Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
Few Offers for DTN Weekly DDG Prices
DTN Early Word Grains 03/27 05:59
DTN Midday Grain Comments 03/27 10:57
DTN Closing Grain Comments 03/27 14:09
DTN Cattle Close/Trends 03/27 15:50
DTN Early Word Opening Livestock 03/27 06:27
DTN Midday Livestock Comments 03/27 12:05
DTN Closing Livestock Comment 03/27 16:03
DTN Chart Technical Points 03/27 16:30
US Direct Feeder Pigs 03/23

DTN Ag Headline News
Machinery Survey in Full Swing
CRP Sign-Up Results
Farming Through COVID-19
Crop Invaders - 5
Ag Groups Praise Aid Bill
Celebrate Ag Day
Ag Research in Limbo
Diesel Buying Opportunity for Farmers
A Shot of Sanitizer

Quotes
 
@C - CORN - CBOT Last Chg
May 20 345'0 -1'0
Jul 20 351'0 -0'6
Sep 20 355'4 -0'4
Dec 20 364'0 -0'2
Mar 21 374'2 0'2
May 21 377'6 -0'6
Jul 21 380'0 -0'4
Sep 21 373'2 -0'2
Dec 21 380'2 0'4
Mar 22 390'6 -1'6
May 22 398'0 -2'6
Jul 22 402'0 -3'0
Sep 22 394'0 -1'6
Dec 22 391'0 -3'6
Jul 23 428'0 -3'6
Dec 23 401'0 -3'4
 
@S - SOYBEANS - CBOT Last Chg
May 20 892'0 10'4
Jul 20 896'0 10'6
Aug 20 896'0 10'2
Sep 20 888'6 9'6
Nov 20 886'2 9'4
Jan 21 884'6 9'4
Mar 21 867'2 9'2
May 21 866'0 9'2
Jul 21 874'0 9'2
Aug 21 868'0 3'2
Sep 21 859'2 -9'0
Nov 21 863'0 9'6
Jan 22 868'0 -10'0
Mar 22 890'0 -9'6
May 22 890'0 -8'6
Jul 22 895'0 -8'2
Aug 22 895'0 -7'4
Sep 22 875'0 -6'2
Nov 22 875'0 -6'2
Jul 23 895'0 -6'2
Nov 23 900'0 -6'2
 
@LE - LIVE CATTLE - CME Last Chg
Apr 20 100.950 - 4.500
Jun 20 89.175 -4.125
Aug 20 90.550 -4.025
Oct 20 94.300 -3.700
Dec 20 98.300 - 3.650
Feb 21 102.275 - 3.550
Apr 21 104.000 - 2.550
Jun 21 98.425 - 2.925
Aug 21 97.000 - 2.700
 
@HE - LEAN HOGS - CME Last Chg
Apr 20 58.400 -4.450
May 20 57.625 -4.500
Jun 20 64.250 -4.500
Jul 20 66.875 -3.800
Aug 20 66.525 -3.325
Oct 20 56.675 -2.550
Dec 20 53.050 -2.375
Feb 21 57.875 -2.325
Apr 21 63.300 -2.025
May 21 68.100 -1.275
Jun 21 73.000 -1.825
Jul 21 75.500 -1.825
 
@GF - FEEDER CATTLE - CME Last Chg
Apr 20 120.600 - 4.500
May 20 120.925 - 4.500
Aug 20 127.100 - 4.500
Sep 20 127.575 - 4.500
Oct 20 128.525 - 4.500
Nov 20 128.800 - 4.500
Jan 21 128.250 - 4.500
Mar 21 127.700 - 4.500

