Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
US Surface Transportation Board Addresses Demurrage Rules, Charges
DTN Early Word Grains 10/15 05:56
DTN Midday Grain Comments 10/14 11:05
DTN Closing Grain Comments 10/14 14:03
DTN Cattle Close/Trends 10/14 15:30
DTN Early Word Opening Livestock 10/14 06:23
DTN Midday Livestock Comments 10/14 12:21
DTN Closing Livestock Comment 10/14 16:06
DTN Chart Technical Points 10/14 16:30
US Direct Feeder Pigs 10/14

DTN Ag Headline News
Broadband Business Blues
Chlorpyrifos Use to End in California
Harvest Freeze Challenges
Kub's Den
View From the Cab
Trump Signs Japan Deal
Culling Time
Cattle Group Challenges USDA on Tagging
Spring Forward, Fall Back

Quotes
 
@C - CORN - CBOT Last Chg
Dec 19 396'2 -1'4
Mar 20 406'0 -1'4
May 20 411'4 -1'0
Jul 20 415'2 -0'6
Sep 20 406'2 -0'2
Dec 20 408'0 -1'4
Mar 21 417'4 -1'0
May 21 423'2 -0'2
Jul 21 426'0 -1'0
Sep 21 414'6 -0'2
Dec 21 416'2 -0'4
Jul 22 431'6 0'2
Dec 22 420'2 0'4
 
@S - SOYBEANS - CBOT Last Chg
Nov 19 939'4 -1'0
Jan 20 954'0 -1'0
Mar 20 964'4 -0'4
May 20 972'4 0'2
Jul 20 980'4 0'0
Aug 20 982'4 -0'2
Sep 20 977'0 0'6
Nov 20 973'0 -0'4
Jan 21 975'0 3'0
Mar 21 963'2 -4'2
May 21 964'2 1'4
Jul 21 966'6 1'2
Aug 21 950'0 2'0
Sep 21 956'0 -4'2
Nov 21 941'6 -1'2
Jul 22 955'4 -1'2
Nov 22 969'0 -2'4
 
@LE - LIVE CATTLE - CME Last Chg
Oct 19 110.650 1.175
Dec 19 113.525 1.300
Feb 20 119.425 1.225
Apr 20 121.300 0.950
Jun 20 113.975 0.725
Aug 20 112.000 0.750
Oct 20 113.275 0.825
Dec 20 115.500 1.225
Feb 21 117.275 1.600
 
@HE - LEAN HOGS - CME Last Chg
Oct 19 63.100 0.150
Dec 19 68.975 -0.475
Feb 20 77.100 0.200
Apr 20 83.450 0.600
May 20 89.100 0.600
Jun 20 93.025 0.400
Jul 20 92.575 0.325
Aug 20 90.575 0.300
Oct 20 76.900 0.400
Dec 20 71.725 0.225
Feb 21 74.375 -0.100
Apr 21 77.000
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 19 145.525 1.450
Nov 19 146.150 1.825
Jan 20 142.400 1.750
Mar 20 141.200 1.700
Apr 20 141.925 1.475
May 20 142.325 1.375
Aug 20 146.600 1.650
Sep 20 145.650 1.075

