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 DDG Price Steady on Average
DTN Early Word Grains 11/03 05:46
DTN Midday Grain Comments 11/03 10:53
DTN Closing Grain Comments 11/03 13:47
DTN Cattle Close/Trends 11/01 15:35
DTN Early Word Livestock Comments 11/03 06:52
DTN Midday Livestock Comments 11/03 11:51
DTN Closing Livestock Comment 11/03 15:44
DTN Chart Technical Points 11/03 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Top 5 Things to Watch
Harvest Prices for 2025 Crop Insurance
Ag Weather Forum
View From the Range
Farmers Cautiously Optimistic on China
Finding Farm Financing - 5
Hansen-Mueller Leaves Farms in Limbo
Family Business Matters
DTN Retail Fertilizer Trends

Quotes
 
@C - CORN - CBOT Last Chg
Dec 25 434'6 2'6
Mar 26 447'2 2'6
May 26 456'2 3'4
Jul 26 463'0 3'4
Sep 26 457'2 4'2
Dec 26 467'6 4'2
Mar 27 480'0 4'0
May 27 486'0 3'6
Jul 27 485'4 3'4
Sep 27 470'0 3'0
Dec 27 472'6 2'6
Jul 28 470'2 2'6
Dec 28 472'0 3'6
 
@S - SOYBEANS - CBOT Last Chg
Nov 25 1120'0 20'0
Jan 26 1134'4 19'0
Mar 26 1140'2 16'4
May 26 1148'4 15'2
Jul 26 1155'6 14'2
Aug 26 1145'4 12'6
Sep 26 1117'4 9'4
Nov 26 1113'0 7'4
Jan 27 1121'2 7'6
Mar 27 1119'0 7'4
May 27 1121'2 7'4
Jul 27 1127'4 7'0
Aug 27 1076'0 6'2
Sep 27 1091'4 6'2
Nov 27 1099'2 5'6
Jul 28 1118'0 5'6
Nov 28 1095'0 4'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 232.175 2.525
Feb 26 230.300 2.725
Apr 26 229.225 2.625
Jun 26 221.725 2.575
Aug 26 217.725 2.575
Oct 26 216.375 2.625
Dec 26 216.300 2.525
Feb 27 216.325 2.425
Apr 27 215.900 2.225
Jun 27 210.250 2.075
 
@HE - LEAN HOGS - CME Last Chg
Dec 25 80.350 -0.675
Feb 26 82.050 -0.325
Apr 26 86.000 -0.125
May 26 89.350 -0.100
Jun 26 97.900 0.075
Jul 26 98.675 - 0.025
Aug 26 97.825 0.150
Oct 26 82.750 0.375
Dec 26 75.525 0.350
Feb 27 78.775 0.450
Apr 27 83.200 0.450
 
@GF - FEEDER CATTLE - CME Last Chg
Nov 25 342.725 3.700
Jan 26 336.375 4.625
Mar 26 332.425 5.400
Apr 26 331.375 5.750
May 26 329.125 6.000
Aug 26 327.950 6.050
Sep 26 326.300 6.100
Oct 26 323.000 6.050
Nov 26 321.050 6.050

