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
Oct 14 239.325 239.325 237.900 239.325 - 2.325 237.900s 10/24 Chart for FC4V
Nov 14 234.650 234.650 234.650 234.650 - 2.050 234.650s 10/24 Chart for FC4X
Jan 15 228.900 231.500 228.875 228.875 - 2.075 228.900s 10/24 Chart for FC5F
Mar 15 227.150 229.050 227.000 227.175 - 1.750 227.175s 10/24 Chart for FC5H
Apr 15 227.100 229.050 227.000 227.100 - 1.925 227.100s 10/24 Chart for FC5J
May 15 227.150 227.200 227.150 227.150 - 2.000 227.175s 10/24 Chart for FC5K
Aug 15 227.350 227.350 227.350 227.350 - 2.400 227.350s 10/24 Chart for FC5Q
Sep 15 226.250 - 1.500 226.250s 10/24 Chart for FC5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.200 169.300 167.700 168.250 - 0.800 168.250s 10/24 Chart for LC4V
Dec 14 169.700 169.700 166.600 167.150 - 2.200 166.900s 10/24 Chart for LC4Z
Feb 15 169.100 169.200 166.300 166.550 - 2.300 166.550s 10/24 Chart for LC5G
Apr 15 164.400 164.850 164.400 164.750 - 2.275 164.775s 10/24 Chart for LC5J
Jun 15 156.400 156.400 154.150 154.400 - 1.825 154.400s 10/24 Chart for LC5M
Aug 15 154.025 154.025 152.100 152.550 - 1.525 152.550s 10/24 Chart for LC5Q
Oct 15 154.700 154.700 153.250 153.500 - 1.400 153.500s 10/24 Chart for LC5V
Dec 15 154.800 154.800 153.650 153.800 - 1.200 153.800s 10/24 Chart for LC5Z
Feb 16 153.275 153.275 153.500 - 1.200 153.300s 10/24 Chart for LC6G
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 363'4 364'0 352'2 352'4 -6'6 353'0s 10/24 Chart for C4Z
Mar 15 378'0 378'0 366'2 366'2 -6'6 366'6s 10/24 Chart for C5H
May 15 378'4 378'4 376'0 376'0 -6'6 375'2s 10/24 Chart for C5K
Jul 15 385'0 385'0 385'0 385'0 -6'6 382'6s 10/24 Chart for C5N
Sep 15 392'6 392'6 392'6 392'6 -6'2 390'2s 10/24 Chart for C5U
Dec 15 409'0 409'0 401'0 401'0 -5'6 399'4s 10/24 Chart for C5Z
Mar 16 402'2 -5'2 408'4s 10/24 Chart for C6H
May 16 410'6 -5'2 414'4s 10/24 Chart for C6K
Jul 16 413'4 -6'0 418'2s 10/24 Chart for C6N
Sep 16 414'2 -4'6 414'2s 10/24 Chart for C6U
Dec 16 407'4 -4'4 412'0s 10/24 Chart for C6Z
Jul 17 429'6 -3'6 429'6s 10/24 Chart for C7N
Dec 17 411'0 -3'4 411'0s 10/24 Chart for C7Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 998'0 999'0 976'4 979'4 -15'6 977'4s 10/24 Chart for S4X
Jan 15 1004'4 1004'4 982'4 984'4 -16'6 983'2s 10/24 Chart for S5F
Mar 15 1010'0 1010'0 991'0 1010'0 -16'4 990'0s 10/24 Chart for S5H
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 240.800 240.850 237.675 238.150 - 2.325 237.900s 10/24 Chart for @GF4V
Nov 14 237.200 237.900 234.325 234.900 - 2.050 234.650s 10/24 Chart for @GF4X
Jan 15 231.225 231.950 228.825 229.600 - 2.075 228.900s 10/24 Chart for @GF5F
Mar 15 228.650 229.650 226.750 227.525 - 1.750 227.175s 10/24 Chart for @GF5H
Apr 15 228.900 229.550 226.725 227.650 - 1.925 227.100s 10/24 Chart for @GF5J
May 15 229.400 229.500 226.800 226.975 - 2.000 227.175s 10/24 Chart for @GF5K
Aug 15 229.900 230.000 227.025 228.000 - 2.400 227.350s 10/24 Chart for @GF5Q
Sep 15 227.700 227.700 226.075 226.075 - 1.500 226.250s 10/24 Chart for @GF5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.975 170.100 167.575 168.775 - 0.800 168.250s 10/24 Chart for @LE4V
Dec 14 169.725 169.975 166.500 167.525 - 2.200 166.900s 10/24 Chart for @LE4Z
Feb 15 169.075 169.400 166.050 167.050 - 2.300 166.550s 10/24 Chart for @LE5G
Apr 15 167.000 167.500 164.350 165.125 - 2.275 164.775s 10/24 Chart for @LE5J
