Home |  Ticker Frame |  Futures |  Futures Markets |  Weather |  DTN Ag Headlines |  Market News |  Headline News |  Portfolio |  Crops |  Farm Life |  Options 
 
Quote Ticker
  • CORN (Jul 22) 801'6 -8'6 5/17/22   1:19 PM CST
  • CORN (Sep 22) 773'2 -5'2 5/17/22   1:19 PM CST
  • CORN (Dec 22) 761'0 -4'6 5/17/22   1:19 PM CST
  • CORN (Mar 23) 764'4 -4'0 5/17/22   1:19 PM CST
  • CORN (May 23) 763'6 -2'2 5/17/22   1:19 PM CST
  • CORN (Jul 23) 757'0 -1'4 5/17/22   1:19 PM CST
  • SOYBEANS (Jul 22) 1678'4 21'4 5/17/22   1:19 PM CST
  • SOYBEANS (Aug 22) 1624'2 17'0 5/17/22   1:19 PM CST
  • SOYBEANS (Sep 22) 1562'0 15'2 5/17/22   1:19 PM CST
  • SOYBEANS (Nov 22) 1525'0 13'4 5/17/22   1:19 PM CST
  • SOYBEANS (Jan 23) 1526'6 14'2 5/17/22   1:19 PM CST
  • SOYBEANS (Mar 23) 1512'0 16'4 5/17/22   1:18 PM CST
  • WHEAT (Jul 22) 1279'6 30'0 5/17/22   1:19 PM CST
  • WHEAT (Sep 22) 1280'6 27'6 5/17/22   1:19 PM CST
  • WHEAT (Dec 22) 1280'0 24'6 5/17/22   1:19 PM CST
  • WHEAT (Mar 23) 1271'4 26'2 5/17/22   1:19 PM CST
  • WHEAT (May 23) 1240'6 30'6 5/17/22   1:19 PM CST
  • WHEAT (Jul 23) 1160'2 43'0 5/17/22   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 1369'2 15'6 5/17/22   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 22) 1369'6 15'4 5/17/22   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 22) 1370'0 15'2 5/17/22   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 23) 1362'0 19'4 5/17/22   1:15 PM CST
  • HARD RED WINTER WHEAT (May 23) 1326'0 23'6 5/17/22   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 23) 1207'4 20'6 5/17/22   1:15 PM CST
  • HARD RED SPRING WHEAT (Jul 22) 1393'0 8'0 5/17/22   1:23 PM CST
  • HARD RED SPRING WHEAT (Sep 22) 1389'0 10'2 5/17/22   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 22) 1384'4 11'4 5/17/22   1:19 PM CST
  • HARD RED SPRING WHEAT (Mar 23) 1379'0 13'6 5/17/22   1:14 PM CST
  • HARD RED SPRING WHEAT (May 23) 1224'2 50'2 5/16/22   1:43 PM CST
  • HARD RED SPRING WHEAT (Jul 23) 1200'0 60'0 5/16/22   1:43 PM CST
  • LIVE CATTLE (Jun 22) 132.850 - 0.175 5/17/22   1:04 PM CST
  • LIVE CATTLE (Aug 22) 133.250 - 0.425 5/17/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 139.325 - 0.325 5/17/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 145.250 - 0.650 5/17/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 150.700 - 0.650 5/17/22   1:04 PM CST
  • LIVE CATTLE (Apr 23) 154.550 - 0.500 5/17/22   1:03 PM CST
  • FEEDER CATTLE (May 22) 157.325 - 0.225 5/17/22   1:04 PM CST
  • FEEDER CATTLE (Aug 22) 166.525 - 0.650 5/17/22   1:04 PM CST
  • FEEDER CATTLE (Sep 22) 169.000 - 0.825 5/17/22   1:04 PM CST
  • FEEDER CATTLE (Oct 22) 171.450 - 1.050 5/17/22   1:04 PM CST
  • FEEDER CATTLE (Nov 22) 172.900 - 0.975 5/17/22   1:04 PM CST
  • FEEDER CATTLE (Jan 23) 172.850 - 0.650 5/17/22   1:01 PM CST
  • LEAN HOGS (Jun 22) 105.075 1.325 5/17/22   1:04 PM CST
  • LEAN HOGS (Jul 22) 107.750 2.950 5/17/22   1:04 PM CST
  • LEAN HOGS (Aug 22) 107.300 2.450 5/17/22   1:04 PM CST
  • LEAN HOGS (Oct 22) 91.650 0.675 5/17/22   1:04 PM CST
  • LEAN HOGS (Dec 22) 83.425 -0.750 5/17/22   1:04 PM CST
  • LEAN HOGS (Feb 23) 87.325 -1.150 5/17/22   1:04 PM CST


