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 08/23 05:57
DTN Midday Grain Comments 08/22 11:03
DTN Closing Grain Comments 08/23 13:45
DTN Cattle Prices/Trends 08/23 14:25
DTN Early Word Opening Livestock 08/23 06:14
DTN Midday Livestock Comments 08/23 11:55
DTN Closing Livestock Comment 08/22 15:36
DTN Chart Technical Points 08/22 16:30
US Direct Feeder Pigs 08/19

DTN Ag Headline News
More China Tariffs Hit US Ag
Anthrax Case Confirmed
Calls to Investigate EPA
Harvest Weather Forecast Favorable
DTN Retail Fertilizer Trends
China Soybean Imports Down
View From the Cab
POET Cuts Production After RFS Waivers
Cash Market Moves

Quotes
 
@C - CORN - CBOT Last Chg
Sep 19 358'2 -3'4
Dec 19 367'0 -3'2
Mar 20 379'0 -3'0
May 20 387'2 -2'2
Jul 20 394'0 -2'0
Sep 20 398'0 -1'6
Dec 20 403'4 -1'6
Mar 21 414'6 -1'6
May 21 420'4 -1'6
Jul 21 423'0 -1'6
Sep 21 414'0 -0'2
Dec 21 414'6 0'0
Jul 22 429'2 0'0
Dec 22 414'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Sep 19 842'0 -12'6
Nov 19 855'0 -12'2
Jan 20 869'4 -11'2
Mar 20 883'4 -10'2
May 20 895'4 -9'6
Jul 20 906'4 -9'0
Aug 20 923'2 -8'4
Sep 20 916'2 -7'0
Nov 20 922'6 -5'0
Jan 21 940'0 -4'2
Mar 21 935'0 -3'0
May 21 940'4 -2'6
Jul 21 958'2 -2'6
Aug 21 950'0 -2'4
Sep 21 956'0 -2'4
Nov 21 934'0 -0'2
Jul 22 936'4 -0'2
Nov 22 943'0 -0'2
 
@LE - LIVE CATTLE - CME Last Chg
Aug 19 104.800 - 0.350
Oct 19 99.575 - 1.700
Dec 19 104.500 - 1.800
Feb 20 109.750 - 1.525
Apr 20 111.925 - 1.600
Jun 20 104.825 - 1.625
Aug 20 103.100 - 1.475
Oct 20 105.200 - 1.200
Dec 20 107.950 - 1.550
 
@HE - LEAN HOGS - CME Last Chg
Oct 19 59.925 -3.000
Dec 19 58.950 -2.775
Feb 20 66.550 -2.225
Apr 20 72.400 -1.850
May 20 78.500 -2.150
Jun 20 83.150 -1.300
Jul 20 83.400 -1.200
Aug 20 82.950 -1.050
Oct 20 71.100 -1.650
Dec 20 68.000 -1.775
Feb 21 72.975 -1.775
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 19 137.100 - 1.050
Sep 19 132.850 - 3.175
Oct 19 132.425 - 2.950
Nov 19 132.000 - 2.775
Jan 20 130.400 - 2.700
Mar 20 130.350 - 2.425
Apr 20 131.225 - 2.425
May 20 131.850 - 2.475

