Home |  Ticker Frame |  Futures |  Futures Markets |  Weather |  DTN Ag Headlines |  Market News |  Headline News |  Portfolio |  Crops |  Farm Life |  Options 
 
Quote Ticker
  • CORN (Mar 20) 368'6 -1'6 2/26/20   11:25 PM CST
  • CORN (May 20) 373'0 -1'4 2/26/20   11:30 PM CST
  • CORN (Jul 20) 377'2 -1'4 2/26/20   11:25 PM CST
  • CORN (Sep 20) 376'4 -1'2 2/26/20   11:30 PM CST
  • CORN (Dec 20) 380'6 -0'6 2/26/20   11:17 PM CST
  • CORN (Mar 21) 390'2 -1'2 2/26/20   8:16 PM CST
  • SOYBEANS (Mar 20) 876'4 -4'4 2/26/20   11:20 PM CST
  • SOYBEANS (May 20) 887'4 -4'4 2/26/20   11:30 PM CST
  • SOYBEANS (Jul 20) 899'0 -3'6 2/26/20   11:24 PM CST
  • SOYBEANS (Aug 20) 902'6 -4'2 2/26/20   11:30 PM CST
  • SOYBEANS (Sep 20) 905'0 -2'6 2/26/20   9:33 PM CST
  • SOYBEANS (Nov 20) 909'6 -3'2 2/26/20   11:30 PM CST
  • WHEAT (Mar 20) 536'4 -3'6 2/26/20   11:10 PM CST
  • WHEAT (May 20) 531'6 -4'0 2/26/20   11:30 PM CST
  • WHEAT (Jul 20) 531'6 -3'6 2/26/20   11:20 PM CST
  • WHEAT (Sep 20) 538'0 -3'6 2/26/20   11:21 PM CST
  • WHEAT (Dec 20) 547'6 -4'0 2/26/20   11:21 PM CST
  • WHEAT (Mar 21) 556'2 -4'0 2/26/20   11:16 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 449'6 -2'4 2/26/20   10:45 PM CST
  • HARD RED WINTER WHEAT (May 20) 456'6 -2'4 2/26/20   11:30 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 463'4 -2'6 2/26/20   11:00 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 472'4 -2'6 2/26/20   11:30 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 485'4 -2'4 2/26/20   11:30 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 500'0 -1'2 2/26/20   1:17 PM CST
  • HARD RED SPRING WHEAT (Mar 20) 513'4 -1'6 2/26/20   9:04 PM CST
  • HARD RED SPRING WHEAT (May 20) 528'2 -1'6 2/26/20   11:00 PM CST
  • HARD RED SPRING WHEAT (Jul 20) 538'4 -1'2 2/26/20   10:58 PM CST
  • HARD RED SPRING WHEAT (Sep 20) 547'4 -1'6 2/26/20   7:02 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 563'0 0'6 2/26/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 575'0 1'2 2/26/20   1:31 PM CST
  • LIVE CATTLE (Feb 20) 113.575 - 0.950 2/26/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 112.025 - 0.600 2/26/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 104.825 - 0.775 2/26/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 104.750 - 0.425 2/26/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 109.875 0.250 2/26/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 114.200 0.150 2/26/20   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 133.725 1.100 2/26/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 135.525 1.850 2/26/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 136.725 1.075 2/26/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 143.625 0.150 2/26/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 145.225 0.100 2/26/20   1:01 PM CST
  • FEEDER CATTLE (Oct 20) 146.250 - 0.125 2/26/20   1:01 PM CST
  • LEAN HOGS (Apr 20) 65.125 0.475 2/26/20   1:04 PM CST
  • LEAN HOGS (May 20) 72.175 0.200 2/26/20   1:00 PM CST
  • LEAN HOGS (Jun 20) 80.550 0.700 2/26/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 81.750 0.800 2/26/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 81.500 0.775 2/26/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 69.925 0.650 2/26/20   1:04 PM CST


