Home |  Ticker Frame |  Futures |  Futures Markets |  Weather |  DTN Ag Headlines |  Market News |  Headline News |  Portfolio |  Crops |  Farm Life |  Options 
 
Quote Ticker
  • CORN (Mar 20) 389'4 13'6 1/17/20   1:19 PM CST
  • CORN (May 20) 395'2 12'6 1/17/20   1:19 PM CST
  • CORN (Jul 20) 400'6 12'0 1/17/20   1:19 PM CST
  • CORN (Sep 20) 400'0 9'6 1/17/20   1:19 PM CST
  • CORN (Dec 20) 402'2 8'6 1/17/20   1:19 PM CST
  • CORN (Mar 21) 411'2 8'2 1/17/20   1:19 PM CST
  • SOYBEANS (Mar 20) 929'2 5'6 1/17/20   1:19 PM CST
  • SOYBEANS (May 20) 942'0 5'6 1/17/20   1:19 PM CST
  • SOYBEANS (Jul 20) 955'0 5'4 1/17/20   1:19 PM CST
  • SOYBEANS (Aug 20) 958'0 5'2 1/17/20   1:19 PM CST
  • SOYBEANS (Sep 20) 957'0 5'0 1/17/20   1:19 PM CST
  • SOYBEANS (Nov 20) 960'0 4'2 1/17/20   1:19 PM CST
  • WHEAT (Mar 20) 571'0 5'2 1/17/20   1:19 PM CST
  • WHEAT (May 20) 572'0 5'0 1/17/20   1:19 PM CST
  • WHEAT (Jul 20) 570'6 3'6 1/17/20   1:19 PM CST
  • WHEAT (Sep 20) 576'0 3'6 1/17/20   1:19 PM CST
  • WHEAT (Dec 20) 584'0 3'2 1/17/20   1:19 PM CST
  • WHEAT (Mar 21) 591'4 3'0 1/17/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 495'0 9'4 1/17/20   1:19 PM CST
  • HARD RED WINTER WHEAT (May 20) 502'0 9'2 1/17/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 509'6 9'2 1/17/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 518'2 9'2 1/17/20   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 529'0 8'6 1/17/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 537'4 8'4 1/17/20   1:15 PM CST
  • HARD RED SPRING WHEAT (Mar 20) 558'0 9'6 1/17/20   1:31 PM CST
  • HARD RED SPRING WHEAT (May 20) 566'2 9'2 1/17/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 20) 573'4 8'4 1/17/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 20) 581'2 8'0 1/17/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 595'0 7'2 1/17/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 604'0 6'4 1/17/20   1:31 PM CST
  • LIVE CATTLE (Feb 20) 126.250 0.225 1/17/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 127.200 0.825 1/17/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 119.225 0.350 1/17/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 116.750 0.200 1/17/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 118.900 0.200 1/17/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 121.800 0.200 1/17/20   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 145.575 - 0.075 1/17/20   1:03 PM CST
  • FEEDER CATTLE (Mar 20) 145.025 0.175 1/17/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 147.800 0.075 1/17/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 149.400 - 0.150 1/17/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 154.825 - 0.350 1/17/20   1:03 PM CST
  • FEEDER CATTLE (Sep 20) 156.000 - 0.575 1/17/20   1:01 PM CST
  • LEAN HOGS (Feb 20) 67.550 0.800 1/17/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 74.025 0.325 1/17/20   1:04 PM CST
  • LEAN HOGS (May 20) 80.400 -0.025 1/17/20   1:00 PM CST
  • LEAN HOGS (Jun 20) 87.200 0.800 1/17/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 87.700 0.825 1/17/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 86.625 0.700 1/17/20   1:03 PM CST


