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
Jan 15 230.600 232.175 230.600 231.350 - 1.975 231.375s 01:10P Chart for FC5F
Mar 15 229.925 229.925 229.925 229.925 - 1.525 229.925s 01:10P Chart for FC5H
Apr 15 229.900 231.000 229.900 230.250 - 1.500 230.250s 01:10P Chart for FC5J
May 15 230.375 230.375 230.375 230.375 - 1.250 230.375s 01:10P Chart for FC5K
Aug 15 230.600 231.100 230.600 231.075 - 0.900 231.100s 01:10P Chart for FC5Q
Sep 15 232.300 - 0.800 231.000s 01:10P Chart for FC5U
Oct 15 231.000 - 2.000 231.000s 01:10P Chart for FC5V
Nov 15 231.100 - 2.900 231.100s 01:10P Chart for FC5X
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 169.600 170.225 169.250 170.150 0.650 170.150s 01:10P Chart for LC4Z
Feb 15 169.650 171.050 169.600 171.050 1.000 171.025s 01:10P Chart for LC5G
Apr 15 168.250 169.400 168.100 169.400 0.300 169.100s 01:10P Chart for LC5J
Jun 15 160.500 161.200 160.500 161.075 - 0.400 161.075s 01:10P Chart for LC5M
Aug 15 157.700 157.700 157.700 157.700 - 0.500 157.700s 01:10P Chart for LC5Q
Oct 15 158.750 158.750 158.750 158.750 - 0.650 158.750s 01:10P Chart for LC5V
Dec 15 158.200 158.750 158.100 158.750 - 0.450 158.750s 01:10P Chart for LC5Z
Feb 16 157.300 157.750 157.300 157.300 - 0.300 157.700s 01:10P Chart for LC6G
Apr 16 157.700 157.700 - 0.300 157.700s 01:10P Chart for LC6J
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 370'4 375'0 368'6 374'4 6'6 374'2s 01:30P Chart for C4Z
Mar 15 383'0 388'0 381'2 387'2 7'0 387'2s 01:30P Chart for C5H
May 15 393'0 396'4 392'6 395'0 6'4 395'6s 01:30P Chart for C5K
Jul 15 401'4 402'6 401'4 402'6 6'6 403'0s 01:30P Chart for C5N
Sep 15 417'4 6'2 408'6s 01:30P Chart for C5U
Dec 15 415'4 415'4 415'4 415'4 6'2 417'2s 01:30P Chart for C5Z
Mar 16 425'4 6'0 425'6s 01:30P Chart for C6H
May 16 410'6 5'6 432'2s 01:30P Chart for C6K
Jul 16 433'4 5'6 437'0s 01:30P Chart for C6N
Sep 16 422'0 5'0 428'4s 01:30P Chart for C6U
Dec 16 413'0 5'0 423'4s 01:30P Chart for C6Z
Jul 17 440'6 4'6 440'6s 01:30P Chart for C7N
Dec 17 423'4 5'0 423'4s 01:30P Chart for C7Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1048'0 1052'0 1046'0 1049'0 17'2 1051'0s 01:30P Chart for S5F
Mar 15 1051'0 1056'0 1051'0 1056'0 16'4 1056'2s 01:30P Chart for S5H
May 15 1060'0 1060'0 1060'0 1060'0 15'4 1061'2s 01:30P Chart for S5K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 232.150 232.775 230.375 231.725 - 1.975 231.375s 04:09P Chart for @GF5F
Mar 15 230.425 230.950 228.750 230.075 - 1.525 229.925s 04:09P Chart for @GF5H
Apr 15 231.200 231.325 229.200 230.575 - 1.500 230.250s 04:09P Chart for @GF5J
May 15 231.150 231.200 229.025 230.250 - 1.250 230.375s 04:09P Chart for @GF5K
Aug 15 231.600 231.600 229.400 231.075 - 0.900 231.100s 04:00P Chart for @GF5Q
Sep 15 231.150 231.150 229.125 231.025 - 0.800 231.000s 04:09P Chart for @GF5U
Oct 15 231.600 231.600 230.000 231.375 - 2.000 231.000s 04:09P Chart for @GF5V
Nov 15 231.000 231.100 231.000 231.100 - 2.900 231.100s 04:00P Chart for @GF5X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 169.450 170.400 169.150 170.075 0.650 170.150s 04:09P Chart for @LE4Z
Feb 15 170.000 171.250 169.525 170.800 1.000 171.025s 04:09P Chart for @LE5G
Apr 15 168.600 169.400 167.950 169.175 0.300 169.100s 04:00P Chart for @LE5J
Jun 15 160.650 161.450 160.000 160.925 - 0.400 161.075s 04:09P Chart for @LE5M
Aug 15 157.525 157.875 156.600 157.700 - 0.500 157.700s 04:09P Chart for @LE5Q
Oct 15 158.675 159.025 157.925 158.925 - 0.650 158.750s 04:00P Chart for @LE5V
Dec 15 158.725 158.950 158.000 158.650 - 0.450 158.750s 04:00P Chart for @LE5Z