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 431'0 435'0 427'6 434'6 2'6 434'2s 03:59P Chart for @C5Z Options for @C5Z
Mar 26 443'2 447'4 440'4 447'2 2'6 446'6s 03:56P Chart for @C6H Options for @C6H
May 26 452'0 456'2 449'6 456'2 3'4 455'6s 02:31P Chart for @C6K Options for @C6K
Jul 26 458'0 463'0 456'2 463'0 3'4 462'2s 03:57P Chart for @C6N Options for @C6N
Sep 26 451'4 457'2 451'2 457'2 4'2 457'0s 03:40P Chart for @C6U Options for @C6U
Dec 26 463'0 468'0 462'0 467'6 4'2 467'6s 03:29P Chart for @C6Z Options for @C6Z
Mar 27 477'6 480'0 475'4 480'0 4'0 480'0s 01:20P Chart for @C7H Options for @C7H
May 27 483'2 486'0 481'0 486'0 3'6 486'2s 01:20P Chart for @C7K Options for @C7K
Jul 27 485'4 3'4 489'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 470'0 3'0 470'6s 01:20P Chart for @C7U Options for @C7U
Dec 27 470'0 473'0 469'2 472'6 2'6 473'2s 01:30P Chart for @C7Z Options for @C7Z
Jul 28 470'2 2'6 491'2s 01:20P Chart for @C8N Options for @C8N
Dec 28 472'0 3'6 473'0s 01:30P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1099'0 1120'6 1099'0 1120'0 20'0 1119'6s 01:30P Chart for @S5X Options for @S5X
Jan 26 1114'0 1135'6 1114'0 1134'4 19'0 1134'2s 04:45P Chart for @S6F Options for @S6F
Mar 26 1122'0 1141'4 1121'6 1140'2 16'4 1140'2s 03:28P Chart for @S6H Options for @S6H
May 26 1132'2 1150'0 1131'4 1148'4 15'2 1149'0s 03:13P Chart for @S6K Options for @S6K
Jul 26 1140'2 1156'6 1139'0 1155'6 14'2 1156'0s 02:30P Chart for @S6N Options for @S6N
Aug 26 1132'0 1146'4 1130'0 1145'4 12'6 1145'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1107'6 1118'6 1104'4 1117'4 9'4 1117'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1105'0 1114'0 1101'2 1113'0 7'4 1113'4s 03:39P Chart for @S6X Options for @S6X
Jan 27 1112'6 1122'4 1111'0 1121'2 7'6 1122'2s 01:20P Chart for @S7F Options for @S7F
Mar 27 1115'4 1120'0 1109'6 1119'0 7'4 1120'2s 01:30P Chart for @S7H Options for @S7H
May 27 1118'0 1121'2 1114'4 1121'2 7'4 1122'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1120'2 1127'4 1120'2 1127'4 7'0 1127'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1076'0 6'2 1120'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1091'4 6'2 1102'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1095'4 1099'2 1092'0 1099'2 5'6 1098'6s 02:31P Chart for @S7X Options for @S7X
Jul 28 1118'0 5'6 1118'0s 01:20P Chart for @S8N Options for @S8N
Nov 28 1095'0 1095'0 1095'0 1095'0 4'0 1097'4s 01:20P Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.550 232.350 230.425 232.175 2.525 232.200s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 228.550 230.775 228.250 230.300 2.725 230.400s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 227.550 229.725 227.300 229.225 2.625 229.350s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 220.050 222.350 219.925 221.725 2.575 221.975s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 216.200 218.400 216.025 217.725 2.575 218.050s 02:30P Chart for @LE6Q Options for @LE6Q
Oct 26 214.625 217.050 214.625 216.375 2.625 216.675s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 214.600 217.000 214.600 216.300 2.525 216.650s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 214.900 216.825 214.900 216.325 2.425 216.375s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 215.375 216.625 215.275 215.900 2.225 215.900s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 210.250 210.250 210.250 210.250 2.075 210.250s 01:05P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.725 81.725 79.775 80.350 -0.675 80.600s 03:32P Chart for @HE5Z Options for @HE5Z
Feb 26 83.025 83.025 81.625 82.050 -0.325 82.200s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 86.625 86.625 85.700 86.000 -0.125 86.100s 01:05P Chart for @HE6J Options for @HE6J
May 26 89.325 89.375 89.175 89.350 -0.100 89.475s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 98.200 98.200 97.525 97.900 0.075 97.925s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 99.050 99.050 98.375 98.675 - 0.025 98.675s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 97.950 98.000 97.450 97.825 0.150 97.850s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 82.325 82.775 82.200 82.750 0.375 82.700s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 75.000 75.525 75.000 75.525 0.350 75.350s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 78.775 0.450 79.275s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 83.200 0.450 83.200s 01:05P Chart for @HE7J Options for @HE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 25 340.000 343.500 339.425 342.725 3.700 342.575s 02:30P Chart for @GF5X Options for @GF5X
Jan 26 333.000 337.500 332.500 336.375 4.625 336.525s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 328.125 333.550 327.700 332.425 5.400 332.525s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 326.825 332.450 326.800 331.375 5.750 331.475s 02:30P Chart for @GF6J Options for @GF6J
May 26 324.375 330.100 324.325 329.125 6.000 329.375s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 322.475 328.875 322.475 327.950 6.050 328.175s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 324.075 326.875 323.875 326.300 6.100 326.175s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 321.700 323.000 321.075 323.000 6.050 323.275s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 321.050 6.050 321.050s 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

DTN Weekly DDG Price Steady on Average

2025 US Spring Wheat, Durum Crops Yield Well With Variable Quality

DTN Weekly DDG Price Slightly Higher on Average

Technically Speaking

Soybean Meal Futures Erupt, But Will the Rally Last?

