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 Slightly Higher Again
DTN Early Word Grains 11/11 05:45
DTN Midday Grain Comments 11/11 10:51
DTN Closing Grain Comments 11/11 13:54
DTN Cattle Close/Trends 11/11 15:47
DTN Early Word Livestock Comments 11/11 06:01
DTN Midday Livestock Comments 11/11 11:48
DTN Closing Livestock Comment 11/11 15:35
DTN Chart Technical Points 11/11 16:30
National Lean Hog Values

DTN Ag Headline News
Protect Cattle From Grazing Risks
USDA Proposes New Grazing Rules
DTN Retail Fertilizer Trends
Ibach Outlines Trade Priorities
USDA Reports Summary
USDA, GAO Clash Over Reorganization
USDA Weekly Crop Progress Report
A Growing Congressional To-Do List
Top 5 Things to Watch

Quotes
 
@C - CORN - CBOT Last Chg
Dec 26 448'0 0'0
Mar 27 460'4 0'2
May 27 468'4 0'2
Jul 27 476'0 0'2
Sep 27 471'2 -0'2
Dec 27 485'6 -0'2
Mar 28 499'2 -0'2
May 28 506'6 0'0
Jul 28 510'2 0'0
Sep 28 486'2 -1'2
Dec 28 489'6 -1'2
Jul 29 513'0 0'0
Dec 29 493'4 0'0
 
@S - SOYBEANS - CBOT Last Chg
Nov 26 1229'2 0'2
Jan 27 1226'2 -4'4
Mar 27 1233'2 -4'6
May 27 1242'4 -4'2
Jul 27 1247'6 -4'2
Aug 27 1230'2 -4'2
Sep 27 1194'2 -3'0
Nov 27 1184'6 -3'4
Jan 28 1196'2 -3'0
Mar 28 1198'4 0'0
May 28 1204'4 0'0
Jul 28 1196'6 0'0
Aug 28 1234'0 0'0
Sep 28 1202'4 0'0
Nov 28 1161'6 0'0
Jul 29 1183'0 0'0
Nov 29 1159'4 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 26 218.800 - 0.225
Feb 27 222.575 0.125
Apr 27 225.525 0.500
Jun 27 220.900 0.425
Aug 27 216.525 0.275
Oct 27 214.500 0.325
Dec 27 214.950 0.325
Feb 28 215.275 0.125
Apr 28 215.300 0.325
Jun 28 207.000 0.525
 
@HE - LEAN HOGS - CME Last Chg
Dec 26 55.900 0.225
Feb 27 60.425 -0.225
Apr 27 66.425 -0.425
May 27 72.975 -0.500
Jun 27 81.900 -0.300
Jul 27 84.850 -0.275
Aug 27 85.800 -0.200
Oct 27 74.725 -0.075
Dec 27 68.450 0.100
Feb 28 72.025 0.350
Apr 28 80.000 0.350
 
@GF - FEEDER CATTLE - CME Last Chg
Nov 26 332.850 2.275
Jan 27 327.900 1.125
Mar 27 324.150 0.775
Apr 27 323.075 0.450
May 27 321.475 0.150
Aug 27 322.750 - 0.025
Sep 27 320.825 - 0.025
Oct 27 319.025 0.350
Nov 27 315.500 0.500

