Home |  Ticker Frame |  Futures |  Futures Markets |  Weather |  DTN Ag Headlines |  Market News |  Headline News |  AgBizDir.com |  Portfolio |  Crops |  Farm Life |  Options 
 
Quote Ticker
  • CORN (Dec 17) 343'2 6'4 11/17/17   1:19 PM CST
  • CORN (Mar 18) 355'2 6'0 11/17/17   1:19 PM CST
  • CORN (May 18) 363'6 6'0 11/17/17   1:19 PM CST
  • CORN (Jul 18) 371'4 6'0 11/17/17   1:19 PM CST
  • CORN (Sep 18) 378'6 6'0 11/17/17   1:19 PM CST
  • CORN (Dec 18) 387'4 5'6 11/17/17   1:19 PM CST
  • SOYBEANS (Jan 18) 992'0 18'4 11/17/17   1:19 PM CST
  • SOYBEANS (Mar 18) 1002'6 18'2 11/17/17   1:19 PM CST
  • SOYBEANS (May 18) 1012'2 18'2 11/17/17   1:19 PM CST
  • SOYBEANS (Jul 18) 1021'0 18'0 11/17/17   1:19 PM CST
  • SOYBEANS (Aug 18) 1022'2 17'2 11/17/17   1:19 PM CST
  • SOYBEANS (Sep 18) 1010'0 16'6 11/17/17   1:15 PM CST
  • WHEAT (Dec 17) 427'4 5'6 11/17/17   1:19 PM CST
  • WHEAT (Mar 18) 443'2 5'4 11/17/17   1:19 PM CST
  • WHEAT (May 18) 454'2 4'4 11/17/17   1:19 PM CST
  • WHEAT (Jul 18) 467'0 4'0 11/17/17   1:19 PM CST
  • WHEAT (Sep 18) 481'4 3'6 11/17/17   1:19 PM CST
  • WHEAT (Dec 18) 499'2 3'4 11/17/17   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 422'0 5'0 11/17/17   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 439'2 5'0 11/17/17   1:19 PM CST
  • HARD RED WINTER WHEAT (May 18) 452'0 5'0 11/17/17   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 469'2 4'4 11/17/17   1:17 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 486'4 4'2 11/17/17   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 510'4 4'0 11/17/17   1:16 PM CST
  • HARD RED SPRING WHEAT (Dec 17) 635'2 4'6 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 650'2 4'6 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (May 18) 656'2 4'0 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 657'0 4'6 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 639'2 2'0 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 645'0 1'4 11/17/17   1:32 PM CST
  • LIVE CATTLE (Dec 17) 118.775 - 0.700 11/17/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 124.650 - 0.450 11/17/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 124.875 - 0.500 11/17/17   1:04 PM CST
  • LIVE CATTLE (Jun 18) 117.250 - 0.825 11/17/17   1:04 PM CST
  • LIVE CATTLE (Aug 18) 113.775 - 0.825 11/17/17   1:04 PM CST
  • LIVE CATTLE (Oct 18) 113.600 - 0.825 11/17/17   1:02 PM CST
  • FEEDER CATTLE (Jan 18) 151.400 - 2.175 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 149.900 - 1.975 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 150.000 - 2.050 11/17/17   1:04 PM CST
  • FEEDER CATTLE (May 18) 149.375 - 2.000 11/17/17   1:03 PM CST
  • FEEDER CATTLE (Aug 18) 150.975 - 1.775 11/17/17   1:02 PM CST
  • FEEDER CATTLE (Sep 18) 150.500 - 1.350 11/17/17   1:01 PM CST
  • LEAN HOGS (Dec 17) 60.525 0.550 11/17/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 67.025 0.500 11/17/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 71.200 0.275 11/17/17   1:04 PM CST
  • LEAN HOGS (May 18) 76.650 -0.100 11/17/17   1:00 PM CST
  • LEAN HOGS (Jun 18) 80.700 0.075 11/17/17   1:03 PM CST
  • LEAN HOGS (Jul 18) 80.825 -0.125 11/17/17   1:04 PM CST


