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 Slightly Higher Again
DTN Early Word Grains 11/05 05:54
DTN Midday Grain Comments 11/04 10:50
DTN Closing Grain Comments 11/04 13:52
DTN Cattle Prices/Trends 11/05 08:41
DTN Early Word Livestock Comments 11/05 06:13
DTN Midday Livestock Comments 11/04 12:01
DTN Closing Livestock Comment 11/04 15:25
DTN Chart Technical Points 11/04 16:30
National Lean Hog Values

DTN Ag Headline News
Bankers Concerned Over Working Capital
DTN Retail Fertilizer Trends
USDA Weekly Crop Progress Report
2026 National Wheat Yield Contest Winners
View From the Range
EPA Drops Livestock Emissions Models
USDA Backs Producer-Owned Plant
Top 5 Things to Watch
Livestock, Forestry Seek Fuel Aid Voice

Quotes
 
@C - CORN - CBOT Last Chg
Dec 26 443'2 -1'0
Mar 27 457'4 -0'6
May 27 465'6 -0'6
Jul 27 473'0 -0'4
Sep 27 470'2 -0'4
Dec 27 485'2 -0'2
Mar 28 498'4 -0'4
May 28 507'4 1'0
Jul 28 510'0 0'0
Sep 28 487'0 -1'2
Dec 28 490'4 -0'6
Jul 29 513'0 0'0
Dec 29 497'4 3'2
 
@S - SOYBEANS - CBOT Last Chg
Nov 26 1194'4 1'2
Jan 27 1201'6 -0'4
Mar 27 1208'6 -1'4
May 27 1217'6 -2'0
Jul 27 1225'2 -1'6
Aug 27 1213'0 -2'0
Sep 27 1187'4 -2'0
Nov 27 1186'2 -2'0
Jan 28 1198'0 -1'6
Mar 28 1201'0 1'4
May 28 1203'6 0'0
Jul 28 1209'2 0'0
Aug 28 1234'0 0'0
Sep 28 1202'4 0'0
Nov 28 1164'4 0'0
Jul 29 1211'0 0'0
Nov 29 1146'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 26 216.700 - 1.300
Feb 27 219.900 - 0.925
Apr 27 222.600 - 0.600
Jun 27 217.575 - 0.525
Aug 27 213.900 - 0.500
Oct 27 211.400 - 0.950
Dec 27 211.725 - 0.800
Feb 28 211.900 - 0.675
Apr 28 211.625 - 1.200
Jun 28 210.250 - 1.075
 
@HE - LEAN HOGS - CME Last Chg
Dec 26 55.700 -1.850
Feb 27 60.075 -2.225
Apr 27 66.275 -2.050
May 27 72.950 -2.000
Jun 27 82.225 -1.700
Jul 27 85.675 -1.475
Aug 27 86.600 -1.500
Oct 27 76.250 -1.100
Dec 27 69.700 -1.250
Feb 28 73.325 -1.075
Apr 28 80.000 -1.350
 
@GF - FEEDER CATTLE - CME Last Chg
Nov 26 330.750 - 1.275
Jan 27 324.625 - 1.100
Mar 27 319.725 - 1.125
Apr 27 318.525 - 0.875
May 27 316.675 - 0.700
Aug 27 317.250 - 1.150
Sep 27 315.500 - 0.675
Oct 27 312.500 - 0.700
Nov 27 310.450 - 2.775