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

November Soybeans Still in Uptrend, But Can It Last?

Fundamentally Speaking

2025 U.S. Winter Wheat Yield Second Highest Ever

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

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

DTN Ag Policy Blog

WASDE, Other USDA Reports Set for Release Despite Shutdown

Judges Order USDA to Tap Contingency Fund for SNAP Benefits

Federal Judge Weighing Fate of November SNAP Benefits

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

Clipper Weather Pattern Developing for Early November

Areas of Frost Moving Into Southern US This Week

Rapid Escalation of Hurricane Melissa Shows Climate Change Influence

DTN Ethanol Blog

49 Members of Congress Urge EPA to Reallocate 100% of Biofuels Gallons Waived From RFS

State AGs Accuse Small Refineries of Gaming Renewable Fuel Standard Exemptions While Reporting Strong Profits

US Biofuels Group Urges Trump Administration to Close Tariff Loophole on Imported Renewable Diesel

DTN Production Blog

Combines Kick Up Clouds of Black Dust

Take Time to Outsmart Nematodes

Soybean Cyst Nematodes Like Dry Conditions

Harrington's Sort & Cull

The Cattle Complex Yearns to Trade Higher

When Emotions Surpass All Other Factors in Cattle Market

Beef Producers, It's Time to Speak Up

South America Calling

Will Precipitation Pattern Flip in South America for November?

Front May Clear Out Rain for Southern, Central Brazil Next Week

Wet Season Finally Coming to Central Brazil

An Urban’s Rural View

A Battlefield Report From the US-China Trade War

US Soybean Farmers Are Dangerously Overdependent on China

Miran's Case for Bigger Interest Rate Cuts Fails to Persuade

Machinery Chatter

Kubota Struggles With Tariffs While Adjusting Pricing, Financing

AGCO Expands Alternative Fuel Capabilities for Its Agricultural Equipment

Close Calls Teach Us to Practice Farm Safety Through the Year

Canadian Markets

Soybean Prices Seeing Key Reversal Higher Suggests Further Gains to Come

Could Inflation Solve US Debt Concerns?

Will Similarities to the Housing Crisis and Dot-Com Bubble Support Commodities?

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
11/3		 Tue
11/4		 Wed
11/5		 Thu
11/6		 Fri
11/7
Weather
Condition		 Mostly Cloudy Clear Clear Mostly Cloudy Rain
Weather Mostly Cloudy Clear Clear Mostly Cloudy Rain
Temp
L/H (°F)		 39/62 40/66 37/53 40/62 39/53
Feels
Like
L/H (°F)		 42/62 34/66 29/53 33/62 34/53
Dew Point
(°F)		 28 37 34 37 34
Humidity
(%)		 39 62 58 60 62
Wind
Speed
(mph)		 4 9 6 13 12
Precip
 (%)		 - - - - 24
Precip
Amt (in.)
 None None None None Rain
0.02
Evap
(in./day)		 0.08 0.11 0.07 0.11 0.08
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5Z 434'6 2'6
@S5X 1120'0 20'0
@W5Z 544'6 9'4
@O5Z 297'0 6'4
Stocks
MSFT 517.0300 - 0.7800
WMT 101.5900 0.4100
XOM 113.7600 - 0.6000
TWX


Intraday Commodities
@CZ5

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'6
Change:  2'6
Bid:  434'4
Ask:  434'4
Today's High:  435'0
Today's Low:  427'6
Volume:  207,957
Open:  431'0
Settle:  434'2s
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Nov-03-2025
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.

Monday, September 15, 2025 12:30PM CST

Wednesday, September 24, 2025 8:52AM CST


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