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 808'0 809'2 797'2 801'6 -8'6 800'6s 01:20P Chart for @C2N Options for @C2N
Sep 22 776'6 777'2 766'6 773'2 -5'2 772'6s 01:20P Chart for @C2U Options for @C2U
Dec 22 763'4 765'6 755'4 761'0 -4'6 760'6s 01:20P Chart for @C2Z Options for @C2Z
Mar 23 766'0 768'0 758'2 764'4 -4'0 764'0s 01:20P Chart for @C3H Options for @C3H
May 23 763'4 766'4 757'0 763'6 -2'2 763'6s 01:20P Chart for @C3K Options for @C3K
Jul 23 755'2 760'0 750'0 757'0 -1'4 756'6s 01:20P Chart for @C3N Options for @C3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1655'0 1684'2 1645'2 1678'4 21'4 1678'0s 01:20P Chart for @S2N Options for @S2N
Aug 22 1605'0 1629'4 1597'2 1624'2 17'0 1624'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 1542'4 1566'0 1537'0 1562'0 15'2 1561'6s 01:20P Chart for @S2U Options for @S2U
Nov 22 1509'6 1530'6 1500'4 1525'0 13'4 1525'4s 01:21P Chart for @S2X Options for @S2X
Jan 23 1510'2 1532'0 1503'4 1526'6 14'2 1527'4s 01:20P Chart for @S3F Options for @S3F
Mar 23 1490'6 1516'4 1488'0 1512'0 16'4 1513'0s 01:20P Chart for @S3H Options for @S3H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1268'0 1284'0 1200'6 1279'6 30'0 1277'4s 01:20P Chart for @W2N Options for @W2N
Sep 22 1268'0 1285'0 1203'6 1280'6 27'6 1278'6s 01:20P Chart for @W2U Options for @W2U
Dec 22 1264'6 1282'0 1205'4 1280'0 24'6 1279'0s 01:20P Chart for @W2Z Options for @W2Z
Mar 23 1250'0 1273'2 1200'2 1271'4 26'2 1271'6s 01:20P Chart for @W3H Options for @W3H
May 23 1219'0 1242'0 1167'6 1240'6 30'6 1241'0s 01:20P Chart for @W3K Options for @W3K
Jul 23 1119'6 1161'0 1073'2 1160'2 43'0 1159'6s 01:20P Chart for @W3N Options for @W3N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 22 1370'4 1379'2 1298'4 1369'2 15'6 1367'6s 01:20P Chart for @KW2N Options for @KW2N
Sep 22 1373'0 1380'0 1299'4 1369'6 15'4 1369'2s 01:20P Chart for @KW2U Options for @KW2U
Dec 22 1366'4 1376'6 1300'0 1370'0 15'2 1370'0s 01:20P Chart for @KW2Z Options for @KW2Z
Mar 23 1357'0 1362'4 1293'0 1362'0 19'4 1360'6s 01:20P Chart for @KW3H Options for @KW3H
May 23 1310'2 1326'2 1260'0 1326'0 23'6 1324'2s 01:20P Chart for @KW3K Options for @KW3K
Jul 23 1189'4 1208'0 1158'6 1207'4 20'6 1207'0s 01:20P Chart for @KW3N Options for @KW3N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 22 1393'2 1412'6 1340'0 1392'6 7'6 1385'0 01:22P Chart for @MW2N Options for @MW2N
Sep 22 1388'0 1406'4 1332'0 1389'0 10'2 1378'6 01:20P Chart for @MW2U Options for @MW2U
Dec 22 1380'0 1400'0 1332'0 1384'4 11'4 1373'0 01:20P Chart for @MW2Z Options for @MW2Z
Mar 23 1390'2 1390'2 1344'4 1379'0 13'6 1365'2 01:20P Chart for @MW3H Options for @MW3H
May 23 1224'2 50'2 1340'6s 01:19P Chart for @MW3K Options for @MW3K
Jul 23 1200'0 60'0 1249'4s 01:20P Chart for @MW3N Options for @MW3N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 133.600 133.925 132.825 132.850 - 0.175 133.000s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 134.175 134.400 133.250 133.250 - 0.425 133.475s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 140.225 140.275 139.200 139.325 - 0.325 139.525s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 146.200 146.400 145.150 145.250 - 0.650 145.350s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 151.675 151.850 150.600 150.700 - 0.650 150.775s 01:05P Chart for @LE3G Options for @LE3G
Apr 23 155.400 155.600 154.375 154.550 - 0.500 154.525s 01:05P Chart for @LE3J Options for @LE3J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 22 157.375 157.825 157.025 157.325 - 0.225 157.175s 01:05P Chart for @GF2K Options for @GF2K
Aug 22 168.100 168.700 166.400 166.525 - 0.650 166.775s 01:05P Chart for @GF2Q Options for @GF2Q
Sep 22 170.800 171.150 169.000 169.000 - 0.825 169.225s 01:05P Chart for @GF2U Options for @GF2U
Oct 22 173.075 173.450 171.175 171.450 - 1.050 171.375s 01:05P Chart for @GF2V Options for @GF2V
Nov 22 174.825 175.150 172.900 172.900 - 0.975 173.100s 01:05P Chart for @GF2X Options for @GF2X
Jan 23 174.500 174.500 172.850 172.850 - 0.650 173.000s 01:05P Chart for @GF3F Options for @GF3F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 22 104.200 105.450 102.600 105.075 1.325 105.150s 01:05P Chart for @HE2M Options for @HE2M
Jul 22 104.850 107.975 104.275 107.750 2.950 107.750s 01:05P Chart for @HE2N Options for @HE2N
Aug 22 105.000 107.600 104.450 107.300 2.450 107.250s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 91.150 92.200 90.200 91.650 0.675 91.475s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 84.250 84.500 82.950 83.425 -0.750 83.275s 01:05P Chart for @HE2Z Options for @HE2Z
Feb 23 88.275 88.600 86.875 87.325 -1.150 87.150s 01:05P Chart for @HE3G Options for @HE3G
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Blogs & Forums