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 448'0 449'0 447'4 448'0 0'0 448'0 01:01A Chart for @C6Z Options for @C6Z
Mar 27 460'4 461'4 460'0 460'4 0'2 460'2 01:00A Chart for @C7H Options for @C7H
May 27 468'4 469'4 468'2 468'4 0'2 468'2 01:01A Chart for @C7K Options for @C7K
Jul 27 475'6 476'6 475'4 476'0 0'2 475'6 01:01A Chart for @C7N Options for @C7N
Sep 27 471'4 472'0 471'0 471'2 -0'2 471'4 01:01A Chart for @C7U Options for @C7U
Dec 27 486'0 486'4 485'6 485'6 -0'2 486'0 01:01A Chart for @C7Z Options for @C7Z
Mar 28 499'4 499'6 499'2 499'2 -0'2 499'4 01:01A Chart for @C8H Options for @C8H
May 28 506'6 0'0 507'0 01:00A Chart for @C8K Options for @C8K
Jul 28 510'2 510'6 510'0 510'2 0'0 510'2 01:00A Chart for @C8N Options for @C8N
Sep 28 486'2 486'2 486'2 486'2 -1'2 487'4 01:00A Chart for @C8U Options for @C8U
Dec 28 489'6 489'6 489'6 489'6 -1'2 491'0 01:00A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 511'0 01:00A Chart for @C9N Options for @C9N
Dec 29 493'4 0'0 494'4 12:56A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1230'4 1230'4 1229'2 1229'2 0'2 1229'0 01:01A Chart for @S6X Options for @S6X
Jan 27 1230'0 1231'4 1226'2 1226'2 -4'4 1230'6 01:01A Chart for @S7F Options for @S7F
Mar 27 1236'6 1238'6 1233'2 1233'2 -4'6 1238'0 01:01A Chart for @S7H Options for @S7H
May 27 1245'4 1247'0 1242'2 1242'4 -4'2 1246'6 01:01A Chart for @S7K Options for @S7K
Jul 27 1251'2 1252'4 1247'6 1247'6 -4'2 1252'0 01:01A Chart for @S7N Options for @S7N
Aug 27 1233'4 1234'6 1230'2 1230'2 -4'2 1234'4 01:00A Chart for @S7Q Options for @S7Q
Sep 27 1197'0 1197'0 1193'2 1194'2 -3'0 1197'2 01:01A Chart for @S7U Options for @S7U
Nov 27 1188'0 1188'6 1184'0 1184'6 -3'4 1188'2 01:01A Chart for @S7X Options for @S7X
Jan 28 1199'6 1199'6 1195'2 1196'2 -3'0 1199'2 01:01A Chart for @S8F Options for @S8F
Mar 28 1198'4 1198'4 1198'4 1198'4 0'0 1198'4 01:01A Chart for @S8H Options for @S8H
May 28 1204'4 0'0 1201'2 01:00A Chart for @S8K Options for @S8K
Jul 28 1196'6 0'0 1205'6 01:00A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1194'2 01:00A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1168'4 12:56A Chart for @S8U Options for @S8U
Nov 28 1161'6 0'0 1161'6 01:00A Chart for @S8X Options for @S8X
Jul 29 1183'0 0'0 1178'6 12:50A Chart for @S9N Options for @S9N
Nov 29 1159'4 0'0 1148'6 12:50A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 219.225 219.725 217.375 218.800 - 0.225 218.975s 11/11 Chart for @LE6Z Options for @LE6Z
Feb 27 222.550 223.325 221.025 222.575 0.125 222.700s 11/11 Chart for @LE7G Options for @LE7G
Apr 27 225.175 226.275 223.800 225.525 0.500 225.625s 11/11 Chart for @LE7J Options for @LE7J
Jun 27 220.500 221.850 219.250 220.900 0.425 221.050s 11/11 Chart for @LE7M Options for @LE7M
Aug 27 216.375 217.650 215.025 216.525 0.275 216.650s 11/11 Chart for @LE7Q Options for @LE7Q
Oct 27 214.325 215.400 212.975 214.500 0.325 214.600s 11/11 Chart for @LE7V Options for @LE7V
Dec 27 214.575 215.750 213.325 214.950 0.325 214.900s 11/11 Chart for @LE7Z Options for @LE7Z
Feb 28 214.500 215.925 213.800 215.275 0.125 215.150s 11/11 Chart for @LE8G Options for @LE8G
Apr 28 214.225 215.300 213.875 215.300 0.325 215.300s 11/11 Chart for @LE8J Options for @LE8J
Jun 28 207.000 0.525 208.325s 11/11 Chart for @LE8M Options for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 55.150 56.300 55.000 55.900 0.225 56.025s 11/11 Chart for @HE6Z Options for @HE6Z
Feb 27 60.175 60.625 59.600 60.425 -0.225 60.525s 11/11 Chart for @HE7G Options for @HE7G
Apr 27 66.500 66.825 65.925 66.425 -0.425 66.475s 11/11 Chart for @HE7J Options for @HE7J
May 27 72.875 73.100 72.700 72.975 -0.500 73.075s 11/11 Chart for @HE7K Options for @HE7K
Jun 27 81.825 82.250 81.350 81.900 -0.300 81.925s 11/11 Chart for @HE7M Options for @HE7M
Jul 27 84.800 85.250 84.425 84.850 -0.275 84.900s 11/11 Chart for @HE7N Options for @HE7N
Aug 27 85.775 86.200 85.400 85.800 -0.200 85.800s 11/11 Chart for @HE7Q Options for @HE7Q
Oct 27 74.625 75.300 74.575 74.725 -0.075 74.875s 11/11 Chart for @HE7V Options for @HE7V
Dec 27 68.250 68.675 68.100 68.450 0.100 68.525s 11/11 Chart for @HE7Z Options for @HE7Z
Feb 28 72.025 72.025 72.025 72.025 0.350 72.025s 11/11 Chart for @HE8G Options for @HE8G
Apr 28 80.000 0.350 75.675s 11/11 Chart for @HE8J Options for @HE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 330.750 334.325 329.500 332.850 2.275 332.625s 11/11 Chart for @GF6X Options for @GF6X
Jan 27 327.000 330.125 325.250 327.900 1.125 327.800s 11/11 Chart for @GF7F Options for @GF7F
Mar 27 323.850 326.500 321.550 324.150 0.775 324.125s 11/11 Chart for @GF7H Options for @GF7H
Apr 27 322.700 325.550 320.775 323.075 0.450 323.075s 11/11 Chart for @GF7J Options for @GF7J
May 27 320.800 323.825 319.550 321.475 0.150 321.525s 11/11 Chart for @GF7K Options for @GF7K
Aug 27 323.325 324.425 320.825 322.750 - 0.025 322.750s 11/11 Chart for @GF7Q Options for @GF7Q
Sep 27 319.325 321.975 319.325 320.825 - 0.025 320.675s 11/11 Chart for @GF7U Options for @GF7U
Oct 27 319.025 319.025 319.025 319.025 0.350 318.050s 11/11 Chart for @GF7V Options for @GF7V
Nov 27 315.500 315.500 315.500 315.500 0.500 315.000s 11/11 Chart for @GF7X Options for @GF7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly Average DDG Price Slightly Higher Again

