Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
DTN Early Word Grains 11/17 05:54
DTN Midday Grain Comments 11/17 11:03
DTN Closing Grain Comments 11/17 13:48
DTN Cattle Close/Trends 11/17 15:30
DTN Early Word Livestock Comments 11/17 06:08
DTN Midday Livestock Comments 11/17 11:49
DTN Closing Livestock Comment 11/17 16:01
DTN Chart Technical Points 11/17 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Neb. Grain Company Files Chapter 11
Trump EPA Unveils New WOTUS Proposal
More Aid on the Way for Farmers
Top 5 Things to Watch
Cash Market Moves
Strict TCH Rule a Risk to Hemp Sector
USDA Reports Summary
Mexico Gets New NWS Facility
Bankers See Cash Flow Crunch

Quotes
 
@C - CORN - CBOT Last Chg
Dec 25 434'6 4'4
Mar 26 448'2 4'0
May 26 455'6 3'2
Jul 26 461'0 2'4
Sep 26 457'6 2'4
Dec 26 469'6 2'4
Mar 27 482'0 2'4
May 27 489'4 2'4
Jul 27 492'0 2'6
Sep 27 473'6 1'0
Dec 27 476'0 1'2
Jul 28 470'2 1'0
Dec 28 470'0 1'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1157'4 32'6
Mar 26 1163'6 27'2
May 26 1170'6 23'4
Jul 26 1175'4 22'0
Aug 26 1161'2 19'0
Sep 26 1130'4 14'6
Nov 26 1128'6 14'0
Jan 27 1137'2 13'0
Mar 27 1134'4 13'0
May 27 1136'2 12'0
Jul 27 1140'2 10'6
Aug 27 1076'0 9'4
Sep 27 1103'0 8'0
Nov 27 1107'0 7'0
Jan 28 1118'0 7'0
Mar 28 1116'0 7'0
May 28 1119'0 7'0
Jul 28 1126'4 5'2
Aug 28 1119'2 5'2
Sep 28 1099'2 5'2
Nov 28 1095'0 3'2
Jul 29 1118'2 3'2
Nov 29 1092'6 3'2
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 221.425 2.125
Feb 26 221.950 2.250
Apr 26 221.925 2.250
Jun 26 215.200 2.500
Aug 26 211.300 2.675
Oct 26 209.875 2.775
Dec 26 209.375 2.775
Feb 27 208.375 2.850
Apr 27 207.150 2.725
Jun 27 199.000 2.425
 
@HE - LEAN HOGS - CME Last Chg
Dec 25 78.375 0.075
Feb 26 79.300 0.050
Apr 26 83.050 -0.125
May 26 86.350 -0.225
Jun 26 94.775 0.075
Jul 26 95.800 0.425
Aug 26 95.375 0.775
Oct 26 81.675 1.300
Dec 26 74.825 1.400
Feb 27 76.800 1.400
Apr 27 85.000 1.400
 
@GF - FEEDER CATTLE - CME Last Chg
Nov 25 339.900 1.175
Jan 26 326.075 5.725
Mar 26 318.525 5.200
Apr 26 315.900 4.750
May 26 312.825 4.425
Aug 26 311.825 4.175
Sep 26 309.600 4.175
Oct 26 306.775 4.100
Nov 26 303.000 3.750

