Home |  Ticker Frame |  Futures |  Futures Markets |  Weather |  DTN Ag Headlines |  Market News |  Headline News |  Portfolio |  Crops |  Farm Life |  Options 
 
Quote Ticker
  • CORN (Mar 21) 530'6 -2'6 1/15/21   1:19 PM CST
  • CORN (May 21) 533'6 -3'0 1/15/21   1:19 PM CST
  • CORN (Jul 21) 530'6 -2'6 1/15/21   1:19 PM CST
  • CORN (Sep 21) 483'0 1'4 1/15/21   1:19 PM CST
  • CORN (Dec 21) 458'6 2'2 1/15/21   1:19 PM CST
  • CORN (Mar 22) 464'2 2'6 1/15/21   1:18 PM CST
  • SOYBEANS (Mar 21) 1414'6 -13'6 1/15/21   1:19 PM CST
  • SOYBEANS (May 21) 1412'4 -13'0 1/15/21   1:19 PM CST
  • SOYBEANS (Jul 21) 1398'4 -12'2 1/15/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1352'2 -5'6 1/15/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1254'6 0'0 1/15/21   1:16 PM CST
  • SOYBEANS (Nov 21) 1196'0 1'2 1/15/21   1:19 PM CST
  • WHEAT (Mar 21) 674'6 5'4 1/15/21   1:19 PM CST
  • WHEAT (May 21) 675'4 5'4 1/15/21   1:19 PM CST
  • WHEAT (Jul 21) 657'4 2'6 1/15/21   1:19 PM CST
  • WHEAT (Sep 21) 657'4 1'6 1/15/21   1:19 PM CST
  • WHEAT (Dec 21) 659'0 1'6 1/15/21   1:19 PM CST
  • WHEAT (Mar 22) 664'6 2'0 1/15/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 644'2 6'4 1/15/21   1:19 PM CST
  • HARD RED WINTER WHEAT (May 21) 647'0 6'0 1/15/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 646'2 4'6 1/15/21   1:18 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 649'2 4'2 1/15/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 655'6 4'2 1/15/21   1:18 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 653'6 4'6 1/15/21   1:15 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 640'2 2'6 1/15/21   1:32 PM CST
  • HARD RED SPRING WHEAT (May 21) 649'0 3'0 1/15/21   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 21) 654'0 3'6 1/15/21   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 21) 656'2 4'0 1/15/21   1:32 PM CST
  • HARD RED SPRING WHEAT (Dec 21) 657'6 3'0 1/15/21   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 22) 655'6 2'0 1/15/21   1:32 PM CST
  • LIVE CATTLE (Feb 21) 112.650 0.700 1/15/21   1:04 PM CST
  • LIVE CATTLE (Apr 21) 118.225 0.975 1/15/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 116.300 1.325 1/15/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 117.075 0.825 1/15/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 120.925 0.450 1/15/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 123.550 0.825 1/15/21   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 134.350 1.975 1/15/21   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 135.700 2.450 1/15/21   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 138.275 2.300 1/15/21   1:04 PM CST
  • FEEDER CATTLE (May 21) 140.375 2.075 1/15/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 147.600 1.975 1/15/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 149.275 2.025 1/15/21   1:01 PM CST
  • LEAN HOGS (Feb 21) 68.025 1.625 1/15/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 72.850 0.575 1/15/21   1:04 PM CST
  • LEAN HOGS (May 21) 77.600 0.150 1/15/21   1:00 PM CST
  • LEAN HOGS (Jun 21) 84.500 0.050 1/15/21   1:04 PM CST
  • LEAN HOGS (Jul 21) 85.925 0.225 1/15/21   1:04 PM CST
  • LEAN HOGS (Aug 21) 85.850 -0.050 1/15/21   1:04 PM CST