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 336'4 343'4 336'4 343'2 6'4 343'0s 11/17 Chart for @C7Z Options for @C7Z
Mar 18 348'6 355'4 348'6 355'2 6'0 355'0s 11/17 Chart for @C8H Options for @C8H
May 18 357'0 364'0 357'0 363'6 6'0 363'4s 11/17 Chart for @C8K Options for @C8K
Jul 18 365'0 371'4 365'0 371'4 6'0 371'2s 11/17 Chart for @C8N Options for @C8N
Sep 18 372'4 378'6 372'2 378'6 6'0 378'4s 11/17 Chart for @C8U Options for @C8U
Dec 18 381'2 387'4 381'2 387'4 5'6 387'2s 11/17 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 972'6 992'0 971'4 992'0 18'4 990'4s 11/17 Chart for @S8F Options for @S8F
Mar 18 983'6 1003'0 982'4 1002'6 18'2 1001'4s 11/17 Chart for @S8H Options for @S8H
May 18 993'2 1012'4 992'2 1012'2 18'2 1011'0s 11/17 Chart for @S8K Options for @S8K
Jul 18 1001'6 1021'0 1001'0 1021'0 18'0 1019'4s 11/17 Chart for @S8N Options for @S8N
Aug 18 1008'2 1022'2 1007'6 1022'2 17'2 1020'2s 11/17 Chart for @S8Q Options for @S8Q
Sep 18 1001'2 1010'2 1000'6 1010'0 16'6 1010'0s 11/17 Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 421'4 428'0 421'0 427'4 5'6 427'2s 11/17 Chart for @W7Z Options for @W7Z
Mar 18 437'4 444'0 437'2 443'2 5'4 443'4s 11/17 Chart for @W8H Options for @W8H
May 18 448'2 454'6 448'2 454'2 4'4 454'2s 11/17 Chart for @W8K Options for @W8K
Jul 18 462'2 467'4 462'2 467'0 4'0 466'6s 11/17 Chart for @W8N Options for @W8N
Sep 18 477'0 482'0 477'0 481'4 3'6 481'2s 11/17 Chart for @W8U Options for @W8U
Dec 18 494'4 499'6 494'4 499'2 3'4 499'0s 11/17 Chart for @W8Z Options for @W8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 417'6 422'6 416'4 422'0 5'0 422'0s 11/17 Chart for @KW7Z Options for @KW7Z
Mar 18 434'0 440'0 434'0 439'2 5'0 439'4s 11/17 Chart for @KW8H Options for @KW8H
May 18 447'4 452'6 446'6 452'0 5'0 452'2s 11/17 Chart for @KW8K Options for @KW8K
Jul 18 467'2 470'2 466'2 469'2 4'4 469'4s 11/17 Chart for @KW8N Options for @KW8N
Sep 18 484'0 486'6 484'0 486'4 4'2 486'4s 11/17 Chart for @KW8U Options for @KW8U
Dec 18 508'0 510'4 508'0 510'4 4'0 510'4s 11/17 Chart for @KW8Z Options for @KW8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 631'0 635'6 626'6 635'2 4'6 635'0s 11/17 Chart for @MW7Z Options for @MW7Z
Mar 18 645'2 651'0 641'4 650'2 4'6 650'0s 11/17 Chart for @MW8H Options for @MW8H
May 18 653'0 657'0 649'4 656'2 4'0 656'0s 11/17 Chart for @MW8K Options for @MW8K
Jul 18 653'0 657'2 651'4 657'0 4'6 657'2s 11/17 Chart for @MW8N Options for @MW8N
Sep 18 639'6 640'0 634'0 639'2 2'0 639'6s 11/17 Chart for @MW8U Options for @MW8U
Dec 18 645'0 645'6 641'0 645'0 1'4 644'6s 11/17 Chart for @MW8Z Options for @MW8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 119.625 119.800 118.550 118.775 - 0.700 118.850s 11/17 Chart for @LE7Z Options for @LE7Z
Feb 18 125.200 125.375 124.350 124.650 - 0.450 124.675s 11/17 Chart for @LE8G Options for @LE8G
Apr 18 125.450 125.550 124.600 124.875 - 0.500 124.875s 11/17 Chart for @LE8J Options for @LE8J
Jun 18 118.400 118.450 117.250 117.250 - 0.825 117.650s 11/17 Chart for @LE8M Options for @LE8M
Aug 18 114.800 114.800 113.775 113.775 - 0.825 113.975s 11/17 Chart for @LE8Q Options for @LE8Q
Oct 18 114.475 114.500 113.600 113.600 - 0.825 113.725s 11/17 Chart for @LE8V Options for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 154.000 154.000 151.350 151.400 - 2.175 151.725s 11/17 Chart for @GF8F Options for @GF8F
Mar 18 152.075 152.075 149.875 149.900 - 1.975 150.125s 11/17 Chart for @GF8H Options for @GF8H
Apr 18 152.025 152.100 150.000 150.000 - 2.050 150.175s 11/17 Chart for @GF8J Options for @GF8J
May 18 150.850 151.125 149.350 149.375 - 2.000 149.525s 11/17 Chart for @GF8K Options for @GF8K
Aug 18 152.275 152.350 150.975 150.975 - 1.775 151.200s 11/17 Chart for @GF8Q Options for @GF8Q
Sep 18 151.000 151.000 149.975 150.500 - 1.350 150.175s 11/17 Chart for @GF8U Options for @GF8U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 60.200 62.100 60.000 60.525 0.550 60.650s 11/17 Chart for @HE7Z Options for @HE7Z
Feb 18 66.525 68.075 66.350 67.025 0.500 67.075s 11/17 Chart for @HE8G Options for @HE8G
Apr 18 70.825 72.025 70.625 71.200 0.275 71.150s 11/17 Chart for @HE8J Options for @HE8J
May 18 76.450 77.550 76.450 76.650 -0.100 76.650s 11/17 Chart for @HE8K Options for @HE8K
Jun 18 80.350 81.400 80.175 80.700 0.075 80.675s 11/17 Chart for @HE8M Options for @HE8M
Jul 18 80.600 81.650 80.600 80.825 -0.125 80.900s 11/17 Chart for @HE8N Options for @HE8N
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Blogs & Forums