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 362'6 363'0 357'4 358'2 -3'4 359'6s 01:30P Chart for @C9U Options for @C9U
Dec 19 371'0 371'4 365'4 367'0 -3'2 367'6s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 383'0 383'6 377'6 379'0 -3'0 380'0s 01:30P Chart for @C0H Options for @C0H
May 20 390'6 391'0 386'0 387'2 -2'2 388'4s 01:30P Chart for @C0K Options for @C0K
Jul 20 397'2 397'4 393'0 394'0 -2'0 395'2s 01:30P Chart for @C0N Options for @C0N
Sep 20 400'2 401'0 397'0 398'0 -1'6 399'0s 01:30P Chart for @C0U Options for @C0U
Dec 20 405'6 406'0 402'6 403'4 -1'6 404'2s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 415'2 415'2 412'6 414'6 -1'6 414'2s 01:20P Chart for @C1H Options for @C1H
May 21 420'4 -1'6 419'6s 01:20P Chart for @C1K Options for @C1K
Jul 21 422'6 423'0 422'6 423'0 -1'6 423'4s 01:20P Chart for @C1N Options for @C1N
Sep 21 414'0 -0'2 414'0s 01:20P Chart for @C1U Options for @C1U
Dec 21 415'4 415'4 414'4 414'6 0'0 415'2s 01:30P Chart for @C1Z Options for @C1Z
Jul 22 429'2 429'2 429'2 429'2 0'0 430'6s 01:30P Chart for @C2N Options for @C2N
Dec 22 414'0 0'0 414'0s 01:30P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 855'4 859'2 842'0 842'0 -12'6 843'2s 01:30P Chart for @S9U Options for @S9U
Nov 19 868'2 872'0 855'0 855'0 -12'2 856'4s 01:30P Chart for @S9X Options for @S9X
Jan 20 882'4 885'4 869'4 869'4 -11'2 871'2s 01:30P Chart for @S0F Options for @S0F
Mar 20 895'4 898'6 883'4 883'4 -10'2 885'2s 01:30P Chart for @S0H Options for @S0H
May 20 907'2 910'0 895'4 895'4 -9'6 897'2s 01:20P Chart for @S0K Options for @S0K
Jul 20 917'4 920'2 906'4 906'4 -9'0 908'2s 01:30P Chart for @S0N Options for @S0N
Aug 20 923'2 -8'4 912'6s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 925'2 925'2 916'2 916'2 -7'0 916'2s 01:20P Chart for @S0U Options for @S0U
Nov 20 930'0 931'2 921'4 922'6 -5'0 924'2s 01:30P Chart for @S0X Options for @S0X
Jan 21 940'0 -4'2 933'0s 01:20P Chart for @S1F Options for @S1F
Mar 21 935'0 935'0 935'0 935'0 -3'0 936'0s 01:20P Chart for @S1H Options for @S1H
May 21 940'4 940'4 940'4 940'4 -2'6 943'2s 01:20P Chart for @S1K Options for @S1K
Jul 21 958'2 -2'6 951'4s 01:20P Chart for @S1N Options for @S1N
Aug 21 950'0 -2'4 950'2s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 956'0 -2'4 940'2s 01:20P Chart for @S1U Options for @S1U
Nov 21 933'0 934'0 927'6 934'0 -0'2 932'6s 01:30P Chart for @S1X Options for @S1X
Jul 22 936'4 -0'2 936'4s 01:20P Chart for @S2N Options for @S2N
Nov 22 943'0 -0'2 919'2s 01:20P Chart for @S2X Options for @S2X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 105.050 105.125 104.000 104.800 - 0.350 104.625s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 100.950 100.950 98.625 99.575 - 1.700 99.400s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 106.100 106.100 103.525 104.500 - 1.800 104.300s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 111.250 111.250 108.900 109.750 - 1.525 109.725s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 113.200 113.375 111.225 111.925 - 1.600 111.900s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 106.100 106.250 104.225 104.825 - 1.625 104.800s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 104.150 104.200 102.375 103.100 - 1.475 103.000s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 105.325 105.450 104.650 105.200 - 1.200 105.250s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 107.950 107.950 107.950 107.950 - 1.550 107.950s 01:05P Chart for @LE0Z Options for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 61.575 61.600 59.300 59.925 -3.000 59.300s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 60.800 60.800 58.625 58.950 -2.775 58.775s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 67.775 67.775 66.050 66.550 -2.225 66.350s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 73.250 73.475 71.950 72.400 -1.850 72.200s 01:05P Chart for @HE0J Options for @HE0J
May 20 79.500 79.500 78.500 78.500 -2.150 78.500s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 83.300 83.550 82.100 83.150 -1.300 82.700s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 83.600 83.700 82.550 83.400 -1.200 83.325s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 82.500 83.225 81.975 82.950 -1.050 82.725s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 71.325 71.675 71.100 71.100 -1.650 71.100s 01:05P Chart for @HE0V Options for @HE0V
Dec 20 68.850 68.850 67.725 68.000 -1.775 68.000s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 72.975 -1.775 70.925s 01:05P Chart for @HE1G Options for @HE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 138.550 138.725 136.650 137.100 - 1.050 137.350s 01:05P Chart for @GF9Q Options for @GF9Q
Sep 19 136.425 136.425 131.925 132.850 - 3.175 133.250s 01:05P Chart for @GF9U Options for @GF9U
Oct 19 135.250 135.450 130.975 132.425 - 2.950 132.525s 01:05P Chart for @GF9V Options for @GF9V
Nov 19 135.075 135.075 130.800 132.000 - 2.775 132.300s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 132.850 132.900 128.800 130.400 - 2.700 130.425s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 132.275 132.275 128.750 130.350 - 2.425 130.225s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 132.125 132.550 130.400 131.225 - 2.425 131.325s 01:05P Chart for @GF0J Options for @GF0J
May 20 133.500 133.500 130.625 131.850 - 2.475 131.900s 01:05P Chart for @GF0K Options for @GF0K
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 Fri
8/23
Sat
8/24
Sun
8/25
Mon
8/26
Tue
8/27
Weather
Condition
Partly Cloudy Rain Mostly Cloudy Thunder Storms Clear
Weather Partly Cloudy Rain Mostly Cloudy Thunder Storms Clear
Temp
L/H (°F)
57/80 62/77 63/77 63/76 55/76
Feels
Like

L/H (°F)
57/82 62/77 63/78 63/76 55/76
Dew Point
(°F)
64 62 64 62 55
Humidity
(%)
62 74 79 73 61
Wind
Speed

(mph)
13 13 10 9 8
Precip
(%)
- 26 - 22 -
Precip
Amt
(in.)
None Rain
0.01
None Rain
0.39
None
Evap
(in./day)
0.21 0.16 0.13 0.18 0.19
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C9U 358'2 -3'4
@S9U 842'0 -12'6
@W9U 475'2 8'0
@O9U 264'6 -0'4
Stocks
MSFT 133.470000 - 4.310000
WMT 110.830000 - 1.080000
XOM 67.610000 -1.960000
TWX



Intraday Commodities
@CU9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  358'2
Change:  -3'4
Bid:  358'0
Ask:  359'6
Today's High:  363'0
Today's Low:  357'4
Volume:  152,021
Open:  362'6
Settle:  359'6s
Prev:  363'2
Contract High: 
Contract Low: 
Updated:  Aug-23-2019
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, August 9, 2019 5:44PM CDT
The EPA approved 31 of 38 small-refinery exemptions for 2018, announcing the action late Friday.

Wednesday, August 14, 2019 10:57AM CDT

Thursday, August 1, 2019 2:55PM CDT


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