Feb 16 157.775 158.000 157.025 157.925 - 0.300 157.700s 04:09P Chart for @LE6G
Apr 16 158.250 - 0.300 157.700s 04:09P Chart for @LE6J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 367'4 375'2 366'2 375'2 6'6 374'2s 05:48P Chart for @C4Z
Mar 15 380'0 388'0 379'0 387'6 7'0 387'2s 05:49P Chart for @C5H
May 15 389'0 396'6 388'0 396'6 6'4 395'6s 05:10P Chart for @C5K
Jul 15 396'2 403'6 395'2 403'6 6'6 403'0s 04:59P Chart for @C5N
Sep 15 402'4 409'4 401'4 409'2 6'2 408'6s 04:56P Chart for @C5U
Dec 15 410'4 418'0 410'0 417'6 6'2 417'2s 05:45P Chart for @C5Z
Mar 16 422'0 426'0 421'0 424'0 6'0 425'6s 04:50P Chart for @C6H
May 16 426'6 432'4 426'6 431'4 5'6 432'2s 04:45P Chart for @C6K
Jul 16 431'2 436'4 431'2 436'2 5'6 437'0s 02:30P Chart for @C6N
Sep 16 423'6 423'6 423'4 423'4 5'0 428'4s 01:30P Chart for @C6U
Dec 16 418'0 424'0 418'0 422'0 5'0 423'4s 04:58P Chart for @C6Z
Jul 17 440'0 4'6 440'6s 01:30P Chart for @C7N
Dec 17 425'0 5'0 423'4s 01:30P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1033'6 1054'0 1033'0 1051'0 17'2 1051'0s 05:45P Chart for @S5F
Mar 15 1039'2 1059'0 1038'6 1056'4 16'4 1056'2s 05:45P Chart for @S5H
May 15 1045'0 1064'4 1045'0 1061'6 15'4 1061'2s 05:17P Chart for @S5K
Jul 15 1049'6 1068'2 1049'2 1065'0 15'6 1065'2s 04:58P Chart for @S5N
Aug 15 1055'4 1067'0 1055'4 1065'0 15'2 1064'0s 01:30P Chart for @S5Q
Sep 15 1029'0 1042'0 1028'4 1039'0 14'4 1040'2s 04:58P Chart for @S5U
Nov 15 1009'4 1027'0 1009'4 1023'2 14'0 1023'6s 05:47P Chart for @S5X
Jan 16 1021'4 1031'4 1021'4 1025'6 13'4 1028'6s 04:58P Chart for @S6F
Mar 16 1028'0 1035'4 1028'0 1032'6 13'6 1034'4s 02:47P Chart for @S6H
May 16 1021'6 13'6 1037'0s 01:30P Chart for @S6K
Jul 16 1026'0 13'6 1041'4s 01:30P Chart for @S6N
Aug 16 1031'2 13'4 1041'6s 01:30P Chart for @S6Q
Sep 16 1008'6 13'4 1029'4s 01:30P Chart for @S6U
Nov 16 1012'0 1024'0 1012'0 1023'0 13'0 1022'2s 01:30P Chart for @S6X
Jan 17 1022'2 13'0 1022'2s 01:30P Chart for @S7F
Mar 17 1022'2 13'0 1022'2s 01:30P Chart for @S7H
May 17 1023'4 13'0 1023'4s 01:30P Chart for @S7K
Jul 17 1037'6 12'6 1043'2s 01:30P Chart for @S7N
Aug 17 1043'2 12'6 1043'2s 01:30P Chart for @S7Q
Sep 17 1043'2 12'6 1043'2s 01:30P Chart for @S7U
Nov 17 1010'0 11'0 1016'0s 01:30P Chart for @S7X
Jul 18 1016'0 11'0 1016'0s 01:30P Chart for @S8N
Nov 18 1003'0 11'0 1003'0s 01:30P Chart for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Ag Headline News
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update

DTN Ag Headline News
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update

Local Conditions
Carthage, MO
Chg Zip Code: 
Temp: 41oF Feels Like: 37oF
Humid: 43% Dew Pt: 20oF
Barom: 30.16 Wind Dir: SW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:08 Sunset: 5:02
As reported at JOPLIN, MO at 5:00 PM
 
Local Radar
Carthage, MO
Radar
 
Local Forecast
Carthage, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 46°F
Low: 31°F
Precip: 0%
High: 47°F
Low: 25°F
Precip: 0%
High: 64°F
Low: 34°F
Precip: 0%
High: 68°F
Low: 47°F
Precip: 0%
High: 62°F
Low: 46°F
Precip: 0%
View complete Local Weather

Quote of the Day


"Those who are skilled in archery bend their bow only when they are preparing to use it; when they do not require it, they allow it to remain unbent, for otherwise it would remain unserviceable when the time for using it arrived. So it is with man. If he were to devote himself unceasingly to a dull round of business, without breaking the monotony by cheerful amusements, he would fall imperceptibly into idiocy, or be struck by paralysis."

~ Herodotu


DTN Blogs & Forums

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