Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
Ag Container Shippers Ask President Biden to Intervene in Export Crisis
DTN Early Word Grains 03/02 05:57
DTN Midday Grain Comments 03/02 10:57
DTN Closing Grain Comments 03/01 13:50
DTN Cattle Prices/Trends 03/02 11:45
DTN Early Word Livestock Comments 03/02 06:26
DTN Midday Livestock Comments 03/02 11:39
DTN Closing Livestock Comment 03/01 16:21
DTN Chart Technical Points 03/01 16:30
US Direct Feeder Pigs 02/26

DTN Ag Headline News
Dicamba Rules Update - 1
Todd's Take
Co-op to SCOTUS: Closure Without SREs
Insurance Guarantees Highest in Years
Trade Barriers, Opportunities Discussed
Secretary Vilsack Lays Out Early Agenda
Attention Turns to CFAP Aid
Ag Groups Call for PPP Changes
Gene Revolution Turns 25 - 3

Quotes
 
@C - CORN - CBOT Last Chg
Mar 21 560'4 13'2
May 21 544'2 6'6
Jul 21 531'4 5'6
Sep 21 491'6 7'2
Dec 21 475'2 7'0
Mar 22 483'0 7'0
May 22 486'6 6'6
Jul 22 487'4 6'2
Sep 22 447'0 5'0
Dec 22 431'6 4'2
Mar 23 438'0 4'2
May 23 436'0 4'2
Jul 23 443'2 4'4
Sep 23 406'0 4'4
Dec 23 421'2 2'6
Jul 24 425'0 2'6
Dec 24 416'0 -0'6
 
@S - SOYBEANS - CBOT Last Chg
Mar 21 1415'0 21'4
May 21 1413'0 21'2
Jul 21 1398'4 17'6
Aug 21 1353'0 13'4
Sep 21 1272'2 12'0
Nov 21 1230'0 10'4
Jan 22 1225'2 10'0
Mar 22 1200'2 8'2
May 22 1193'4 7'4
Jul 22 1190'0 6'6
Aug 22 1161'0 5'4
Sep 22 1129'6 4'4
Nov 22 1099'2 3'6
Jan 23 1105'2 3'4
Mar 23 1040'0 3'4
May 23 1025'4 3'4
Jul 23 948'0 3'4
Aug 23 1098'4 3'4
Sep 23 1086'4 3'4
Nov 23 1042'6 3'0
Jul 24 1043'0 3'0
Nov 24 1042'4 3'0
 
@LE - LIVE CATTLE - CME Last Chg
Apr 21 119.400 0.450
Jun 21 117.725 0.250
Aug 21 116.800 0.325
Oct 21 120.625 0.200
Dec 21 123.675 0.300
Feb 22 126.075 0.300
Apr 22 127.000 0.300
Jun 22 121.500 0.525
Aug 22 120.250 - 0.250
 
@HE - LEAN HOGS - CME Last Chg
Apr 21 85.375 -2.375
May 21 87.650 -1.650
Jun 21 93.350 -1.475
Jul 21 94.125 -0.925
Aug 21 93.700 -0.650
Oct 21 79.325 -0.125
Dec 21 73.025 0.075
Feb 22 76.000 0.100
Apr 22 79.275 0.100
May 22 82.750 0.100
Jun 22 87.500 0.275
Jul 22 87.000 0.300
 
@GF - FEEDER CATTLE - CME Last Chg
Mar 21 136.350 - 0.675
Apr 21 140.400 - 0.650
May 21 143.400 - 0.325
Aug 21 151.750 0.125
Sep 21 152.700 0.125
Oct 21 153.150 0.050
Nov 21 152.800 - 0.025
Jan 22 152.550 0.400

