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 14 217.350 217.350 217.325 217.325 0.075 217.325s 07/24 Chart for FC4Q
Sep 14 218.050 218.050 218.025 218.025 - 0.350 218.050s 07/24 Chart for FC4U
Oct 14 217.625 218.500 215.500 217.600 - 0.550 217.625s 07/24 Chart for FC4V
Nov 14 217.050 217.050 217.000 217.050 - 0.325 217.025s 07/24 Chart for FC4X
Jan 15 211.300 211.500 209.500 211.275 0.425 211.275s 07/24 Chart for FC5F
Mar 15 208.950 209.000 207.500 208.900 0.675 208.925s 07/24 Chart for FC5H
Apr 15 205.200 0.100 208.500s 07/24 Chart for FC5J
May 15 208.250 208.250 208.250 208.250 0.250 208.250s 07/24 Chart for FC5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.700 157.700 155.450 156.600 0.500 156.550s 07/24 Chart for LC4Q
Oct 14 158.950 159.000 156.400 158.050 0.050 158.050s 07/24 Chart for LC4V
Dec 14 158.150 158.150 155.800 157.850 0.050 157.775s 07/24 Chart for LC4Z
Feb 15 154.800 156.400 154.000 156.175 0.375 156.150s 07/24 Chart for LC5G
Apr 15 155.400 155.500 155.400 155.500 0.450 155.450s 07/24 Chart for LC5J
Jun 15 146.250 147.500 146.250 147.250 0.750 147.225s 07/24 Chart for LC5M
Aug 15 145.000 145.750 145.000 145.750 0.750 145.750s 07/24 Chart for LC5Q
Oct 15 147.750 147.000 147.750 0.250 147.750s 07/24 Chart for LC5V
Dec 15 146.000 145.250 0.500 146.000s 07/24 Chart for LC5Z
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 359'0 359'0 358'6 358'6 -2'6 361'4 08:30A Chart for C4U
Dec 14 366'4 366'4 365'6 365'6 -3'6 369'4 08:32A Chart for C4Z
Mar 15 379'2 380'6 379'2 380'4 -1'2 381'2s 07/24 Chart for C5H
May 15 390'4 390'4 390'4 390'4 -0'6 389'4s 07/24 Chart for C5K
Jul 15 397'0 -0'4 397'0s 07/24 Chart for C5N
Sep 15 421'0 -1'0 404'0s 07/24 Chart for C5U
Dec 15 408'2 0'2 411'0s 07/24 Chart for C5Z
Mar 16 468'2 0'0 420'2s 07/24 Chart for C6H
May 16 426'4 -0'4 426'4s 07/24 Chart for C6K
Jul 16 479'6 -0'6 429'0s 07/24 Chart for C6N
Sep 16 421'6 -2'6 421'6s 07/24 Chart for C6U
Dec 16 510'0 -3'4 417'6s 07/24 Chart for C6Z
Jul 17 437'4 -3'2 437'4s 07/24 Chart for C7N
Dec 17 426'2 -4'2 426'2s 07/24 Chart for C7Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1202'0 6'4 1207'4s 07/24 Chart for S4Q
Sep 14 1119'4 1119'4 1111'0 1119'4 9'6 1111'4s 07/24 Chart for S4U
Nov 14 1074'0 1074'0 1071'6 1071'6 -13'0 1084'6 08:31A Chart for S4X
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 217.000 218.250 216.775 218.000 0.675 217.325 08:40A Chart for @GF4Q
Sep 14 217.950 218.850 217.300 218.675 0.625 218.050 08:40A Chart for @GF4U
Oct 14 217.500 218.400 216.875 218.250 0.625 217.625 08:40A Chart for @GF4V
Nov 14 216.800 217.900 216.425 217.675 0.650 217.025 08:40A Chart for @GF4X
Jan 15 211.550 212.450 211.375 212.200 0.925 211.275 08:40A Chart for @GF5F
Mar 15 209.400 210.000 209.400 209.975 1.050 208.925 08:40A Chart for @GF5H
Apr 15 208.550 209.400 207.325 209.400 0.100 208.500s 08:40A Chart for @GF5J
May 15 208.900 209.100 207.700 209.100 0.250 208.250s 08:39A Chart for @GF5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 156.975 157.800 156.450 157.575 1.025 156.550 08:40A Chart for @LE4Q
Oct 14 158.400 159.100 157.575 159.000 0.950 158.050 08:40A Chart for @LE4V
Dec 14 157.975 158.400 157.250 158.275 0.500 157.775 08:40A Chart for @LE4Z
Feb 15 156.000 156.500 155.625 156.450 0.300 156.150 08:40A Chart for @LE5G
Apr 15 155.575 155.850 155.050 155.700 0.250 155.450 08:40A Chart for @LE5J
Jun 15 147.250 148.125 147.250 147.825 0.600 147.225 08:40A Chart for @LE5M