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 369'6 369'6 368'4 368'6 -1'6 370'4 11:30P Chart for @C0H Options for @C0H
May 20 373'6 373'6 372'6 373'0 -1'4 374'4 11:30P Chart for @C0K Options for @C0K
Jul 20 378'2 378'2 377'2 377'2 -1'4 378'6 11:30P Chart for @C0N Options for @C0N
Sep 20 377'4 377'4 376'2 376'4 -1'2 377'6 11:30P Chart for @C0U Options for @C0U
Dec 20 381'0 381'2 380'2 380'6 -0'6 381'4 11:30P Chart for @C0Z Options for @C0Z
Mar 21 390'4 390'6 390'2 390'2 -1'2 391'4 11:30P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 880'4 881'0 876'2 876'4 -4'4 881'0 11:30P Chart for @S0H Options for @S0H
May 20 891'4 892'0 887'0 887'4 -4'4 892'0 11:30P Chart for @S0K Options for @S0K
Jul 20 902'0 902'6 898'2 899'0 -3'6 902'6 11:30P Chart for @S0N Options for @S0N
Aug 20 905'4 906'6 902'4 902'6 -4'2 907'0 11:30P Chart for @S0Q Options for @S0Q
Sep 20 906'0 908'0 905'0 905'0 -2'6 907'6 11:30P Chart for @S0U Options for @S0U
Nov 20 912'2 913'2 909'4 909'6 -3'2 913'0 11:30P Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 538'6 539'0 536'0 536'4 -3'6 540'2 11:30P Chart for @W0H Options for @W0H
May 20 534'4 535'0 531'2 531'6 -4'0 535'6 11:30P Chart for @W0K Options for @W0K
Jul 20 534'0 534'4 531'4 531'6 -3'6 535'4 11:30P Chart for @W0N Options for @W0N
Sep 20 540'2 540'6 538'0 538'0 -3'6 541'6 11:30P Chart for @W0U Options for @W0U
Dec 20 550'4 550'4 547'6 547'6 -4'0 551'6 11:30P Chart for @W0Z Options for @W0Z
Mar 21 559'0 559'0 556'2 556'2 -4'0 560'2 11:30P Chart for @W1H Options for @W1H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 451'0 451'0 449'2 449'6 -2'4 452'2 11:30P Chart for @KW0H Options for @KW0H
May 20 458'6 458'6 456'4 456'6 -2'4 459'2 11:30P Chart for @KW0K Options for @KW0K
Jul 20 465'6 465'6 463'4 463'4 -2'6 466'2 11:30P Chart for @KW0N Options for @KW0N
Sep 20 474'0 474'2 472'4 472'4 -2'6 475'2 11:30P Chart for @KW0U Options for @KW0U
Dec 20 487'0 487'0 485'4 485'4 -2'4 488'0 11:30P Chart for @KW0Z Options for @KW0Z
Mar 21 500'2 502'0 500'0 500'0 -1'2 499'4s 11:30P Chart for @KW1H Options for @KW1H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 20 514'6 514'6 513'4 513'4 -1'6 515'2 11:30P Chart for @MW0H Options for @MW0H
May 20 529'6 529'6 528'2 528'2 -1'6 530'0 11:30P Chart for @MW0K Options for @MW0K
Jul 20 538'0 538'6 537'6 538'4 -1'2 539'6 11:30P Chart for @MW0N Options for @MW0N
Sep 20 547'4 547'4 547'4 547'4 -1'6 549'2 11:30P Chart for @MW0U Options for @MW0U
Dec 20 563'0 566'2 561'0 563'0 0'6 563'2s 11:30P Chart for @MW0Z Options for @MW0Z
Mar 21 577'0 577'0 575'0 575'0 1'2 576'2s 11:30P Chart for @MW1H Options for @MW1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 115.575 115.700 113.575 113.575 - 0.950 114.075s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 113.225 113.825 112.025 112.025 - 0.600 112.350s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 106.075 106.700 104.800 104.825 - 0.775 105.025s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 105.825 106.425 104.750 104.750 - 0.425 104.975s 02:30P Chart for @LE0Q Options for @LE0Q
Oct 20 110.000 111.200 109.775 109.875 0.250 110.050s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 114.325 115.475 114.050 114.200 0.150 114.325s 01:05P Chart for @LE0Z Options for @LE0Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 20 133.475 135.375 133.000 133.725 1.100 134.075s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 134.500 136.775 134.025 135.525 1.850 135.975s 02:59P Chart for @GF0J Options for @GF0J
May 20 135.950 138.275 135.600 136.725 1.075 136.875s 01:05P Chart for @GF0K Options for @GF0K
Aug 20 143.875 145.800 143.300 143.625 0.150 143.625s 01:05P Chart for @GF0Q Options for @GF0Q
Sep 20 145.450 147.500 145.125 145.225 0.100 145.300s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 146.550 148.700 146.250 146.250 - 0.125 146.325s 02:30P Chart for @GF0V Options for @GF0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 64.675 65.950 64.225 65.125 0.475 65.150s 01:05P Chart for @HE0J Options for @HE0J
May 20 72.175 73.050 71.925 72.175 0.200 72.175s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 79.600 81.375 79.600 80.550 0.700 80.400s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 80.675 82.400 80.675 81.750 0.800 81.600s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 80.500 81.950 80.500 81.500 0.775 81.275s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 69.100 70.500 69.000 69.925 0.650 69.700s 01:05P Chart for @HE0V Options for @HE0V
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Blogs & Forums