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 397'0 398'4 395'2 396'0 -1'6 397'6 05:45A Chart for @C9Z Options for @C9Z
Mar 20 406'6 408'2 405'4 406'0 -1'4 407'4 05:45A Chart for @C0H Options for @C0H
May 20 412'0 413'4 410'6 411'4 -1'0 412'4 05:45A Chart for @C0K Options for @C0K
Jul 20 415'4 417'2 414'6 415'2 -0'6 416'0 05:45A Chart for @C0N Options for @C0N
Sep 20 406'4 407'0 405'4 406'2 -0'2 406'4 05:45A Chart for @C0U Options for @C0U
Dec 20 409'2 409'4 408'0 408'0 -1'4 409'4 05:45A Chart for @C0Z Options for @C0Z
Mar 21 417'4 417'4 417'4 417'4 -1'0 418'4 05:45A Chart for @C1H Options for @C1H
May 21 425'0 425'0 423'2 423'2 -0'2 423'6s 05:45A Chart for @C1K Options for @C1K
Jul 21 426'0 426'0 426'0 426'0 -1'0 427'0 05:45A Chart for @C1N Options for @C1N
Sep 21 414'6 -0'2 415'4s 05:44A Chart for @C1U Options for @C1U
Dec 21 416'2 416'2 416'2 416'2 -0'4 416'6 05:45A Chart for @C1Z Options for @C1Z
Jul 22 431'6 0'2 433'4s 05:44A Chart for @C2N Options for @C2N
Dec 22 420'2 420'2 420'2 420'2 0'4 419'6 05:44A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 938'6 942'4 936'4 939'4 -1'0 940'4 05:45A Chart for @S9X Options for @S9X
Jan 20 953'0 956'4 951'0 954'0 -1'0 955'0 05:45A Chart for @S0F Options for @S0F
Mar 20 962'4 967'0 961'4 964'4 -0'4 965'0 05:45A Chart for @S0H Options for @S0H
May 20 969'2 974'0 969'0 972'4 0'2 972'2 05:45A Chart for @S0K Options for @S0K
Jul 20 978'6 982'4 977'0 980'4 0'0 980'4 05:45A Chart for @S0N Options for @S0N
Aug 20 980'4 984'2 979'4 982'4 -0'2 982'6 05:45A Chart for @S0Q Options for @S0Q
Sep 20 973'2 977'0 973'2 977'0 0'6 976'2 05:45A Chart for @S0U Options for @S0U
Nov 20 971'4 975'0 970'2 973'0 -0'4 973'4 05:45A Chart for @S0X Options for @S0X
Jan 21 975'4 975'6 972'0 975'0 3'0 975'2s 05:45A Chart for @S1F Options for @S1F
Mar 21 963'6 963'6 963'2 963'2 -4'2 967'4 05:45A Chart for @S1H Options for @S1H
May 21 964'2 1'4 965'2s 05:45A Chart for @S1K Options for @S1K
Jul 21 964'4 966'6 964'4 966'6 1'2 966'6s 05:44A Chart for @S1N Options for @S1N
Aug 21 950'0 2'0 966'2s 05:44A Chart for @S1Q Options for @S1Q
Sep 21 956'0 -4'2 948'6s 05:44A Chart for @S1U Options for @S1U
Nov 21 939'0 943'2 939'0 941'6 -1'2 941'6s 05:44A Chart for @S1X Options for @S1X
Jul 22 955'4 -1'2 950'6s 05:44A Chart for @S2N Options for @S2N
Nov 22 969'0 -2'4 940'6s 05:44A Chart for @S2X Options for @S2X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 109.700 110.850 109.600 110.650 1.175 110.625s 10/14 Chart for @LE9V Options for @LE9V
Dec 19 112.475 113.725 112.100 113.525 1.300 113.450s 10/14 Chart for @LE9Z Options for @LE9Z
Feb 20 118.375 119.525 118.250 119.425 1.225 119.275s 10/14 Chart for @LE0G Options for @LE0G
Apr 20 120.300 121.500 120.175 121.300 0.950 121.150s 10/14 Chart for @LE0J Options for @LE0J
Jun 20 113.025 114.100 113.000 113.975 0.725 113.850s 10/14 Chart for @LE0M Options for @LE0M
Aug 20 111.100 112.150 111.000 112.000 0.750 111.875s 10/14 Chart for @LE0Q Options for @LE0Q
Oct 20 112.425 113.425 112.300 113.275 0.825 113.150s 10/14 Chart for @LE0V Options for @LE0V
Dec 20 115.000 115.500 115.000 115.500 1.225 115.450s 10/14 Chart for @LE0Z Options for @LE0Z