Local Conditions
Belleville, KS
Chg Zip Code: 
Temp: 32oF Feels Like: 26oF
Humid: 69% Dew Pt: 23oF
Barom: 30.26 Wind Dir: WSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:19 Sunset: 5:12
As reported at CONCORDIA, KS at 4:00 AM
 
Local Radar
Belleville, KS
Radar
 
Local Forecast
Belleville, KS

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 57°F
Low: 27°F
Precip: 0%
High: 62°F
Low: 35°F
Precip: 0%
High: 52°F
Low: 30°F
Precip: 0%
High: 45°F
Low: 23°F
Precip: 0%
High: 58°F
Low: 32°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Saturday in Central, East Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Scattered rain and snow were noted in the northern and eastern Midwest along with the Northern Plains Friday afternoon, and snow was featured in much of the northern Rockies. Dry conditions prevailed elsewhere. Temperatures ranged from the low teens in the southern Canadian Prairies to the upper 80s in several Texas locations. » More DTN Weather Commentary

Posted at 4:04PM Fri Nov 17, 2017 CST

DTN Videos
 05:25
11/10/2017 Proposed Tax Reform Changes
 04:06
11/17/2017 Cold and Wet Weekend Friday
 01:25
11/17/2017 Strong Rally Friday
 04:15
11/17/2017 Rally Day Friday

Quote of the Day


"Some cause happiness wherever they go; others, whenever they go."

~ Oscar Wilde,  (1854 - 1900)


DTN Ag Headline News
The Market's Fine Print
Hold Your Horses
Food Sustainability Demands
DTN Retail Fertilizer Trends
State of Fertilizer Industry
Asking States to Defend NAFTA
Critics Pan Bayer-Monsanto
Machinery Chatter
USDA Weekly Crop Progress

DTN Market News
DDG Prices Jump Higher
DTN Early Word Grains 11/17 05:55
DTN Midday Grain Comments 11/17 11:40
DTN Closing Grain Comments 11/17 14:02
DTN Cattle Close/Trends 11/17 15:40
DTN Early Word Opening Livestock 11/17 05:28
DTN Midday Livestock Comments 11/17 12:02
DTN Closing Livestock Comment 11/17 16:34
DTN Chart Technical Points 11/17 16:30
DTN Feeder Pig Index

Quote of the Day


"Some cause happiness wherever they go; others, whenever they go."

~ Oscar Wilde,  (1854 - 1900)


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