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 429'6 437'2 428'4 434'6 4'4 434'6s 03:59P Chart for @C5Z Options for @C5Z
Mar 26 443'4 450'4 442'2 448'2 4'0 448'0s 03:58P Chart for @C6H Options for @C6H
May 26 452'0 458'2 450'4 455'6 3'2 455'4s 03:47P Chart for @C6K Options for @C6K
Jul 26 457'6 464'0 456'6 461'0 2'4 460'6s 03:29P Chart for @C6N Options for @C6N
Sep 26 455'2 459'6 453'4 457'6 2'4 457'6s 02:39P Chart for @C6U Options for @C6U
Dec 26 467'0 472'0 465'6 469'6 2'4 469'6s 02:31P Chart for @C6Z Options for @C6Z
Mar 27 478'0 484'2 478'0 482'0 2'4 482'2s 01:20P Chart for @C7H Options for @C7H
May 27 485'0 489'6 485'0 489'4 2'4 488'4s 02:38P Chart for @C7K Options for @C7K
Jul 27 487'6 493'2 487'6 492'0 2'6 491'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 473'0 475'2 473'0 473'6 1'0 473'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 474'0 477'2 473'6 476'0 1'2 476'2s 02:31P Chart for @C7Z Options for @C7Z
Jul 28 470'2 1'0 494'2s 01:20P Chart for @C8N Options for @C8N
Dec 28 470'0 470'0 470'0 470'0 1'0 470'2s 01:20P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1120'0 1160'2 1114'2 1157'4 32'6 1157'2s 03:58P Chart for @S6F Options for @S6F
Mar 26 1132'0 1166'2 1126'2 1163'6 27'2 1163'2s 03:52P Chart for @S6H Options for @S6H
May 26 1142'2 1172'2 1136'4 1170'6 23'4 1170'0s 03:54P Chart for @S6K Options for @S6K
Jul 26 1149'0 1177'4 1143'2 1175'4 22'0 1175'2s 03:26P Chart for @S6N Options for @S6N
Aug 26 1137'4 1163'6 1133'0 1161'2 19'0 1161'0s 02:30P Chart for @S6Q Options for @S6Q
Sep 26 1111'0 1133'2 1106'4 1130'4 14'6 1130'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1110'0 1131'2 1106'2 1128'6 14'0 1129'0s 02:30P Chart for @S6X Options for @S6X
Jan 27 1117'4 1139'4 1116'4 1137'2 13'0 1137'0s 02:30P Chart for @S7F Options for @S7F
Mar 27 1115'2 1137'2 1115'2 1134'4 13'0 1135'0s 03:18P Chart for @S7H Options for @S7H
May 27 1131'2 1140'0 1131'0 1136'2 12'0 1137'0s 01:20P Chart for @S7K Options for @S7K
Jul 27 1142'0 1144'4 1140'2 1140'2 10'6 1141'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1076'0 9'4 1132'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1103'0 8'0 1111'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1097'4 1111'6 1097'4 1107'0 7'0 1109'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1118'0 7'0 1118'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1116'0 7'0 1116'0s 01:20P Chart for @S8H Options for @S8H
May 28 1119'0 7'0 1119'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1126'4 5'2 1126'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1119'2 5'2 1119'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1099'2 5'2 1099'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 3'2 1099'0s 01:30P Chart for @S8X Options for @S8X
Jul 29 1118'2 3'2 1118'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1092'6 3'2 1092'6s 03:25P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 217.050 222.125 216.450 221.425 2.125 221.275s 01:06P Chart for @LE5Z Options for @LE5Z
Feb 26 217.150 222.650 216.550 221.950 2.250 221.775s 01:06P Chart for @LE6G Options for @LE6G
Apr 26 217.175 222.725 216.575 221.925 2.250 221.825s 01:06P Chart for @LE6J Options for @LE6J
Jun 26 210.100 215.800 209.575 215.200 2.500 215.100s 01:06P Chart for @LE6M Options for @LE6M
Aug 26 205.900 211.775 205.400 211.300 2.675 211.225s 01:06P Chart for @LE6Q Options for @LE6Q
Oct 26 205.000 210.225 204.500 209.875 2.775 209.725s 01:06P Chart for @LE6V Options for @LE6V
Dec 26 204.550 209.825 203.675 209.375 2.775 209.250s 01:06P Chart for @LE6Z Options for @LE6Z
Feb 27 203.900 208.650 203.850 208.375 2.850 208.150s 01:06P Chart for @LE7G Options for @LE7G
Apr 27 202.600 207.325 201.750 207.150 2.725 206.625s 01:06P Chart for @LE7J Options for @LE7J
Jun 27 195.250 199.000 195.250 199.000 2.425 199.350s 01:06P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 78.500 79.125 78.350 78.375 0.075 78.575s 02:59P Chart for @HE5Z Options for @HE5Z
Feb 26 79.425 80.100 78.975 79.300 0.050 79.425s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 83.400 83.625 82.675 83.050 -0.125 83.025s 01:05P Chart for @HE6J Options for @HE6J
May 26 86.425 86.600 86.350 86.350 -0.225 86.400s 01:06P Chart for @HE6K Options for @HE6K
Jun 26 94.925 95.175 94.375 94.775 0.075 94.800s 01:06P Chart for @HE6M Options for @HE6M
Jul 26 95.575 95.850 95.075 95.800 0.425 95.800s 01:06P Chart for @HE6N Options for @HE6N
Aug 26 94.675 95.500 94.375 95.375 0.775 95.350s 01:06P Chart for @HE6Q Options for @HE6Q
Oct 26 80.200 81.825 80.175 81.675 1.300 81.625s 01:06P Chart for @HE6V Options for @HE6V
Dec 26 73.350 74.875 73.350 74.825 1.400 74.675s 01:06P Chart for @HE6Z Options for @HE6Z
Feb 27 76.800 1.400 77.900s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 85.000 1.400 81.050s 01:06P Chart for @HE7J Options for @HE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 25 338.300 341.925 337.675 339.900 1.175 339.850s 01:05P Chart for @GF5X Options for @GF5X
Jan 26 314.825 327.500 314.525 326.075 5.725 326.275s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 306.825 319.825 306.025 318.525 5.200 318.550s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 304.975 316.750 301.825 315.900 4.750 315.825s 02:55P Chart for @GF6J Options for @GF6J
May 26 303.025 314.000 302.000 312.825 4.425 312.925s 02:30P Chart for @GF6K Options for @GF6K
Aug 26 302.775 312.825 301.225 311.825 4.175 311.850s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 299.300 309.925 299.300 309.600 4.175 309.375s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 297.400 306.775 297.400 306.775 4.100 306.500s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 303.000 303.000 303.000 303.000 3.750 303.000s 01:05P Chart for @GF6X Options for @GF6X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

DTN Weekly Average DDG Price Higher

DTN Weekly Average DDG Price Higher

Technically Speaking

Soybeans: A House of Cards?