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 343'0 345'2 342'0 345'2 -0'6 346'0 12:54A Chart for @C0K Options for @C0K
Jul 20 348'4 351'0 348'2 351'0 -0'6 351'6 12:54A Chart for @C0N Options for @C0N
Sep 20 352'6 355'6 352'4 355'4 -0'4 356'0 12:54A Chart for @C0U Options for @C0U
Dec 20 361'0 364'2 360'6 364'0 -0'2 364'2 12:53A Chart for @C0Z Options for @C0Z
Mar 21 371'2 374'2 371'2 374'2 0'2 374'0 12:54A Chart for @C1H Options for @C1H
May 21 378'0 378'0 377'6 377'6 -0'6 378'4 12:54A Chart for @C1K Options for @C1K
Jul 21 377'2 380'0 377'2 380'0 -0'4 380'4 12:53A Chart for @C1N Options for @C1N
Sep 21 372'2 373'2 372'2 373'2 -0'2 373'4 12:53A Chart for @C1U Options for @C1U
Dec 21 377'2 380'4 377'0 380'2 0'4 379'6 12:53A Chart for @C1Z Options for @C1Z
Mar 22 390'6 390'6 390'6 390'6 -1'6 392'4 12:38A Chart for @C2H Options for @C2H
May 22 400'0 400'0 398'0 398'0 -2'6 397'0s 12:38A Chart for @C2K Options for @C2K
Jul 22 402'0 402'0 402'0 402'0 -3'0 401'6s 12:38A Chart for @C2N Options for @C2N
Sep 22 394'0 -1'6 393'0s 03/29 Chart for @C2U Options for @C2U
Dec 22 391'6 391'6 391'0 391'0 -3'6 390'6s 12:38A Chart for @C2Z Options for @C2Z
Jul 23 428'0 -3'6 403'4s 03/29 Chart for @C3N Options for @C3N
Dec 23 401'0 -3'4 395'6s 03/29 Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 880'0 892'4 879'4 892'0 10'4 881'4 12:54A Chart for @S0K Options for @S0K
Jul 20 884'0 896'4 883'4 896'0 10'6 885'2 12:54A Chart for @S0N Options for @S0N
Aug 20 884'4 896'2 884'4 896'0 10'2 885'6 12:54A Chart for @S0Q Options for @S0Q
Sep 20 878'2 888'6 878'2 888'6 9'6 879'0 12:54A Chart for @S0U Options for @S0U
Nov 20 876'2 886'6 875'0 886'2 9'4 876'6 12:54A Chart for @S0X Options for @S0X
Jan 21 878'4 885'0 878'4 884'6 9'4 875'2 12:54A Chart for @S1F Options for @S1F
Mar 21 855'4 867'4 855'4 867'2 9'2 858'0 12:54A Chart for @S1H Options for @S1H
May 21 861'2 866'6 860'6 866'0 9'2 856'6 12:54A Chart for @S1K Options for @S1K
Jul 21 869'0 874'0 868'4 874'0 9'2 864'6 12:54A Chart for @S1N Options for @S1N
Aug 21 868'0 868'0 868'0 868'0 3'2 864'6 12:53A Chart for @S1Q Options for @S1Q
Sep 21 861'0 861'0 859'2 859'2 -9'0 857'6s 12:53A Chart for @S1U Options for @S1U
Nov 21 855'6 863'0 855'6 863'0 9'6 853'2 12:53A Chart for @S1X Options for @S1X
Jan 22 868'0 -10'0 861'4s 12:53A Chart for @S2F Options for @S2F
Mar 22 890'0 -9'6 863'6s 12:53A Chart for @S2H Options for @S2H
May 22 890'0 -8'6 870'2s 12:53A Chart for @S2K Options for @S2K
Jul 22 895'0 -8'2 875'6s 12:53A Chart for @S2N Options for @S2N
Aug 22 895'0 -7'4 874'4s 03/29 Chart for @S2Q Options for @S2Q
Sep 22 875'0 -6'2 875'6s 03/27 Chart for @S2U Options for @S2U
Nov 22 875'0 -6'2 874'4s 12:53A Chart for @S2X Options for @S2X
Jul 23 895'0 -6'2 894'4s 03/29 Chart for @S3N Options for @S3N