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 534'0 536'4 527'6 530'6 -2'6 531'4s 03:30P Chart for @C1H Options for @C1H
May 21 537'0 539'4 531'0 533'6 -3'0 534'6s 03:38P Chart for @C1K Options for @C1K
Jul 21 534'0 536'0 527'6 530'6 -2'6 532'0s 03:05P Chart for @C1N Options for @C1N
Sep 21 483'4 485'6 479'6 483'0 1'4 485'4s 03:13P Chart for @C1U Options for @C1U
Dec 21 457'2 461'2 456'0 458'6 2'2 460'0s 03:49P Chart for @C1Z Options for @C1Z
Mar 22 462'2 466'0 461'4 464'2 2'6 465'4s 03:42P Chart for @C2H Options for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1432'2 1434'4 1413'4 1414'6 -13'6 1416'6s 04:40P Chart for @S1H Options for @S1H
May 21 1429'0 1431'6 1410'4 1412'4 -13'0 1414'6s 03:53P Chart for @S1K Options for @S1K
Jul 21 1415'0 1416'4 1396'0 1398'4 -12'2 1401'0s 02:57P Chart for @S1N Options for @S1N
Aug 21 1361'6 1363'4 1349'6 1352'2 -5'6 1354'2s 01:30P Chart for @S1Q Options for @S1Q
Sep 21 1259'0 1262'6 1249'4 1254'6 0'0 1256'6s 01:30P Chart for @S1U Options for @S1U
Nov 21 1196'4 1203'0 1190'2 1196'0 1'2 1197'6s 03:13P Chart for @S1X Options for @S1X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 671'0 693'0 664'4 674'6 5'4 675'4s 01:20P Chart for @W1H Options for @W1H
May 21 672'6 693'0 666'2 675'4 5'4 676'4s 01:30P Chart for @W1K Options for @W1K
Jul 21 657'0 670'4 649'0 657'4 2'6 657'6s 02:41P Chart for @W1N Options for @W1N
Sep 21 657'0 669'4 649'4 657'4 1'6 657'4s 03:23P Chart for @W1U Options for @W1U
Dec 21 661'2 673'0 655'0 659'0 1'6 662'2s 01:30P Chart for @W1Z Options for @W1Z
Mar 22 665'2 676'0 660'2 664'6 2'0 666'4s 01:20P Chart for @W2H Options for @W2H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 21 637'6 660'0 635'4 644'2 6'4 643'0s 02:57P Chart for @KW1H Options for @KW1H
May 21 640'6 663'0 638'6 647'0 6'0 646'0s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 640'6 661'4 638'2 646'2 4'6 645'4s 03:56P Chart for @KW1N Options for @KW1N
Sep 21 644'6 662'2 641'2 649'2 4'2 648'4s 01:20P Chart for @KW1U Options for @KW1U
Dec 21 651'4 669'0 647'4 655'6 4'2 655'0s 03:33P Chart for @KW1Z Options for @KW1Z
Mar 22 654'4 664'2 649'2 653'6 4'6 656'0s 03:09P Chart for @KW2H Options for @KW2H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 21 640'0 653'2 635'6 640'2 2'6 643'2s 02:50P Chart for @MW1H Options for @MW1H
May 21 647'6 661'0 643'6 649'0 3'0 651'6s 03:33P Chart for @MW1K Options for @MW1K
Jul 21 652'2 664'2 648'6 654'0 3'6 656'0s 03:09P Chart for @MW1N Options for @MW1N
Sep 21 654'6 668'0 651'6 656'2 4'0 659'0s 03:48P Chart for @MW1U Options for @MW1U
Dec 21 658'2 669'0 654'4 657'6 3'0 661'2s 02:31P Chart for @MW1Z Options for @MW1Z
Mar 22 662'0 666'0 653'4 655'6 2'0 659'6s 01:32P Chart for @MW2H Options for @MW2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 112.200 113.300 111.900 112.650 0.700 112.775s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 117.300 119.350 117.025 118.225 0.975 118.200s 03:30P Chart for @LE1J Options for @LE1J
Jun 21 114.850 116.775 114.675 116.300 1.325 116.275s 03:29P Chart for @LE1M Options for @LE1M
Aug 21 116.000 117.375 115.850 117.075 0.825 117.025s 03:29P Chart for @LE1Q Options for @LE1Q
Oct 21 120.075 121.225 119.975 120.925 0.450 120.825s 03:29P Chart for @LE1V Options for @LE1V
Dec 21 122.400 123.650 122.250 123.550 0.825 123.475s 01:05P Chart for @LE1Z Options for @LE1Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 132.525 135.200 132.525 134.350 1.975 134.575s 01:05P Chart for @GF1F Options for @GF1F
Mar 21 133.625 136.425 133.375 135.700 2.450 135.825s 02:54P Chart for @GF1H Options for @GF1H
Apr 21 136.275 138.775 135.975 138.275 2.300 138.300s 01:05P Chart for @GF1J Options for @GF1J
May 21 138.175 140.725 138.150 140.375 2.075 140.250s 01:05P Chart for @GF1K Options for @GF1K
Aug 21 145.700 148.000 145.600 147.600 1.975 147.500s 01:05P Chart for @GF1Q Options for @GF1Q
Sep 21 147.425 149.750 147.375 149.275 2.025 149.350s 01:05P Chart for @GF1U Options for @GF1U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 21 66.150 68.200 66.150 68.025 1.625 67.925s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 71.700 72.900 71.425 72.850 0.575 72.650s 02:30P Chart for @HE1J Options for @HE1J
May 21 77.300 77.900 76.900 77.600 0.150 77.600s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 84.200 84.750 83.550 84.500 0.050 84.375s 01:05P Chart for @HE1M Options for @HE1M
Jul 21 85.400 86.150 85.150 85.925 0.225 85.850s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 85.475 85.975 85.275 85.850 -0.050 85.725s 03:29P Chart for @HE1Q Options for @HE1Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Blogs & Forums