Soybean Meal Futures Erupt, But Will the Rally Last?

Is There a Light at the End of the Wheat Tunnel?

Fundamentally Speaking

In October, Corn and Bean Markets Subject to Tricks, Treats and Tweets

2025 U.S. Winter Wheat Yield Second Highest Ever

9/1 Corn Stocks Come in 14.6% Above Average Trade Estimate

DTN Ag Policy Blog

USDA Extends Livestock Disaster Program Deadline One Week

Farm Loans, Argentina Trade, Biofuel Policies and Terms That Got USDA Grants Canceled

Farmdoc Analysis of 2024 ARC-PLC Payments

Minding Ag's Business

Frustrating Markets Stress Importance of a Marketing Plan

Off-Farm Jobs Won't Salvage This Farm Crisis

Management, Financial Focus at TEPAP Set Farmers Up for Success

DTN Ag Weather Forum

Derechos Have Variable Influence on Crop Yields and Ratings

Cloudy and Humid Conditions May Have Lowered 2025 Corn Yields

Bigger Fall Weather Systems More Likely for Second Half of November

DTN Ethanol Blog

EPA Grants 14 Small-Refinery Exemptions From RFS, Biofuel Industry Group Warns of Market Pressure

Report: California Overestimates Corn Ethanol GHG Emissions By Up to 400%

Report: California Overestimates Corn Ethanol GHG Emissions By Up to 400%

DTN Production Blog

Antsy to Apply Anhydrous? Wait Until Soil Temps Say It's Time

Seed Company's Data Reveal Lower 2025 Yields in Major Corn States

Combines Kick Up Clouds of Black Dust

Harrington's Sort & Cull

Traders Yearn for More Fundamental Support in Cattle Sector

Variety of Clues Suggest the Worst Should Be Behind Cattle Markets

The Cattle Complex Yearns to Trade Higher

South America Calling

Argentina, Southern Brazil May Be Trending Drier

One More Week of Good Weather for South America

Will Precipitation Pattern Flip in South America for November?

An Urban’s Rural View

US Manufacturers and Soybean Farmers Are in the Same Boat

A Battlefield Report From the US-China Trade War

US Soybean Farmers Are Dangerously Overdependent on China

Machinery Chatter

Tractor and Combine Sales Fall Sharply in October

Kubota Struggles With Tariffs While Adjusting Pricing, Financing

AGCO Expands Alternative Fuel Capabilities for Its Agricultural Equipment

Canadian Markets

Variety of Clues Suggest the Worst Should Be Behind Cattle Markets

Variety of Clues Suggest the Worst Should Be Behind Cattle Markets

Soybean Prices Seeing Key Reversal Higher Suggests Further Gains to Come

Editor’s Notebook

Ag Financing: Past, Present, Future

A Taste of Remembrance

A 160-Year Anniversary


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
11/17		 Tue
11/18		 Wed
11/19		 Thu
11/20		 Fri
11/21
Weather
Condition		 Rain Rain Partly Cloudy Partly Cloudy Freezing Rain
Weather Rain Rain Partly Cloudy Partly Cloudy Freezing Rain
Temp
L/H (°F)		 33/47 35/44 35/55 34/49 27/46
Feels
Like
L/H (°F)		 33/38 29/40 30/55 29/45 21/42
Dew Point
(°F)		 37 35 38 36 29
Humidity
(%)		 78 87 78 80 73
Wind
Speed
(mph)		 12 6 10 8 7
Precip
 (%)		 80 73 - - 30
Precip
Amt (in.)
 Rain
0.13		 Rain
0.07		 None None Ice
0.05
Evap
(in./day)		 0.04 0.03 0.06 0.04 0.04
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5Z 434'6 4'4
@S6F 1157'4 32'6
@W5Z 545'0 17'0
@O5Z 309'4 2'2
Stocks
MSFT 507.4900 - 2.6900
WMT 102.9500 0.4700
XOM 117.6800 - 1.6100
TWX


Intraday Commodities
@CZ5

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'6
Change:  4'4
Bid:  434'6
Ask:  434'6
Today's High:  437'2
Today's Low:  428'4
Volume:  186,718
Open:  429'6
Settle:  434'6s
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Nov-17-2025
1:19:00PM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, October 8, 2025 8:43AM CST
Ethanol production in the United States averaged 1.071 million barrels per day (bpd), up 76,000 bpd week-on-week.

Thursday, November 13, 2025 2:19PM CST

Wednesday, September 24, 2025 8:52AM CST


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