Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
DTN Weekly Average DDG Price Higher
DTN Early Word Grains 12/06 06:00
DTN Midday Grain Comments 12/06 11:06
DTN Closing Grain Comments 12/06 14:02
DTN Cattle Close/Trends 12/05 15:40
DTN Early Word Opening Livestock 12/06 06:31
DTN Midday Livestock Comments 12/06 12:03
DTN Closing Livestock Comment 12/06 16:05
DTN Chart Technical Points 12/06 16:30
US Direct Feeder Pigs 11/25

DTN Ag Headline News
CRP Sign-Up Set
Search for New Crops
Court Puts Iowa Ag Trespass Law on Hold
Can Corn Overwinter?
Kub's Den
DTN Retail Fertilizer Trends
Grassley Hopeful Trump Changes RFS Rule
Ag Calls for USMCA Certainty
Questions About Brazil Packer

Quotes
 
@C - CORN - CBOT Last Chg
Dec 19 366'4 1'0
Mar 20 376'4 0'0
May 20 382'2 0'0
Jul 20 386'4 -0'2
Sep 20 386'2 0'4
Dec 20 389'6 -0'2
Mar 21 400'0 -0'4
May 21 405'0 -0'4
Jul 21 407'4 -0'2
Sep 21 402'0 0'0
Dec 21 405'4 0'0
Jul 22 424'6 0'0
Dec 22 409'2 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 20 889'0 5'2
Mar 20 903'2 5'0
May 20 917'6 4'6
Jul 20 931'4 4'6
Aug 20 935'2 5'0
Sep 20 933'4 4'6
Nov 20 937'4 4'4
Jan 21 941'6 3'6
Mar 21 939'4 2'6
May 21 940'6 2'4
Jul 21 945'6 2'2
Aug 21 945'2 2'4
Sep 21 936'0 2'4
Nov 21 935'0 0'6
Jan 22 933'6 0'6
Mar 22 933'6 0'6
May 22 933'6 0'6
Jul 22 955'4 0'6
Aug 22 943'4 0'6
Sep 22 943'4 0'6
Nov 22 969'0 0'6
Jul 23 933'4 0'6
Nov 23 933'4 0'6
 
@LE - LIVE CATTLE - CME Last Chg
Dec 19 120.325 0.275
Feb 20 125.150 0.375
Apr 20 125.550 0.200
Jun 20 117.225 0.325
Aug 20 114.775 0.200
Oct 20 116.225 0.300
Dec 20 118.625 0.275
Feb 21 120.400 0.300
Apr 21 120.750 - 0.175
 
@HE - LEAN HOGS - CME Last Chg
Dec 19 61.075 -0.450
Feb 20 67.375 -0.025
Apr 20 73.425 0.200
May 20 79.550 0.050
Jun 20 85.625 0.150
Jul 20 86.125 0.200
Aug 20 85.500 0.300
Oct 20 73.150 0.475
Dec 20 68.850 0.650
Feb 21 71.000 0.650
Apr 21 74.200 0.650
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 20 141.800 1.000
Mar 20 141.950 0.525
Apr 20 143.875 0.650
May 20 145.325 0.600
Aug 20 150.300 0.600
Sep 20 150.900 0.650
Oct 20 151.400 0.450
Nov 20 151.600 0.750