Nov 23 900'0 -6'2 890'0s 03/27 Chart for @S3X Options for @S3X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 103.325 104.100 100.950 100.950 - 4.500 100.950s 03/27 Chart for @LE0J Options for @LE0J
Jun 20 92.075 92.750 89.050 89.175 -4.125 89.425s 03/27 Chart for @LE0M Options for @LE0M
Aug 20 93.275 93.975 90.175 90.550 -4.025 90.450s 03/27 Chart for @LE0Q Options for @LE0Q
Oct 20 97.025 97.800 94.125 94.300 -3.700 94.325s 03/27 Chart for @LE0V Options for @LE0V
Dec 20 100.775 101.700 98.025 98.300 - 3.650 98.325s 03/27 Chart for @LE0Z Options for @LE0Z
Feb 21 104.700 105.475 102.275 102.275 - 3.550 102.625s 03/27 Chart for @LE1G Options for @LE1G
Apr 21 106.550 106.700 104.000 104.000 - 2.550 104.500s 03/27 Chart for @LE1J Options for @LE1J
Jun 21 100.050 100.450 98.425 98.425 - 2.925 98.425s 03/27 Chart for @LE1M Options for @LE1M
Aug 21 97.000 97.000 97.000 97.000 - 2.700 97.000s 03/27 Chart for @LE1Q Options for @LE1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 62.225 62.225 58.400 58.400 -4.450 58.450s 03/27 Chart for @HE0J Options for @HE0J
May 20 61.200 61.200 57.625 57.625 -4.500 57.625s 03/27 Chart for @HE0K Options for @HE0K
Jun 20 67.550 67.550 64.250 64.250 -4.500 64.250s 03/27 Chart for @HE0M Options for @HE0M
Jul 20 69.900 69.900 66.100 66.875 -3.800 66.800s 03/27 Chart for @HE0N Options for @HE0N
Aug 20 68.825 68.950 65.275 66.525 -3.325 66.125s 03/27 Chart for @HE0Q Options for @HE0Q
Oct 20 59.025 59.225 56.100 56.675 -2.550 56.350s 03/27 Chart for @HE0V Options for @HE0V
Dec 20 55.150 55.600 52.450 53.050 -2.375 52.825s 03/27 Chart for @HE0Z Options for @HE0Z
Feb 21 60.125 60.400 57.675 57.875 -2.325 57.775s 03/27 Chart for @HE1G Options for @HE1G
Apr 21 64.225 64.350 62.725 63.300 -2.025 63.175s 03/27 Chart for @HE1J Options for @HE1J
May 21 69.000 69.000 68.100 68.100 -1.275 68.100s 03/27 Chart for @HE1K Options for @HE1K
Jun 21 73.000 73.000 73.000 73.000 -1.825 73.000s 03/27 Chart for @HE1M Options for @HE1M
Jul 21 75.500 -1.825 73.600s 03/27 Chart for @HE1N Options for @HE1N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 123.000 123.325 120.600 120.600 - 4.500 120.600s 03/27 Chart for @GF0J Options for @GF0J
May 20 123.425 123.650 120.925 120.925 - 4.500 120.925s 03/27 Chart for @GF0K Options for @GF0K
Aug 20 129.775 129.775 127.100 127.100 - 4.500 127.100s 03/27 Chart for @GF0Q Options for @GF0Q
Sep 20 130.000 130.150 127.575 127.575 - 4.500 127.575s 03/27 Chart for @GF0U Options for @GF0U
Oct 20 130.950 130.975 128.525 128.525 - 4.500 128.525s 03/27 Chart for @GF0V Options for @GF0V
Nov 20 132.200 132.200 128.800 128.800 - 4.500 128.800s 03/27 Chart for @GF0X Options for @GF0X
Jan 21 132.000 132.000 128.250 128.250 - 4.500 128.250s 03/27 Chart for @GF1F Options for @GF1F
Mar 21 127.700 - 4.500 127.700s 03/27 Chart for @GF1H Options for @GF1H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