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 377'0 389'4 376'6 389'4 13'6 389'2s 01/17 Chart for @C0H Options for @C0H
May 20 383'6 395'6 383'6 395'2 12'6 395'2s 01/17 Chart for @C0K Options for @C0K
Jul 20 390'2 401'2 390'2 400'6 12'0 401'0s 01/17 Chart for @C0N Options for @C0N
Sep 20 391'6 400'4 391'6 400'0 9'6 400'2s 01/17 Chart for @C0U Options for @C0U
Dec 20 395'4 403'0 395'4 402'2 8'6 402'6s 01/17 Chart for @C0Z Options for @C0Z
Mar 21 405'2 412'2 405'2 411'2 8'2 412'4s 01/17 Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 924'4 933'4 920'0 929'2 5'6 929'6s 01/17 Chart for @S0H Options for @S0H
May 20 938'0 946'4 933'0 942'0 5'6 943'0s 01/17 Chart for @S0K Options for @S0K
Jul 20 950'2 959'0 946'0 955'0 5'4 955'4s 01/17 Chart for @S0N Options for @S0N
Aug 20 954'6 962'6 950'4 958'0 5'2 959'2s 01/17 Chart for @S0Q Options for @S0Q
Sep 20 953'2 961'0 950'2 957'0 5'0 958'0s 01/17 Chart for @S0U Options for @S0U
Nov 20 956'0 964'0 953'4 960'0 4'2 960'4s 01/17 Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 565'4 572'4 564'2 571'0 5'2 570'4s 01/17 Chart for @W0H Options for @W0H
May 20 566'6 573'2 565'6 572'0 5'0 571'2s 01/17 Chart for @W0K Options for @W0K
Jul 20 567'0 573'2 566'2 570'6 3'6 570'4s 01/17 Chart for @W0N Options for @W0N
Sep 20 572'2 578'2 571'6 576'0 3'6 575'6s 01/17 Chart for @W0U Options for @W0U
Dec 20 581'6 586'0 580'0 584'0 3'2 583'6s 01/17 Chart for @W0Z Options for @W0Z
Mar 21 587'6 592'2 586'4 591'4 3'0 590'2s 01/17 Chart for @W1H Options for @W1H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 485'0 496'0 480'4 495'0 9'4 494'2s 01/17 Chart for @KW0H Options for @KW0H
May 20 492'4 503'0 488'2 502'0 9'2 501'4s 01/17 Chart for @KW0K Options for @KW0K
Jul 20 499'6 510'6 496'0 509'6 9'2 509'2s 01/17 Chart for @KW0N Options for @KW0N
Sep 20 508'2 518'6 504'6 518'2 9'2 517'4s 01/17 Chart for @KW0U Options for @KW0U
Dec 20 519'6 529'6 516'2 529'0 8'6 528'4s 01/17 Chart for @KW0Z Options for @KW0Z
Mar 21 530'2 537'4 530'2 537'4 8'4 539'0s 01/17 Chart for @KW1H Options for @KW1H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 20 550'0 561'4 548'6 558'0 9'6 560'0s 01/17 Chart for @MW0H Options for @MW0H
May 20 559'0 570'0 558'0 566'2 9'2 568'4s 01/17 Chart for @MW0K Options for @MW0K
Jul 20 566'6 576'0 565'6 573'4 8'4 575'2s 01/17 Chart for @MW0N Options for @MW0N
Sep 20 575'0 583'4 574'4 581'2 8'0 583'0s 01/17 Chart for @MW0U Options for @MW0U
Dec 20 589'0 595'0 586'0 595'0 7'2 594'0s 01/17 Chart for @MW0Z Options for @MW0Z
Mar 21 602'0 605'0 602'0 604'0 6'4 605'0s 01/17 Chart for @MW1H Options for @MW1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 126.225 126.425 125.250 126.250 0.225 126.350s 01/17 Chart for @LE0G Options for @LE0G
Apr 20 126.550 127.300 125.625 127.200 0.825 127.250s 01/17 Chart for @LE0J Options for @LE0J
Jun 20 118.875 119.250 118.125 119.225 0.350 119.200s 01/17 Chart for @LE0M Options for @LE0M
Aug 20 116.575 116.825 115.850 116.750 0.200 116.775s 01/17 Chart for @LE0Q Options for @LE0Q
Oct 20 118.700 118.975 118.175 118.900 0.200 118.900s 01/17 Chart for @LE0V Options for @LE0V
Dec 20 121.525 121.825 121.050 121.800 0.200 121.750s 01/17 Chart for @LE0Z Options for @LE0Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 145.150 145.575 144.600 145.575 - 0.075 145.350s 01/17 Chart for @GF0F Options for @GF0F
Mar 20 144.650 145.125 143.950 145.025 0.175 145.000s 01/17 Chart for @GF0H Options for @GF0H
Apr 20 147.625 147.975 146.925 147.800 0.075 147.875s 01/17 Chart for @GF0J Options for @GF0J
May 20 149.500 149.525 148.575 149.400 - 0.150 149.450s 01/17 Chart for @GF0K Options for @GF0K
Aug 20 154.750 155.000 154.200 154.825 - 0.350 154.875s 01/17 Chart for @GF0Q Options for @GF0Q
Sep 20 155.850 156.200 155.375 156.000 - 0.575 155.950s 01/17 Chart for @GF0U Options for @GF0U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 67.150 67.800 66.500 67.550 0.800 67.675s 01/17 Chart for @HE0G Options for @HE0G
Apr 20 74.500 74.500 73.225 74.025 0.325 74.100s 01/17 Chart for @HE0J Options for @HE0J
May 20 80.725 80.725 80.275 80.400 -0.025 80.700s 01/17 Chart for @HE0K Options for @HE0K
Jun 20 87.000 87.400 86.075 87.200 0.800 87.350s 01/17 Chart for @HE0M Options for @HE0M
Jul 20 87.475 88.000 86.775 87.700 0.825 87.950s 01/17 Chart for @HE0N Options for @HE0N
Aug 20 86.350 86.850 85.700 86.625 0.700 86.800s 01/17 Chart for @HE0Q Options for @HE0Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Blogs & Forums