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 547'2 564'0 542'0 560'4 13'2 560'6s 01:20P Chart for @C1H Options for @C1H
May 21 537'6 548'4 531'4 544'2 6'6 545'0s 01:20P Chart for @C1K Options for @C1K
Jul 21 526'4 535'4 520'0 531'4 5'6 532'6s 01:20P Chart for @C1N Options for @C1N
Sep 21 485'2 494'2 480'4 491'6 7'2 493'0s 01:20P Chart for @C1U Options for @C1U
Dec 21 468'2 477'6 463'6 475'2 7'0 475'6s 01:20P Chart for @C1Z Options for @C1Z
Mar 22 476'0 485'0 472'0 483'0 7'0 483'4s 01:20P Chart for @C2H Options for @C2H
May 22 480'0 488'6 476'4 486'6 6'6 487'4s 01:20P Chart for @C2K Options for @C2K
Jul 22 480'6 489'6 477'4 487'4 6'2 488'4s 01:20P Chart for @C2N Options for @C2N
Sep 22 441'6 448'2 441'6 447'0 5'0 447'6s 01:20P Chart for @C2U Options for @C2U
Dec 22 428'0 433'2 424'4 431'6 4'2 432'4s 01:20P Chart for @C2Z Options for @C2Z
Mar 23 438'0 438'0 438'0 438'0 4'2 439'4s 01:20P Chart for @C3H Options for @C3H
May 23 436'0 4'2 441'4s 01:20P Chart for @C3K Options for @C3K
Jul 23 443'2 4'4 446'4s 01:20P Chart for @C3N Options for @C3N
Sep 23 406'0 4'4 432'6s 01:20P Chart for @C3U Options for @C3U
Dec 23 419'0 421'2 419'0 421'2 2'6 421'4s 01:20P Chart for @C3Z Options for @C3Z
Jul 24 425'0 2'6 433'0s 01:20P Chart for @C4N Options for @C4N
Dec 24 416'0 -0'6 414'0s 01:20P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1395'0 1416'0 1383'4 1415'0 21'4 1414'0s 01:21P Chart for @S1H Options for @S1H
May 21 1393'4 1416'4 1380'6 1413'0 21'2 1412'4s 01:20P Chart for @S1K Options for @S1K
Jul 21 1383'0 1402'2 1367'0 1398'4 17'6 1398'6s 01:21P Chart for @S1N Options for @S1N
Aug 21 1341'2 1355'4 1325'6 1353'0 13'4 1352'6s 01:21P Chart for @S1Q Options for @S1Q
Sep 21 1261'0 1273'4 1249'4 1272'2 12'0 1272'4s 01:20P Chart for @S1U Options for @S1U
Nov 21 1219'4 1230'6 1208'4 1230'0 10'4 1229'6s 01:20P Chart for @S1X Options for @S1X
Jan 22 1216'2 1227'0 1207'2 1225'2 10'0 1226'2s 01:20P Chart for @S2F Options for @S2F
Mar 22 1193'2 1201'0 1185'4 1200'2 8'2 1200'6s 01:21P Chart for @S2H Options for @S2H
May 22 1178'6 1194'0 1178'6 1193'4 7'4 1192'6s 01:20P Chart for @S2K Options for @S2K
Jul 22 1177'6 1190'0 1177'6 1190'0 6'6 1188'6s 01:20P Chart for @S2N Options for @S2N
Aug 22 1161'0 1161'0 1161'0 1161'0 5'4 1168'0s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 1130'4 1130'4 1129'6 1129'6 4'4 1128'4s 01:20P Chart for @S2U Options for @S2U
Nov 22 1087'6 1101'6 1087'0 1099'2 3'6 1098'6s 01:20P Chart for @S2X Options for @S2X
Jan 23 1105'2 3'4 1101'4s 01:20P Chart for @S3F Options for @S3F
Mar 23 1040'0 3'4 1101'0s 01:20P Chart for @S3H Options for @S3H
May 23 1025'4 3'4 1101'0s 01:20P Chart for @S3K Options for @S3K
Jul 23 948'0 3'4 1102'0s 01:20P Chart for @S3N Options for @S3N
Aug 23 1098'4 3'4 1098'4s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1086'4 3'4 1086'4s 01:20P Chart for @S3U Options for @S3U
Nov 23 1042'6 3'0 1043'0s 01:20P Chart for @S3X Options for @S3X
Jul 24 1043'0 3'0 1043'0s 01:20P Chart for @S4N Options for @S4N
Nov 24 1042'4 3'0 1042'4s 01:20P Chart for @S4X Options for @S4X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 118.975 120.000 118.575 119.400 0.450 119.425s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 117.375 117.875 116.425 117.725 0.250 117.750s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 116.400 116.925 115.575 116.800 0.325 116.800s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 120.350 120.775 119.450 120.625 0.200 120.625s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 123.200 123.825 122.525 123.675 0.300 123.725s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 125.500 126.075 124.850 126.075 0.300 125.950s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 126.400 127.075 126.000 127.000 0.300 127.000s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 121.100 121.525 120.500 121.500 0.525 121.500s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 120.500 120.500 120.250 120.250 - 0.250 120.250s 01:05P Chart for @LE2Q Options for @LE2Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 87.050 87.075 85.125 85.375 -2.375 85.350s 01:05P Chart for @HE1J Options for @HE1J
May 21 89.000 89.000 87.450 87.650 -1.650 87.925s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 94.575 94.650 92.950 93.350 -1.475 93.475s 01:05P Chart for @HE1M Options for @HE1M
Jul 21 94.800 94.825 93.475 94.125 -0.925 94.200s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 94.050 94.050 92.825 93.700 -0.650 93.675s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 79.300 79.375 78.725 79.325 -0.125 79.300s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 72.900 73.100 72.600 73.025 0.075 73.025s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 75.875 76.125 75.750 76.000 0.100 76.000s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 79.100 79.375 79.100 79.275 0.100 79.250s 01:05P Chart for @HE2J Options for @HE2J
May 22 82.750 82.750 82.750 82.750 0.100 82.750s 01:05P Chart for @HE2K Options for @HE2K
Jun 22 87.250 87.500 87.250 87.500 0.275 87.500s 01:05P Chart for @HE2M Options for @HE2M
Jul 22 87.000 87.000 87.000 87.000 0.300 87.000s 01:05P Chart for @HE2N Options for @HE2N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 21 136.775 136.850 135.250 136.350 - 0.675 136.525s 01:05P Chart for @GF1H Options for @GF1H
Apr 21 140.650 140.775 138.875 140.400 - 0.650 140.475s 01:05P Chart for @GF1J Options for @GF1J
May 21 143.525 143.725 141.650 143.400 - 0.325 143.575s 01:05P Chart for @GF1K Options for @GF1K
Aug 21 151.200 151.875 149.875 151.750 0.125 151.800s 01:05P Chart for @GF1Q Options for @GF1Q
Sep 21 151.975 152.900 150.850 152.700 0.125 152.775s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 153.100 153.250 151.800 153.150 0.050 153.150s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 153.000 153.150 152.200 152.800 - 0.025 152.975s 01:05P Chart for @GF1X Options for @GF1X
Jan 22 151.925 152.550 151.050 152.550 0.400 152.550s 01:05P Chart for @GF2F Options for @GF2F
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