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 445'4 447'6 441'6 443'2 -1'0 444'2 09:12A Chart for @C6Z Options for @C6Z
Mar 27 459'4 461'6 456'2 457'4 -0'6 458'2 09:12A Chart for @C7H Options for @C7H
May 27 467'6 470'0 464'4 465'6 -0'6 466'4 09:13A Chart for @C7K Options for @C7K
Jul 27 474'6 477'2 471'6 473'0 -0'4 473'4 09:13A Chart for @C7N Options for @C7N
Sep 27 472'2 474'2 469'2 470'2 -0'4 470'6 09:13A Chart for @C7U Options for @C7U
Dec 27 486'2 488'6 484'2 485'2 -0'2 485'4 09:13A Chart for @C7Z Options for @C7Z
Mar 28 499'0 501'4 498'4 498'4 -0'4 499'0 09:13A Chart for @C8H Options for @C8H
May 28 507'2 509'6 507'2 507'4 1'0 506'4 09:12A Chart for @C8K Options for @C8K
Jul 28 512'2 512'4 509'2 510'0 0'0 510'0 09:13A Chart for @C8N Options for @C8N
Sep 28 489'4 489'6 487'0 487'0 -1'2 488'2 09:12A Chart for @C8U Options for @C8U
Dec 28 493'2 493'4 490'4 490'4 -0'6 491'2 09:12A Chart for @C8Z Options for @C8Z
Jul 29 513'0 0'0 511'0 09:12A Chart for @C9N Options for @C9N
Dec 29 497'4 497'4 497'4 497'4 3'2 494'2 09:12A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1197'6 1200'4 1193'2 1194'4 1'2 1193'2 09:12A Chart for @S6X Options for @S6X
Jan 27 1202'2 1210'0 1198'2 1201'6 -0'4 1202'2 09:13A Chart for @S7F Options for @S7F
Mar 27 1210'0 1216'6 1206'0 1208'6 -1'4 1210'2 09:13A Chart for @S7H Options for @S7H
May 27 1219'2 1226'0 1215'2 1217'6 -2'0 1219'6 09:13A Chart for @S7K Options for @S7K
Jul 27 1227'2 1233'4 1222'6 1225'2 -1'6 1227'0 09:13A Chart for @S7N Options for @S7N
Aug 27 1215'6 1221'0 1210'6 1213'0 -2'0 1215'0 09:13A Chart for @S7Q Options for @S7Q
Sep 27 1191'0 1195'0 1185'4 1187'4 -2'0 1189'4 09:13A Chart for @S7U Options for @S7U
Nov 27 1187'6 1193'6 1184'4 1186'2 -2'0 1188'2 09:13A Chart for @S7X Options for @S7X
Jan 28 1198'6 1205'2 1197'4 1198'0 -1'6 1199'6 09:13A Chart for @S8F Options for @S8F
Mar 28 1199'4 1204'4 1195'6 1201'0 1'4 1199'4 09:13A Chart for @S8H Options for @S8H
May 28 1203'6 0'0 1203'0 09:13A Chart for @S8K Options for @S8K
Jul 28 1209'2 0'0 1208'4 09:12A Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1197'0 09:12A Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1169'0 09:02A Chart for @S8U Options for @S8U
Nov 28 1164'4 0'0 1163'0 09:12A Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1179'2 09:02A Chart for @S9N Options for @S9N
Nov 29 1146'0 0'0 1147'6 09:02A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 217.775 217.825 215.600 216.700 - 1.300 218.000 09:13A Chart for @LE6Z Options for @LE6Z
Feb 27 220.750 220.750 218.850 219.900 - 0.925 220.825 09:13A Chart for @LE7G Options for @LE7G
Apr 27 223.200 223.200 221.525 222.600 - 0.600 223.200 09:13A Chart for @LE7J Options for @LE7J
Jun 27 217.900 217.900 216.600 217.575 - 0.525 218.100 09:13A Chart for @LE7M Options for @LE7M
Aug 27 214.300 214.300 212.950 213.900 - 0.500 214.400 09:13A Chart for @LE7Q Options for @LE7Q
Oct 27 212.075 212.075 211.050 211.400 - 0.950 212.350 09:12A Chart for @LE7V Options for @LE7V
Dec 27 212.525 212.525 211.350 211.725 - 0.800 212.525 09:12A Chart for @LE7Z Options for @LE7Z
Feb 28 211.625 211.900 211.525 211.900 - 0.675 212.575 09:12A Chart for @LE8G Options for @LE8G
Apr 28 211.625 211.625 211.625 211.625 - 1.200 212.825 09:12A Chart for @LE8J Options for @LE8J
Jun 28 210.250 - 1.075 207.750s 09:12A Chart for @LE8M Options for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 56.800 56.825 55.550 55.700 -1.850 57.550 09:13A Chart for @HE6Z Options for @HE6Z
Feb 27 61.625 61.650 59.950 60.075 -2.225 62.300 09:13A Chart for @HE7G Options for @HE7G
Apr 27 67.750 67.800 66.175 66.275 -2.050 68.325 09:13A Chart for @HE7J Options for @HE7J
May 27 74.550 74.550 72.950 72.950 -2.000 74.950 09:12A Chart for @HE7K Options for @HE7K
Jun 27 83.525 83.525 82.075 82.225 -1.700 83.925 09:13A Chart for @HE7M Options for @HE7M
Jul 27 86.750 86.775 85.375 85.675 -1.475 87.150 09:13A Chart for @HE7N Options for @HE7N
Aug 27 87.700 87.725 86.375 86.600 -1.500 88.100 09:12A Chart for @HE7Q Options for @HE7Q
Oct 27 76.925 76.975 76.025 76.250 -1.100 77.350 09:12A Chart for @HE7V Options for @HE7V
Dec 27 70.400 70.400 69.650 69.700 -1.250 70.950 09:12A Chart for @HE7Z Options for @HE7Z
Feb 28 73.325 73.325 73.325 73.325 -1.075 74.400 09:12A Chart for @HE8G Options for @HE8G
Apr 28 80.000 -1.350 78.050s 09:12A Chart for @HE8J Options for @HE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 332.000 332.000 329.950 330.750 - 1.275 332.025 09:13A Chart for @GF6X Options for @GF6X
Jan 27 325.750 325.900 323.450 324.625 - 1.100 325.725 09:13A Chart for @GF7F Options for @GF7F
Mar 27 320.700 320.825 318.775 319.725 - 1.125 320.850 09:13A Chart for @GF7H Options for @GF7H
Apr 27 319.200 319.225 317.575 318.525 - 0.875 319.400 09:13A Chart for @GF7J Options for @GF7J
May 27 317.075 317.075 315.700 316.675 - 0.700 317.375 09:13A Chart for @GF7K Options for @GF7K
Aug 27 317.925 318.000 316.525 317.250 - 1.150 318.400 09:13A Chart for @GF7Q Options for @GF7Q
Sep 27 314.600 315.500 314.600 315.500 - 0.675 316.175 09:13A Chart for @GF7U Options for @GF7U
Oct 27 312.500 312.500 312.500 312.500 - 0.700 313.200 09:13A Chart for @GF7V Options for @GF7V
Nov 27 310.450 - 2.775 310.450s 09:13A Chart for @GF7X Options for @GF7X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly Average DDG Price Slightly Higher Again