Local Conditions
Belleville, KS
Chg Zip Code: 
Temp: 19oF Feels Like: 5oF
Humid: 54% Dew Pt: 5oF
Barom: 30.68 Wind Dir: NNW
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:47 Sunset: 5:34
As reported at CONCORDIA, KS at 11:00 AM
 
Local Radar
Belleville, KS
Radar
 
Local Forecast
Belleville, KS

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 27°F
Low: 16°F
Precip: 0%
High: 21°F
Low: 10°F
Precip: 0%
High: 38°F
Low: 12°F
Precip: 40%
High: 45°F
Low: 33°F
Precip: 80%
High: 38°F
Low: 30°F
Precip: 67%
View complete Local Weather
 
DTN Weather Summary
North-Central Snow, Ice Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Blizzard conditions today into Saturday will cover much of the north-central area. Snow will turn to rain for eastern and southern areas. » More DTN Weather Commentary

Posted at 6:04AM Fri Jan 17, 2020 CST

DTN Videos
 05:17
1/17/2020 Markets Rebound Friday
 01:27
1/17/2020 
 08:08
12/20/2019 Global Fertilizer Outlook
 04:21
1/17/2020 Winter Storm Impact Friday

Quote of the Day


"Imagination was given to man to compensate him for what he isn't. A sense of humor was provided to console him for what he is."

~ Horace Walpole,  English novelist


DTN Ag Headline News
Todd's Take
Guardedly Optimistic on 2020
Senate Passes USMCA
Group Wants Lake Erie on Pollution Diet
Kub's Den
Trump Signs Phase-One Deal
Trump to Speak at AFBF Again
Revisiting Calculus
Cash Market Moves

DTN Market News
DTN Weekly Average DDG Price Steady
DTN Early Word Grains 01/17 05:57
DTN Midday Grain Comments 01/17 11:01
DTN Closing Grain Comments 01/17 13:54
DTN Cattle Close/Trends 01/17 15:35
DTN Early Word Opening Livestock 01/17 06:22
DTN Midday Livestock Comments 01/17 12:12
DTN Closing Livestock Comment 01/17 16:12
DTN Chart Technical Points 01/17 16:30
US Direct Feeder Pigs 01/13

Quote of the Day


"Imagination was given to man to compensate him for what he isn't. A sense of humor was provided to console him for what he is."

~ Horace Walpole,  English novelist


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