Few Offers for DTN Weekly DDG Prices

Headed to the Bread Lines

Bread and Flour Demand Rises as Consumers Clear Grocery Store Shelves

Technically Speaking

Corn Gets Crushed By Plunging Crude Oil, Ethanol, Gasoline

Grains Trend Down on All Scales

Coronavirus Dominates Outside Markets

Fundamentally Speaking

USDA Outlook Forum Wheat Projections

Percent Price Moves for Key Commodities

Output Decline Over Past 20 Years for Wheat States

DTN Ag Policy Blog

FSIS Reassessing Product of USA Labels

Connecting with FSA and NRCS Offices

Agencies Cite China Moves on Phase One Agreement

Minding Ag's Business

Communication, Proactive Policies Help Farms Manage Labor Issues During Coronavirus Pandemic

Banks, Farm Credit Working With Borrowers Affected by COVID-19

Beware of Fraud Amid Market Turmoil and Heightened Emotions

DTN Ag Weather Forum

Storms May Hinder Fieldwork

Pattern Change On the Horizon

WCB Flood Threat Again

DTN Ethanol Blog

Senators Ask Trump to Halt RFS Waivers Program if Appeal Forthcoming

DOJ Asks Court For Extension on RFS Small-Refinery Exemptions Case

Inhofe Amendment Would Cap Biofuels Credits Price at 10 Cents

DTN Production Blog

Time to Take Care of Your Personal Condition

Embrace Hope

Will Scrimping Come Back in Style?

Harrington's Sort & Cull

Herding Cats

Getting Products Where They Need to Be

Patience and Timing in Utter Chaos

South America Calling

Mixed Bag for Central Brazil

Drier Conditions for South America

Hot, Dry Weather Affecting Parts of South America

An Urban’s Rural View

We're All in This Together

Coronavirus Musings

Don't Buy the Happy Talk of a US-EU Trade Deal

Machinery Chatter

Farmers Respond to Progressive Farmer Insights Survey

Progressive Farmer Launches Machinery Reader Insights Survey

Steiger Connects to the Age of Data

Canadian Markets

Week 33 Shows Strong Canola Exports

Cash Marketing Still Difficult Despite Surging Demand

Canada's Business Confidence Plunges

Editor’s Notebook

National Ag Day Celebrations Go Virtual

Viral Solutions

Too Close for Comfort: Tennessee Tornadoes Narrowly Miss DTN Editor's Home


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
3/30		 Tue
3/31		 Wed
4/1		 Thu
4/2		 Fri
4/3
Weather
Condition		 Partly Cloudy Rain Thunder Storms Thunder Storms Rain/Snow Mix
Weather Partly Cloudy Rain Thunder Storms Thunder Storms Rain/Snow Mix
Temp
L/H (°F)		 32/58 42/61 44/58 42/52 31/46
Feels
Like
L/H (°F)		 27/58 37/61 38/58 39/52 23/41
Dew Point
(°F)		 32 40 46 37 30
Humidity
(%)		 57 66 75 65 65
Wind
Speed
(mph)		 10 13 11 10 9
Precip
 (%)		 - 79 79 60 68
Precip
Amt (in.)
 None Rain
0.03		 Rain
0.06		 Rain
0.25		 S: 1/4-1
L: 0.16
Evap
(in./day)		 0.12 0.13 0.08 0.09 0.09
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C0K 345'2 -0'6
@S0K 892'0 10'4
@W0K 576'2 5'0
@O0K 268'4 3'0
Stocks
MSFT 149.700000 - 6.410000
WMT 109.580000
XOM 36.950000
TWX


Intraday Commodities
@CK0

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0K)
Exchange:  CBOT
Last Trade:  345'0
Change:  -1'0
Bid:  344'6
Ask:  345'2
Today's High:  345'2
Today's Low:  342'0
Volume:  114,028
Open:  343'0
Settle:  346'0
Prev:  346'0
Contract High: 
Contract Low: 
Updated:  Mar-30-2020
12:54:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, March 18, 2020 11:03AM CDT
Domestic ethanol inventory recouped a portion of the prior-week decline as blending demand backed off a near-two-month high and despite lower plant production for a second straight week in March, the Energy Information Administration reported on Wednesday, March 18.

Wednesday, March 25, 2020 9:14AM CDT

Wednesday, March 11, 2020 1:14PM CDT


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