Ag Container Shippers Ask President Biden to Intervene in Export Crisis

DTN Weekly Average DDG Price Slightly Lower

Extreme Cold, Snow and Ice Cause Transportation Nightmares

Technically Speaking

Wheat Market Patterns Remain Favorable

US Dollar Index Coiling for a Breakout?

Energy Complex Rally Continues

Fundamentally Speaking

Building Back Corn Reserves

Beans Stocks to Remain Tight

USDA Forecasts Record Corn Yield

DTN Ag Policy Blog

USDA Names Advisers for Racial Equity, Fair and Competitive Markets

As Vilsack is Sworn in, AFBF Asks for Extension to Sign up For Aid

Senators Introduce Emergency Haying and Grazing Bill

Minding Ag's Business

Prepare for Crop Insurance 'Sticker Shock'

Prepare for Crop Insurance 'Sticker Shock'

Full Text of Ag Groups' Letter on PPP Rule Changes for Farming Partnerships

DTN Ag Weather Forum

Dry Plains March Forecast

Winterkill in Wheat: Jury Still Out After Historic Cold Front

Progressive Pattern Ahead

DTN Ethanol Blog

United Kingdom to Expand Ethanol Blends from E5 to E10 by September

RFS Transparency Bill Introduced in US House of Representatives

Nebraska Ethanol Plant Runs Into More Environmental Problems

DTN Production Blog

Read More: History Matters

Deep Dive in the Gene Pool

References You Can Count On

Harrington's Sort & Cull

Current Cash Cattle Prices Are an Insult to Feedlots

Current Cash Cattle Prices Are an Insult to Feedlots

Packing Plants Feel the Pressure

South America Calling

Drier March South America Forecast

More Delays in Mato Grosso

One Window Closes, Another Opens?

An Urban’s Rural View

If You Think Agriculture is Broken, Read This Book

Could Russia Dominate World Agriculture?

No, It's Not the Equivalent of the Flu -- Yet

Machinery Chatter

Ask the Mechanic: Tight Bale Problem

Plan Out Farm Safety

Equipment Roundup: Electric Tractor Market Looks Bright, Strong Equipment Sales, AGCO's New Training Program

Canadian Markets

India Updates 2020-21 Pulse Crop Estimates

India Updates 2020-21 Pulse Crop Estimates

May Signals a Potential Reversal

Editor’s Notebook

What a Year to Review

Ready for Summit

New DTN Location Feels Like Homecoming


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
3/2		 Wed
3/3		 Thu
3/4		 Fri
3/5		 Sat
3/6
Weather
Condition		 Clear Clear Clear Partly Cloudy Clear
Weather Clear Clear Clear Partly Cloudy Clear
Temp
L/H (°F)		 27/61 28/61 33/56 33/60 37/64
Feels
Like
L/H (°F)		 35/61 28/61 28/56 28/60 31/64
Dew Point
(°F)		 30 31 36 35 37
Humidity
(%)		 39 58 67 63 53
Wind
Speed
(mph)		 12 6 8 5 11
Precip
 (%)		 - - - - -
Precip
Amt (in.)
 None None None None None
Evap
(in./day)		 0.15 0.1 0.09 0.09 0.14
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C1H 560'4 13'2
@S1H 1415'0 21'4
@W1H 662'6 19'4
@O1H 353'2 1'0
Stocks
MSFT 234.920000 - 2.020000
WMT 130.840000 - 0.530000
XOM 56.550000 0.150000
TWX


Intraday Commodities
@CH1

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C1H)
Exchange:  CBOT
Last Trade:  560'4
Change:  13'2
Bid:  554'4
Ask:  564'2
Today's High:  564'0
Today's Low:  542'0
Volume:  7,162
Open:  547'2
Settle:  560'6s
Prev:  547'4
Contract High: 
Contract Low: 
Updated:  Mar-02-2021
1:18:00PM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Monday, February 22, 2021 1:50PM CST
The EPA announced on Monday that it has changed its policy on the small-refinery exemptions program to the Renewable Fuel Standard.

Wednesday, February 24, 2021 12:22PM CST

Thursday, February 25, 2021 10:41AM CST


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