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 364'6 368'6 364'6 366'4 1'0 366'4s 12/06 Chart for @C9Z Options for @C9Z
Mar 20 376'4 379'4 375'0 376'4 0'0 376'6s 12/06 Chart for @C0H Options for @C0H
May 20 382'4 385'0 380'6 382'2 0'0 382'4s 12/06 Chart for @C0K Options for @C0K
Jul 20 386'6 389'2 385'2 386'4 -0'2 386'6s 12/06 Chart for @C0N Options for @C0N
Sep 20 386'2 388'0 385'2 386'2 0'4 386'6s 12/06 Chart for @C0U Options for @C0U
Dec 20 390'0 391'6 389'0 389'6 -0'2 390'2s 12/06 Chart for @C0Z Options for @C0Z
Mar 21 399'6 401'6 399'0 400'0 -0'4 400'2s 12/06 Chart for @C1H Options for @C1H
May 21 405'0 406'2 404'2 405'0 -0'4 405'2s 12/06 Chart for @C1K Options for @C1K
Jul 21 408'6 409'4 406'6 407'4 -0'2 408'2s 12/06 Chart for @C1N Options for @C1N
Sep 21 402'0 0'0 402'6s 12/06 Chart for @C1U Options for @C1U
Dec 21 405'4 406'2 404'4 405'4 0'0 405'4s 12/06 Chart for @C1Z Options for @C1Z
Jul 22 424'6 0'0 422'4s 12/06 Chart for @C2N Options for @C2N
Dec 22 409'2 0'0 409'6s 12/06 Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 884'6 894'0 884'4 889'0 5'2 889'4s 12/06 Chart for @S0F Options for @S0F
Mar 20 899'0 908'4 899'0 903'2 5'0 903'6s 12/06 Chart for @S0H Options for @S0H
May 20 913'6 922'6 913'6 917'6 4'6 918'2s 12/06 Chart for @S0K Options for @S0K
Jul 20 926'6 935'4 926'6 931'4 4'6 931'4s 12/06 Chart for @S0N Options for @S0N
Aug 20 931'0 939'2 931'0 935'2 5'0 935'6s 12/06 Chart for @S0Q Options for @S0Q
Sep 20 929'4 936'6 929'4 933'4 4'6 934'0s 12/06 Chart for @S0U Options for @S0U
Nov 20 931'4 940'2 931'4 937'4 4'4 937'4s 12/06 Chart for @S0X Options for @S0X
Jan 21 938'2 944'0 938'2 941'6 3'6 941'6s 12/06 Chart for @S1F Options for @S1F
Mar 21 941'0 941'6 937'0 939'4 2'6 939'4s 12/06 Chart for @S1H Options for @S1H
May 21 941'0 941'2 939'0 940'6 2'4 941'2s 12/06 Chart for @S1K Options for @S1K
Jul 21 945'6 945'6 945'6 945'6 2'2 945'2s 12/06 Chart for @S1N Options for @S1N
Aug 21 945'2 945'2 945'2 945'2 2'4 944'0s 12/06 Chart for @S1Q Options for @S1Q
Sep 21 936'0 2'4 932'6s 12/06 Chart for @S1U Options for @S1U
Nov 21 936'0 936'0 933'4 935'0 0'6 933'6s 12/06 Chart for @S1X Options for @S1X
Jan 22 933'6 0'6 933'6s 12/06 Chart for @S2F Options for @S2F
Mar 22 933'6 0'6 933'6s 12/06 Chart for @S2H Options for @S2H
May 22 933'6 0'6 933'6s 12/06 Chart for @S2K Options for @S2K
Jul 22 955'4 0'6 943'4s 12/06 Chart for @S2N Options for @S2N
Aug 22 943'4 0'6 943'4s 12/06 Chart for @S2Q Options for @S2Q
Sep 22 943'4 0'6 943'4s 12/06 Chart for @S2U Options for @S2U
Nov 22 969'0 0'6 933'4s 12/06 Chart for @S2X Options for @S2X
Jul 23 933'4 0'6 933'4s 12/06 Chart for @S3N Options for @S3N
Nov 23 933'4 0'6 933'4s 12/06 Chart for @S3X Options for @S3X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.000 120.475 119.675 120.325 0.275 120.200s 12/06 Chart for @LE9Z Options for @LE9Z
Feb 20 124.800 125.275 124.325 125.150 0.375 124.975s 12/06 Chart for @LE0G Options for @LE0G
Apr 20 125.250 125.650 124.850 125.550 0.200 125.350s 12/06 Chart for @LE0J Options for @LE0J
Jun 20 116.875 117.375 116.575 117.225 0.325 117.150s 12/06 Chart for @LE0M Options for @LE0M
Aug 20 114.500 114.900 114.250 114.775 0.200 114.700s 12/06 Chart for @LE0Q Options for @LE0Q
Oct 20 115.825 116.325 115.725 116.225 0.300 116.125s 12/06 Chart for @LE0V Options for @LE0V
Dec 20 118.075 118.725 118.075 118.625 0.275 118.475s 12/06 Chart for @LE0Z Options for @LE0Z
Feb 21 120.000 120.425 119.950 120.400 0.300 120.350s 12/06 Chart for @LE1G Options for @LE1G
Apr 21 120.825 121.050 120.600 120.750 - 0.175 120.750s 12/06 Chart for @LE1J Options for @LE1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 62.200 62.525 61.050 61.075 -0.450 61.125s 12/06 Chart for @HE9Z Options for @HE9Z
Feb 20 69.050 70.050 67.275 67.375 -0.025 67.550s 12/06 Chart for @HE0G Options for @HE0G
Apr 20 74.900 75.650 73.425 73.425 0.200 73.700s 12/06 Chart for @HE0J Options for @HE0J
May 20 80.750 81.375 79.550 79.550 0.050 79.550s 12/06 Chart for @HE0K Options for @HE0K
Jun 20 86.850 87.575 85.625 85.625 0.150 85.825s 12/06 Chart for @HE0M Options for @HE0M
Jul 20 87.200 87.775 86.025 86.125 0.200 86.150s 12/06 Chart for @HE0N Options for @HE0N
Aug 20 86.125 86.950 85.500 85.500 0.300 85.625s 12/06 Chart for @HE0Q Options for @HE0Q
Oct 20 73.775 74.150 73.150 73.150 0.475 73.250s 12/06 Chart for @HE0V Options for @HE0V
Dec 20 69.050 69.525 68.850 68.850 0.650 68.850s 12/06 Chart for @HE0Z Options for @HE0Z
Feb 21 71.000 0.650 71.650s 12/06 Chart for @HE1G Options for @HE1G
Apr 21 74.200 0.650 74.850s 12/06 Chart for @HE1J Options for @HE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 141.000 141.950 140.125 141.800 1.000 141.550s 12/06 Chart for @GF0F Options for @GF0F
Mar 20 141.500 142.150 140.575 141.950 0.525 141.675s 12/06 Chart for @GF0H Options for @GF0H
Apr 20 143.350 144.150 142.650 143.875 0.650 143.775s 12/06 Chart for @GF0J Options for @GF0J
May 20 144.600 145.400 143.900 145.325 0.600 145.075s 12/06 Chart for @GF0K Options for @GF0K
Aug 20 149.550 150.450 148.925 150.300 0.600 150.075s 12/06 Chart for @GF0Q Options for @GF0Q
Sep 20 150.100 150.925 149.750 150.900 0.650 150.900s 12/06 Chart for @GF0U Options for @GF0U
Oct 20 151.250 151.450 151.250 151.400 0.450 151.400s 12/06 Chart for @GF0V Options for @GF0V
Nov 20 150.850 151.600 150.850 151.600 0.750 150.850s 12/06 Chart for @GF0X Options for @GF0X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Good Riddance to 2019 Soybean Harvest