Aug 15 146.250 146.975 146.250 146.425 0.675 145.750 08:40A Chart for @LE5Q
Oct 15 148.450 148.450 148.000 148.000 0.250 147.750 08:40A Chart for @LE5V
Dec 15 146.500 146.500 146.000 146.000 146.000 08:36A Chart for @LE5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 361'0 363'0 357'0 357'4 -4'0 361'4 08:40A Chart for @C4U
Dec 14 369'0 370'6 364'6 365'2 -4'2 369'4 08:40A Chart for @C4Z
Mar 15 380'6 382'6 376'4 376'4 -4'6 381'2 08:40A Chart for @C5H
May 15 389'0 390'6 384'6 385'2 -4'2 389'4 08:40A Chart for @C5K
Jul 15 396'6 398'0 392'2 392'4 -4'4 397'0 08:40A Chart for @C5N
Sep 15 404'0 404'6 400'6 400'6 -3'2 404'0 08:40A Chart for @C5U
Dec 15 411'0 412'0 405'6 405'6 -5'2 411'0 08:40A Chart for @C5Z
Mar 16 420'0 420'0 414'6 414'6 -5'4 420'2 08:40A Chart for @C6H
May 16 426'0 426'0 426'0 426'0 -0'4 426'4 08:40A Chart for @C6K
Jul 16 428'6 428'6 425'6 425'6 -3'2 429'0 08:40A Chart for @C6N
Sep 16 421'0 -2'6 421'6s 08:32A Chart for @C6U
Dec 16 417'6 418'0 414'0 414'0 -3'6 417'6 08:40A Chart for @C6Z
Jul 17 447'0 -3'2 437'4s 08:32A Chart for @C7N
Dec 17 425'0 425'0 425'0 425'0 -1'2 426'2 08:40A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1206'4 1207'2 1197'6 1198'4 -9'0 1207'4 08:40A Chart for @S4Q
Sep 14 1112'0 1113'4 1099'2 1100'4 -11'0 1111'4 08:40A Chart for @S4U
Nov 14 1084'6 1087'2 1070'2 1072'0 -12'6 1084'6 08:40A Chart for @S4X
Jan 15 1091'0 1094'0 1077'2 1079'4 -12'0 1091'4 08:40A Chart for @S5F
Mar 15 1094'6 1095'4 1084'4 1086'2 -11'2 1097'4 08:40A Chart for @S5H
May 15 1101'0 1104'4 1091'2 1093'4 -10'0 1103'4 08:40A Chart for @S5K
Jul 15 1110'2 1112'0 1097'4 1099'0 -10'4 1109'4 08:40A Chart for @S5N
Aug 15 1097'6 1097'6 1097'6 1097'6 -6'2 1104'0 08:40A Chart for @S5Q
Sep 15 1085'6 1086'2 Chart for @S5U
Nov 15 1077'4 1077'4 1066'6 1070'0 -8'4 1078'4 08:40A Chart for @S5X
Jan 16 1074'0 1074'6 1074'0 1074'6 -8'0 1082'6 08:40A Chart for @S6F
Mar 16 1075'4 1076'4 1075'4 1076'4 -7'0 1083'4 08:40A Chart for @S6H
May 16 1100'0 1100'0 1100'0 1100'0 -1'0 1085'0s 08:40A Chart for @S6K
Jul 16 1092'0 -2'4 1086'6s 08:40A Chart for @S6N
Aug 16 1184'0 -3'4 1082'2s 08:40A Chart for @S6Q
Sep 16 1071'0 -5'2 1069'0s 08:37A Chart for @S6U
Nov 16 1065'0 1062'2 Chart for @S6X
Jul 17 1119'0 -3'4 1080'4s 08:30A Chart for @S7N
Nov 17 1067'0 1067'0 1067'0 1067'0 -0'2 1067'2 08:32A Chart for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
Final 2014 RFS Release 'Imminent'
Dr.Klinefelter: By the Numbers
New Rural Infrastructure Fund
Passionate About Pollination
HRS Wheat Tour -- Day 1
View From the Cab
Corn Reports Rosy
Zilmax Effects Disputed
South Korea Buying U.S. Feed

DTN Ag Headline News
Final 2014 RFS Release 'Imminent'
Dr.Klinefelter: By the Numbers
New Rural Infrastructure Fund
Passionate About Pollination
HRS Wheat Tour -- Day 1
View From the Cab
Corn Reports Rosy
Zilmax Effects Disputed
South Korea Buying U.S. Feed

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 74oF Feels Like: 78oF
Humid: 88% Dew Pt: 70oF
Barom: 29.95 Wind Dir: S
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:17 Sunset: 8:31
As reported at JOPLIN, MO at 8:00 AM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 94°F
Low: 69°F
Precip: 0%
High: 97°F
Low: 73°F
Precip: 0%
High: 94°F
Low: 74°F
Precip: 36%
High: 85°F
Low: 64°F
Precip: 0%
High: 82°F
Low: 58°F
Precip: 0%
View complete Local Weather

Quote of the Day


"... I have not failed. I've just found 10,000 ways that won't work."

~ Thomas Edison


DTN Blogs & Forums

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