Local Conditions
Belleville, KS
Chg Zip Code: 
Temp: 33oF Feels Like: 23oF
Humid: 61% Dew Pt: 21oF
Barom: 30.01 Wind Dir: NNW
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:48 Sunset: 5:32
As reported at CONCORDIA, KS at 10:00 PM
 
Local Radar
Belleville, KS
Radar
 
Local Forecast
Belleville, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 45°F
Low: 24°F
Precip: 0%
High: 46°F
Low: 30°F
Precip: 0%
High: 53°F
Low: 29°F
Precip: 0%
High: 46°F
Low: 29°F
Precip: 0%
High: 55°F
Low: 29°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Midwest Blizzard Friday
Bryce Anderson (Bio) – DTN Meteorologist

Thursday night into Friday morning will see blizzard conditions for Iowa, Minnesota, and adjacent areas of South Dakota and Nebraska. » More DTN Weather Commentary

Posted at 3:34PM Thu Jan 14, 2021 CST

Quote of the Day


"But my point is that competitive eating is a real sport, and I considered taking it up. But when I thought about what this would mean—sitting around for hours, stuffing my face with unhealthy food—I realized it was basically the same thing as journalism."

~ Dave Barry,  American journalist and comedian


DTN Ag Headline News
Todd's Take
Corn Price Pressures Ethanol Margins
Input Suppliers Face Lawsuit
Court Rejects EPA Review on Sulfoxaflor
Kub's Den
Long Battle Over Yazoo Pumps
China Trait Approvals
USDA Reports Summary
Big Issues Facing Farming

DTN Market News
DTN Weekly Average DDG Price Climbs Higher
DTN Early Word Grains 01/15 06:03
DTN Midday Grain Comments 01/15 10:52
DTN Closing Grain Comments 01/15 14:02
DTN Cattle Close/Trends 01/15 15:40
DTN Early Word Livestock Comments 01/15 07:00
DTN Midday Livestock Comments 01/15 12:16
DTN Closing Livestock Comment 01/15 16:15
DTN Chart Technical Points 01/15 16:30
US Direct Feeder Pigs 01/15

Quote of the Day


"But my point is that competitive eating is a real sport, and I considered taking it up. But when I thought about what this would mean—sitting around for hours, stuffing my face with unhealthy food—I realized it was basically the same thing as journalism."

~ Dave Barry,  American journalist and comedian


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