Local Conditions
Belleville, KS
Chg Zip Code: 
Temp: 85oF Feels Like: 84oF
Humid: 40% Dew Pt: 58oF
Barom: 29.75 Wind Dir: SSW
Cond: N/A Wind Spd: 20 mph
Sunrise: 6:14 Sunset: 8:39
As reported at CONCORDIA, KS at 1:00 PM
 
Local Radar
Belleville, KS
Radar
 
Local Forecast
Belleville, KS

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 90°F
Low: 61°F
Precip: 39%
High: 85°F
Low: 64°F
Precip: 46%
High: 94°F
Low: 62°F
Precip: 0%
High: 80°F
Low: 57°F
Precip: 20%
High: 64°F
Low: 48°F
Precip: 56%
View complete Local Weather
 
DTN Weather Summary
North-Central Thunderstorms Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:36AM Tue May 17, 2022 CDT

Quote of the Day


"Wrinkles will only go where the smiles have been."

~ Jimmy Buffett,  Musician


DTN Ag Headline News
Iowa Governor Reynolds Signs E15 Bill Into Law
Soybean Seed Germination Concerns
Cash in on Soy Crush - 3
US Dairy Groups Want Tariffs v. Canada
USDA Weekly Crop Progress Report
Disaster Relief For 2020 and 2021 Crops
Tour Checks Hard Winter Wheat Yields
Late Planting Calculations
Cash in on Soy Crush - 2

DTN Market News
Rain, Flooding May Cause Lost Acres, Prevented Planting in Northern Plains
DTN Early Word Grains 05/17 05:51
DTN Midday Grain Comments 05/16 10:51
DTN Closing Grain Comments 05/16 13:50
DTN Cattle Prices/Trends 05/17 08:05
DTN Early Word Livestock Comments 05/17 06:18
DTN Midday Livestock Comments 05/16 11:40
DTN Closing Livestock Comment 05/16 16:04
DTN Chart Technical Points 05/16 16:30
US Direct Feeder Pigs 09/03

Quote of the Day


"Wrinkles will only go where the smiles have been."

~ Jimmy Buffett,  Musician


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