Feb 21 116.625 117.275 116.625 117.275 1.600 117.275s 10/14 Chart for @LE1G Options for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 62.825 63.100 62.800 63.100 0.150 63.075s 10/14 Chart for @HE9V Options for @HE9V
Dec 19 70.550 70.925 68.375 68.975 -0.475 69.125s 10/14 Chart for @HE9Z Options for @HE9Z
Feb 20 77.750 78.075 76.375 77.100 0.200 77.250s 10/14 Chart for @HE0G Options for @HE0G
Apr 20 83.300 83.625 82.225 83.450 0.600 83.575s 10/14 Chart for @HE0J Options for @HE0J
May 20 88.750 89.100 88.375 89.100 0.600 89.100s 10/14 Chart for @HE0K Options for @HE0K
Jun 20 92.575 93.050 92.050 93.025 0.400 93.000s 10/14 Chart for @HE0M Options for @HE0M
Jul 20 92.000 92.575 91.825 92.575 0.325 92.550s 10/14 Chart for @HE0N Options for @HE0N
Aug 20 90.200 90.575 90.000 90.575 0.300 90.525s 10/14 Chart for @HE0Q Options for @HE0Q
Oct 20 76.450 76.900 76.275 76.900 0.400 76.850s 10/14 Chart for @HE0V Options for @HE0V
Dec 20 71.550 71.925 71.300 71.725 0.225 71.750s 10/14 Chart for @HE0Z Options for @HE0Z
Feb 21 74.475 74.475 74.375 74.375 -0.100 74.375s 10/14 Chart for @HE1G Options for @HE1G
Apr 21 77.000 77.000s Chart for @HE1J Options for @HE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 144.425 146.400 144.075 145.525 1.450 145.550s 10/14 Chart for @GF9V Options for @GF9V
Nov 19 144.300 146.825 144.075 146.150 1.825 146.075s 10/14 Chart for @GF9X Options for @GF9X
Jan 20 140.475 142.975 140.325 142.400 1.750 142.225s 10/14 Chart for @GF0F Options for @GF0F
Mar 20 139.125 141.475 139.075 141.200 1.700 140.850s 10/14 Chart for @GF0H Options for @GF0H
Apr 20 140.325 142.475 140.325 141.925 1.475 141.825s 10/14 Chart for @GF0J Options for @GF0J
May 20 141.050 142.975 141.050 142.325 1.375 142.425s 10/14 Chart for @GF0K Options for @GF0K
Aug 20 145.300 147.025 145.300 146.600 1.650 146.775s 10/14 Chart for @GF0Q Options for @GF0Q
Sep 20 145.500 145.650 145.500 145.650 1.075 145.850s 10/14 Chart for @GF0U Options for @GF0U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
10/15
Wed
10/16
Thu
10/17
Fri
10/18
Sat
10/19
Weather
Condition
Mostly Cloudy Partly Cloudy Clear Partly Cloudy Mostly Cloudy
Weather Mostly Cloudy Partly Cloudy Clear Partly Cloudy Mostly Cloudy
Temp
L/H (°F)
40/52 33/53 38/66 47/64 42/66
Feels
Like

L/H (°F)
32/52 27/53 33/66 43/64 41/66
Dew Point
(°F)
35 32 41 43 38
Humidity
(%)
62 64 61 59 53
Wind
Speed

(mph)
23 6 12 5 4
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.11 0.07 0.13 0.09 0.09
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C9Z 396'0 -1'6
@S9X 939'4 -1'0
@W9Z 508'2 -2'6
@O9Z 300'6 3'0
Stocks
MSFT 139.550000 - 0.130000
WMT 119.170000
XOM 69.180000
TWX



Intraday Commodities
@CZ9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  396'0
Change:  -1'6
Bid:  396'0
Ask:  396'2
Today's High:  398'4
Today's Low:  395'2
Volume:  170,713
Open:  397'0
Settle:  397'6
Prev:  397'6
Contract High: 
Contract Low: 
Updated:  Oct-15-2019
5:45:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, September 17, 2019 3:53PM CDT
President Donald Trump may be moving toward reallocating biofuel gallons lost to small-refinery exemptions, according to reports.

Wednesday, September 18, 2019 10:53AM CDT

Tuesday, October 8, 2019 1:51PM CDT


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