Local Conditions
Belleville, KS
Chg Zip Code: 
Temp: 29oF Feels Like: 18oF
Humid: 61% Dew Pt: 17oF
Barom: 30.26 Wind Dir: SSW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:06 Sunset: 6:20
As reported at CONCORDIA, KS at 11:00 PM
 
Local Radar
Belleville, KS
Radar
 
Local Forecast
Belleville, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 49°F
Low: 27°F
Precip: 0%
High: 57°F
Low: 31°F
Precip: 0%
High: 64°F
Low: 34°F
Precip: 0%
High: 65°F
Low: 39°F
Precip: 0%
High: 48°F
Low: 37°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Thursday to Be Mostly Dry
Bryce Anderson (Bio) – DTN Meteorologist

Eastern Midwest precip was a focus Wednesday, which will keep soils wet. Thursday will be mostly dry, but northwestern Plains will see some light snow. » More DTN Weather Commentary

Posted at 2:09PM Wed Feb 26, 2020 CST

DTN Videos
 04:07
2/26/2020 Soybeans Trade Higher Wednesday
 01:20
2/26/2020 Grains Firm Wednesday
 05:34
2/12/2020 SVP Agriculture John Teeple
 03:52
2/26/2020 Limited Argentina Rain Chance Wednesday

Quote of the Day


"Happiness is as a butterfly which, when pursued, is always beyond our grasp, but which if you will sit down quietly, may alight upon you."

~ Nathaniel Hawthorne,  (1804 - 1864), American writer


DTN Ag Headline News
Cash Market Moves
New Diesel Engine Powered by Ethanol
Mich. Farmer Faces Trial
Biofuels M&A Down in 2019
Global Food Challenges
Ag Preps for Climate Change
Todd's Take
Russ' Vintage Iron
America's Best Shops - 4

DTN Market News
2019 River Shipping Season Disappointing as Flooding Took Its Toll
DTN Early Word Grains 02/26 05:58
DTN Midday Grain Comments 02/26 11:03
DTN Closing Grain Comments 02/26 14:00
DTN Cattle Close/Trends 02/26 15:45
DTN Early Word Opening Livestock 02/26 06:27
DTN Midday Livestock Comments 02/26 12:11
DTN Closing Livestock Comment 02/26 16:08
DTN Chart Technical Points 02/26 16:30
US Direct Feeder Pigs 02/24

Quote of the Day


"Happiness is as a butterfly which, when pursued, is always beyond our grasp, but which if you will sit down quietly, may alight upon you."

~ Nathaniel Hawthorne,  (1804 - 1864), American writer


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