Jun 15 156.200 156.500 154.000 154.750 - 1.825 154.400s 10/24 Chart for @LE5M
Aug 15 154.100 154.200 151.875 152.800 - 1.525 152.550s 10/24 Chart for @LE5Q
Oct 15 154.725 155.000 152.750 153.450 - 1.400 153.500s 10/24 Chart for @LE5V
Dec 15 154.925 155.075 152.950 154.050 - 1.200 153.800s 10/24 Chart for @LE5Z
Feb 16 154.750 154.875 152.650 152.650 - 1.200 153.300s 10/24 Chart for @LE6G
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 359'2 365'0 352'2 352'4 -6'6 353'0s 10/24 Chart for @C4Z
Mar 15 372'6 378'4 365'6 366'0 -6'6 366'6s 10/24 Chart for @C5H
May 15 380'6 387'0 374'4 374'4 -6'6 375'2s 10/24 Chart for @C5K
Jul 15 388'4 394'2 381'6 382'4 -6'6 382'6s 10/24 Chart for @C5N
Sep 15 395'6 401'4 389'4 390'0 -6'2 390'2s 10/24 Chart for @C5U
Dec 15 404'4 410'0 398'6 399'2 -5'6 399'4s 10/24 Chart for @C5Z
Mar 16 413'2 418'0 407'2 408'2 -5'2 408'4s 10/24 Chart for @C6H
May 16 420'0 423'2 416'2 416'2 -5'2 414'4s 10/24 Chart for @C6K
Jul 16 425'0 427'4 418'0 419'2 -6'0 418'2s 10/24 Chart for @C6N
Sep 16 420'0 420'0 416'6 420'0 -4'6 414'2s 10/24 Chart for @C6U
Dec 16 416'0 417'2 410'6 412'2 -4'4 412'0s 10/24 Chart for @C6Z
Jul 17 432'0 -3'6 429'6s 10/24 Chart for @C7N
Dec 17 412'0 412'0 411'4 411'4 -3'4 411'0s 10/24 Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 991'4 1002'0 976'4 978'2 -15'6 977'4s 10/24 Chart for @S4X
Jan 15 998'0 1008'6 982'4 983'4 -16'6 983'2s 10/24 Chart for @S5F
Mar 15 1004'2 1015'4 989'2 990'4 -16'4 990'0s 10/24 Chart for @S5H
May 15 1010'2 1022'4 996'0 996'6 -15'6 996'6s 10/24 Chart for @S5K
Jul 15 1014'4 1028'0 1001'4 1003'0 -15'2 1002'2s 10/24 Chart for @S5N
Aug 15 1022'2 1026'6 1003'2 1011'2 -15'0 1002'6s 10/24 Chart for @S5Q
Sep 15 1002'0 1008'6 987'2 987'2 -13'2 987'4s 10/24 Chart for @S5U
Nov 15 989'0 998'6 976'0 977'2 -12'4 977'2s 10/24 Chart for @S5X
Jan 16 994'6 1003'6 982'6 983'0 -13'0 982'4s 10/24 Chart for @S6F
Mar 16 1003'4 1005'6 994'6 994'6 -13'0 987'4s 10/24 Chart for @S6H
May 16 992'0 -13'2 992'0s 10/24 Chart for @S6K
Jul 16 1016'0 1016'0 1011'0 1011'0 -13'4 998'2s 10/24 Chart for @S6N
Aug 16 1004'2 -13'0 996'6s 10/24 Chart for @S6Q
Sep 16 975'0 -8'6 975'2s 10/24 Chart for @S6U
Nov 16 979'6 984'6 970'0 970'0 -9'2 970'2s 10/24 Chart for @S6X
Jul 17 1004'2 -9'2 992'2s 10/24 Chart for @S7N
Nov 17 975'6 -9'2 966'4s 10/24 Chart for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
To Catch a (Silent) Thief
Cash Will Be King
DDGS Eyed as Fish Food
COOL Debate Marches On
One Step at a Time
Tools Apply Inputs With Precision
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands

DTN Ag Headline News
To Catch a (Silent) Thief
Cash Will Be King
DDGS Eyed as Fish Food
COOL Debate Marches On
One Step at a Time
Tools Apply Inputs With Precision
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 65oF Feels Like: 65oF
Humid: 84% Dew Pt: 60oF
Barom: 30.03 Wind Dir: SSW
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:35 Sunset: 6:28
As reported at JOPLIN, MO at 3:00 AM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 81°F
Low: 59°F
Precip: 0%
High: 85°F
Low: 60°F
Precip: 0%
High: 81°F
Low: 64°F
Precip: 0%
High: 65°F
Low: 51°F
Precip: 30%
High: 67°F
Low: 44°F
Precip: 0%
View complete Local Weather

Quote of the Day


"Life is trying things out to see if they work."

~ Ray Bradbury


DTN Blogs & Forums

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