Electronic Logging Device Challenged as Final Compliance Date Nears

Technically Speaking

Chart Analysis: U.S. Wheat Futures

Livestock Weakness Continues

Chart Analysis: U.S. Grain Futures

Fundamentally Speaking

Effect of New Crop SX/CZ Ratio at Thanksgiving on March Planting Intentions

Chicago to Minneapolis Wheat Premium

Corn Feed Use Continues to Falter

DTN Ag Policy Blog

Farm Groups Praise Japan Approval of Trade Agreement

Hemp's Shine Starting to Dim

Sources Close to the Matter Tell Me ...

Minding Ag's Business

Power of Positive Leadership

The Recipe Is In the Soup

Stocks Surprise and Residual Reflections

DTN Ag Weather Forum

Unharvested Crop Remains in Northern Plains

Hints of El Nino in Early Winter

Heavy Snow, High Winds Could Affect Cattle

DTN Ethanol Blog

Ad Campaign Presses Congress to Renew Biodiesel Tax Credit

Senators Ask Trump to Stick to Biofuels Agreement

Biodiesel, Agriculture Groups Press for Extension of Biodiesel Blenders Tax Credit

DTN Production Blog

Insurance Deadline for Delayed Harvest

Have a Hearing Loss? Don't Suffer in Silence

Wheat Yield Contest Results by State

Harrington's Sort & Cull

Holidays and Cash Cattle Trade

Happy Thanksgiving, Cattlemen!

Case of the Missing Livestock

South America Calling

Cattlemen's Group Asks for Federal Review of Marfrig's Purchase of National Beef Shares

An Early Look at South American Crops

Ag Leaders From Brazil Push Back on Global Criticism of Amazon Fires

An Urban’s Rural View

Why Hong Kong Matters

Rethinking Malthus

This Farm Program is No Joke

Machinery Chatter

Deere Reveals Its Largest Combine

Deere Launches New and Updated Lines of 7R and 8 Family Tractors

Deere Announces Four-Track 8RX Tractor is Coming at Dealer Event in Spain

Canadian Markets

A Look at Statistics Canada's November Estimates

Statistics Canada's October Merchandise Trade

DTN Readers Polled on the CN Strike

Editor’s Notebook

Thankfully Looking Forward

Working Without a 'Net

New Livestock Analyst


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sat
12/7		 Sun
12/8		 Mon
12/9		 Tue
12/10		 Wed
12/11
Weather
Condition		 Clear Partly Cloudy Snow Clear Clear
Weather Clear Partly Cloudy Snow Clear Clear
Temp
L/H (°F)		 26/50 27/40 16/27 11/21 4/21
Feels
Like
L/H (°F)		 19/50 19/36 -1/19 -3/11 2/19
Dew Point
(°F)		 31 28 15 6 1
Humidity
(%)		 73 81 72 57 56
Wind
Speed
(mph)		 13 6 15 17 4
Precip
 (%)		 - - 80 - -
Precip
Amt (in.)
 None None S: 1/4-1
L: 0.04		 None None
Evap
(in./day)		 0.05 0.02 0.03 0.04 0.02
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C9Z 366'4 1'0
@S0F 889'0 5'2
@W9Z 529'0 0'4
@O9Z 314'0 -2'4
Stocks
MSFT 151.750000 1.820000
WMT 119.780000
XOM 69.510000
TWX


Intraday Commodities
@CZ9

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9Z)
Exchange:  CBOT
Last Trade:  366'4
Change:  1'0
Bid:  364'6
Ask:  367'4
Today's High:  368'6
Today's Low:  364'6
Volume:  960
Open:  364'6
Settle:  366'4s
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2019
1:18:00PM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, December 3, 2019 3:34PM CST
A public comment period recently closed on a proposed rule to account for small-refinery exemptions in the Renewable Fuel Standard.

Wednesday, October 23, 2019 10:36AM CST

Thursday, November 14, 2019 10:53AM CST


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