DTN Weekly DDG Price Slightly Higher on Average

Rain Delayed Soybean Harvest Strengthens Spot Basis

Technically Speaking

December Corn Chart Provides a Wealth of Technical Information

December Corn Chart Provides a Wealth of Technical Information

December Corn Chart Provides a Wealth of Technical Information

Fundamentally Speaking

Week 39 Soybean Condition vs. % of Yield Deviation

Mid-September Soybean Ratings Not Far Off From Year Ago Ratings

Mid-September Soybean Ratings Not Far Off From Year Ago Ratings

DTN Ag Policy Blog

Judge Weighs USDA's Need for Congressional Approval to Reorganize, Vaden Prepares for Appeal

CRP Enrollment Paused as Farm Bill Expires

CRP Enrollment Paused as Farm Bill Expires

Minding Ag's Business

ARC/PLC Payments Help Offset Diesel Costs, But Relief Varies by State

Farmer Sentiment Slides Over Higher Input Costs

Trump Administration's H-2A Farmworker Wage Rule Struck Down by Federal Judge

DTN Ag Weather Forum

Another Zone of Heavy Rain Potential Keeping Producers Out of Fields This Week

Drought-Hit Western Plains Look to El Nino for Improved Winter Moisture

Drought-Hit Western Plains Look to El Nino for Improved Winter Moisture

DTN Ethanol Blog

SIRE Expands to 230 Million Gallons With Acquisition of Nebraska Ethanol Plant

Poet, Maersk Complete First US Marine Fueling Operation Using 100% Ethanol

Poet, Maersk Complete First US Marine Fueling Operation Using 100% Ethanol

DTN Production Blog

Grain Quality Concerns Rise for Corn, Soybeans

Persistent Rain Creates Seed Corn Harvest Challenges

Soybean Survey Seeks Samples for Quantifying Quality

Harrington's Sort & Cull

Feedlot Patience Fuels Cattle Market Rally

Cattle Remain Safe in a Sideways Trading Range

Market Disruptions Continue in the Cattle Sector

South America Calling

Central Brazil's Wet Season Starting on Time, but El Nino Concerns Remain

South America Preview: El Nino to Play Big Role During the 2026-2027 Season

South America Preview: El Nino to Play Big Role During the 2026-2027 Season

An Urban’s Rural View

The Dangers in Obsession With 'Heritage'

Rudolph Diesel Was Thinking of Farmers When He Invented His Engine

Is the Low-Interest-Rate Era Ending?

Machinery Chatter

Diesel by the Numbers; Equipment Sales Down; Reports Say Cat Buys Monarch Tech

Severe G4 Geomagnetic Storm Watch Issued, Auroras May be Seen as Far South as Alabama

Tractor and Combine Sales Fall Sharply in October

Canadian Markets

Statistics Canada's July 31 Stocks of Principal Field Crops Summary

Following Corn Breakout, What Comes Next?

Following Corn Breakout, What Comes Next?

Editor’s Notebook

A Republic, If We Can Remember It

Welcome New Expertise

Cattle Webinar June 24


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
11/12		 Fri
11/13		 Sat
11/14		 Sun
11/15		 Mon
11/16
Weather
Condition		 Mostly Cloudy Mostly Cloudy Partly Cloudy Mostly Cloudy Clear
Weather Mostly Cloudy Mostly Cloudy Partly Cloudy Mostly Cloudy Clear
Temp
L/H (°F)		 31/41 25/40 24/44 31/49 34/54
Feels
Like
L/H (°F)		 25/37 21/36 16/37 23/43 27/54
Dew Point
(°F)		 31 25 25 29 35
Humidity
(%)		 66 68 64 64 69
Wind
Speed
(mph)		 5 4 12 12 14
Precip
 (%)		 - - - - -
Precip
Amt (in.)
 None None None None None
Evap
(in./day)		 0.04 0.03 0.06 0.07 0.07
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6Z 447'6 -0'2
@S6X 1229'2 0'2
@W6Z 600'4 1'0
@O6Z 346'6 -4'0
Stocks
MSFT 521.1250 -12.0350
WMT 125.6700 0.1200
XOM 166.7100 2.2400
TWX


Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  448'0
Change:  0'0
Bid:  447'6
Ask:  448'0
Today's High:  449'0
Today's Low:  447'4
Volume:  256,044
Open:  448'0
Settle:  448'0
Prev:  448'0
Contract High: 
Contract Low: 
Updated:  Nov-12-2026
1:01:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 15, 2026 11:14AM CST
US ethanol production rises, inventories climb despite weaker annual demand.

Wednesday, July 22, 2026 10:33AM CST

Wednesday, October 7, 2026 9:08AM CST


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