DTN Weekly DDG Price Slightly Higher on Average

Rain Delayed Soybean Harvest Strengthens Spot Basis

Technically Speaking

December Corn Chart Provides a Wealth of Technical Information

December Corn Chart Provides a Wealth of Technical Information

December Corn Chart Provides a Wealth of Technical Information

Fundamentally Speaking

Week 39 Soybean Condition vs. % of Yield Deviation

Mid-September Soybean Ratings Not Far Off From Year Ago Ratings

Mid-September Soybean Ratings Not Far Off From Year Ago Ratings

DTN Ag Policy Blog

Judge Weighs USDA's Need for Congressional Approval to Reorganize, Vaden Prepares for Appeal

CRP Enrollment Paused as Farm Bill Expires

CRP Enrollment Paused as Farm Bill Expires

Minding Ag's Business

ARC/PLC Payments Help Offset Diesel Costs, But Relief Varies by State

Farmer Sentiment Slides Over Higher Input Costs

Trump Administration's H-2A Farmworker Wage Rule Struck Down by Federal Judge

DTN Ag Weather Forum

Another Zone of Heavy Rain Potential Keeping Producers Out of Fields This Week

Drought-Hit Western Plains Look to El Nino for Improved Winter Moisture

Drought-Hit Western Plains Look to El Nino for Improved Winter Moisture

DTN Ethanol Blog

SIRE Expands to 230 Million Gallons With Acquisition of Nebraska Ethanol Plant

Poet, Maersk Complete First US Marine Fueling Operation Using 100% Ethanol

Poet, Maersk Complete First US Marine Fueling Operation Using 100% Ethanol

DTN Production Blog

Grain Quality Concerns Rise for Corn, Soybeans

Persistent Rain Creates Seed Corn Harvest Challenges

Soybean Survey Seeks Samples for Quantifying Quality

Harrington's Sort & Cull

Feedlot Patience Fuels Cattle Market Rally

Cattle Remain Safe in a Sideways Trading Range

Market Disruptions Continue in the Cattle Sector

South America Calling

Central Brazil's Wet Season Starting on Time, but El Nino Concerns Remain

South America Preview: El Nino to Play Big Role During the 2026-2027 Season

South America Preview: El Nino to Play Big Role During the 2026-2027 Season

An Urban’s Rural View

The Dangers in Obsession With 'Heritage'

Rudolph Diesel Was Thinking of Farmers When He Invented His Engine

Is the Low-Interest-Rate Era Ending?

Machinery Chatter

Diesel by the Numbers; Equipment Sales Down; Reports Say Cat Buys Monarch Tech

Severe G4 Geomagnetic Storm Watch Issued, Auroras May be Seen as Far South as Alabama

Tractor and Combine Sales Fall Sharply in October

Canadian Markets

Statistics Canada's July 31 Stocks of Principal Field Crops Summary

Following Corn Breakout, What Comes Next?

Following Corn Breakout, What Comes Next?

Editor’s Notebook

A Republic, If We Can Remember It

Welcome New Expertise

Cattle Webinar June 24


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
11/5		 Fri
11/6		 Sat
11/7		 Sun
11/8		 Mon
11/9
Weather
Condition		 Mostly Cloudy Mostly Cloudy Clear Clear Clear
Weather Mostly Cloudy Mostly Cloudy Clear Clear Clear
Temp
L/H (°F)		 36/46 31/46 35/59 37/63 43/63
Feels
Like
L/H (°F)		 31/40 31/43 31/59 34/63 39/63
Dew Point
(°F)		 36 33 39 39 39
Humidity
(%)		 78 77 74 64 57
Wind
Speed
(mph)		 11 5 4 7 10
Precip
 (%)		 - - - - -
Precip
Amt (in.)
 None None None None None
Evap
(in./day)		 0.04 0.04 0.04 0.08 0.1
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6Z 443'2 -1'0
@S6X 1194'4 1'2
@W6Z 601'6 3'2
@O6Z 335'0 -1'2
Stocks
MSFT 544.7800 -11.0200
WMT 130.8300 1.6600
XOM 172.4550 3.1850
TWX


Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  443'2
Change:  -1'0
Bid:  443'0
Ask:  443'2
Today's High:  447'6
Today's Low:  441'6
Volume:  212,688
Open:  445'4
Settle:  444'2
Prev:  444'2
Contract High: 
Contract Low: 
Updated:  Nov-05-2026
9:12:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 15, 2026 11:14AM CST
US ethanol production rises, inventories climb despite weaker annual demand.

Wednesday, July 22, 2026 10:33AM CST

Wednesday, October 7, 2026 9:08AM CST


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