 -17'4 999'6s 01:30P Chart for S5N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 202.150 207.225 201.500 206.350 3.625 207.225 02:02P Chart for @GF5H
Apr 15 199.600 204.375 198.625 204.375 4.500 204.375 02:02P Chart for @GF5J
May 15 197.525 202.775 196.900 202.775 4.500 202.775 02:01P Chart for @GF5K
Aug 15 200.025 205.375 199.700 205.300 4.425 205.375 02:01P Chart for @GF5Q
Sep 15 199.600 204.725 199.200 204.550 4.325 204.650 02:02P Chart for @GF5U
Oct 15 198.050 203.575 197.850 202.700 3.600 203.425 02:01P Chart for @GF5V
Nov 15 198.500 202.375 198.500 202.375 4.275 202.375 02:01P Chart for @GF5X
Jan 16 195.300 198.000 195.300 198.000 2.750 197.250 02:01P Chart for @GF6F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 150.850 154.050 150.150 154.050 3.000 154.050 02:03P Chart for @LE5J
Jun 15 143.425 146.675 142.600 146.175 2.500 146.325 02:03P Chart for @LE5M
Aug 15 141.825 144.950 141.325 144.000 1.925 144.375 02:03P Chart for @LE5Q
Oct 15 144.900 147.650 144.300 146.875 1.600 147.050 02:03P Chart for @LE5V
Dec 15 145.625 148.500 144.950 147.425 1.450 147.500 02:03P Chart for @LE5Z
Feb 16 145.525 147.800 145.025 147.400 1.800 147.475 01:58P Chart for @LE6G
Apr 16 145.000 147.000 145.000 146.700 1.625 146.825 02:03P Chart for @LE6J
Jun 16 139.425 140.000 139.425 140.000 1.500 140.000 02:03P Chart for @LE6M
Aug 16 140.000 1.500 140.000 01:15P Chart for @LE6Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 382'0 382'6 378'0 381'2 -0'4 381'4s 01:30P Chart for @C5H
May 15 390'4 392'0 386'2 389'2 -1'4 389'4s 01:30P Chart for @C5K
Jul 15 398'6 399'6 394'0 397'2 -1'6 397'4s 01:30P Chart for @C5N
Sep 15 406'4 407'0 401'2 404'4 -2'0 404'6s 01:30P Chart for @C5U
Dec 15 416'0 417'0 410'4 413'2 -2'6 413'6s 01:30P Chart for @C5Z
Mar 16 425'0 425'0 419'6 422'2 -2'6 422'6s 01:30P Chart for @C6H
May 16 431'6 431'6 426'2 428'2 -2'6 429'2s 01:30P Chart for @C6K
Jul 16 436'6 436'6 431'2 433'2 -2'4 434'2s 01:30P Chart for @C6N
Sep 16 429'2 429'2 424'4 424'4 -2'6 426'4s 01:30P Chart for @C6U
Dec 16 424'6 424'6 420'4 422'2 -2'4 422'4s 01:30P Chart for @C6Z
Mar 17 432'6 -2'4 431'0s 01:30P Chart for @C7H
May 17 437'0 -2'4 436'4s 01:30P Chart for @C7K
Jul 17 442'6 -2'4 439'6s 01:30P Chart for @C7N
Sep 17 424'6 -1'6 432'2s 01:30P Chart for @C7U
Dec 17 428'0 -0'2 427'4s 01:30P Chart for @C7Z
Jul 18 435'0 -0'2 443'2s 01:30P Chart for @C8N
Dec 18 424'4 -0'2 419'2s 01:30P Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1008'6 1010'2 988'2 990'0 -19'6 989'0s 01:30P Chart for @S5H
May 15 1012'4 1014'2 993'0 995'4 -18'2 994'0s 01:30P Chart for @S5K
Jul 15 1017'2 1019'2 998'6 1001'0 -17'4 999'6s 01:30P Chart for @S5N
Aug 15 1016'2 1017'0 997'2 999'4 -17'0 998'2s 01:30P Chart for @S5Q
Sep 15 1000'6 1001'0 982'6 984'4 -16'0 983'2s 01:30P Chart for @S5U
Nov 15 988'0 989'4 971'4 975'0 -15'0 972'6s 01:30P Chart for @S5X
Jan 16 992'0 993'2 976'4 979'0 -14'6 977'2s 01:30P Chart for @S6F
Mar 16 995'4 995'6 979'4 982'0 -14'6 980'2s 01:30P Chart for @S6H
May 16 994'4 994'4 982'6 984'6 -15'0 983'0s 01:30P Chart for @S6K
Jul 16 989'0 989'0 989'0 989'0 -14'4 988'4s 01:30P Chart for @S6N
Aug 16 999'0 -14'4 988'0s 01:30P Chart for @S6Q
Sep 16 984'0 -14'4 972'4s 01:30P Chart for @S6U
Nov 16 969'2 970'6 967'0 970'6 -11'0 967'0s 01:30P Chart for @S6X
Jan 17 971'0 971'0 971'0 971'0 -10'2 971'6s 01:30P Chart for @S7F
Mar 17 969'4 -10'0 975'6s 01:30P Chart for @S7H
May 17 979'6 -10'0 979'6s 01:30P Chart for @S7K
Jul 17 1002'2 -9'6 985'0s 01:30P Chart for @S7N
Aug 17 984'6 -9'2 984'6s 01:30P Chart for @S7Q
Sep 17 984'0 984'0 984'0 984'0 -9'2 983'2s 01:30P Chart for @S7U
Nov 17 975'0 -9'2 961'0s 01:30P Chart for @S7X
Jul 18 963'2 -9'2 963'2s 01:30P Chart for @S8N
Nov 18 960'0 -9'2 936'4s 01:30P Chart for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
Kub's Den
The Art of Planting - 8
The Art of Planting - 7
TPP Progress
DTN Retail Fertilizer Trends
Dr. Dan Talks Agronomy
DTN Fertilizer Outlook
The Art of Planting - 6
Vilsack Whips Support for TPA

DTN Ag Headline News
Kub's Den
The Art of Planting - 8
The Art of Planting - 7
TPP Progress
DTN Retail Fertilizer Trends
Dr. Dan Talks Agronomy
DTN Fertilizer Outlook
The Art of Planting - 6
Vilsack Whips Support for TPA

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 24oF Feels Like: 11oF
Humid: 65% Dew Pt: 14oF
Barom: 30.27 Wind Dir: N
Cond: N/A Wind Spd: 17 mph
Sunrise: 6:44 Sunset: 6:14
As reported at JOPLIN, MO at 1:00 PM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 37°F
Low: 21°F
Precip: 80%
High: 33°F
Low: 16°F
Precip: 0%
High: 45°F
Low: 17°F
Precip: 0%
High: 52°F
Low: 26°F
Precip: 0%
High: 55°F
Low: 28°F
Precip: 0%
View complete Local Weather

Quote of the Day


"Far better to dare mighty things, to win glorious triumphs, even though checkered by failure, than to take rank with those poor spirits who neither enjoy much nor suffer much, because they live in the gray twilight that knows not victory, nor defeat."

~ Theodore Roosevelt,  26th President of the United States


DTN Blogs & Forums

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