Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
Four Class 1 Railroads, Ag Group Say UP-NS Merger Application Incomplete
DTN Early Word Grains 01/05 05:42
DTN Midday Grain Comments 01/05 10:57
DTN Closing Grain Comments 01/05 13:46
DTN Cattle Close/Trends 01/05 15:55
DTN Early Word Livestock Comments 01/05 06:08
DTN Midday Livestock Comments 01/05 11:43
DTN Closing Livestock Comment 01/05 16:15
DTN Chart Technical Points 01/05 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Cash Market Moves
Top 5 Things to Watch
Our Rural Roots
Editors' Notebook
Jenkins' Favorite Story of 2025
2025 Top Ag Stories: Best of Rest - 2
Ag Weather Forum
Canada Markets
2025 Top Ag Stories: Best of Rest - 1

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 445'2 0'6
May 26 452'6 0'6
Jul 26 458'6 0'4
Sep 26 452'0 0'0
Dec 26 463'0 -0'2
Mar 27 476'4 0'0
May 27 483'4 0'0
Jul 27 487'0 0'0
Sep 27 468'6 0'0
Dec 27 473'0 -0'2
Mar 28 484'4 0'0
May 28 488'2 0'0
Jul 28 489'2 0'0
Sep 28 472'0 0'0
Dec 28 471'0 -4'2
Jul 29 493'4 0'0
Dec 29 472'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1047'2 0'0
Mar 26 1065'0 3'0
May 26 1076'6 2'4
Jul 26 1089'2 2'4
Aug 26 1086'6 2'2
Sep 26 1072'6 1'6
Nov 26 1077'0 1'4
Jan 27 1087'4 1'4
Mar 27 1085'0 -1'4
May 27 1089'0 -1'2
Jul 27 1095'4 -0'2
Aug 27 1088'6 0'0
Sep 27 1057'0 0'0
Nov 27 1070'2 0'0
Jan 28 1079'2 0'0
Mar 28 1077'2 0'0
May 28 1080'2 0'0
Jul 28 1086'0 0'0
Aug 28 1078'6 0'0
Sep 28 1058'6 0'0
Nov 28 1054'0 0'0
Jul 29 1075'2 0'0
Nov 29 1061'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Feb 26 236.200 - 0.125
Apr 26 237.075 0.825
Jun 26 231.725 1.075
Aug 26 228.400 1.150
Oct 26 227.575 1.100
Dec 26 227.700 1.100
Feb 27 227.000 1.125
Apr 27 226.350 1.150
Jun 27 219.575 1.075
Aug 27 216.750 1.250
 
@HE - LEAN HOGS - CME Last Chg
Feb 26 86.150 2.050
Apr 26 91.475 2.400
May 26 95.700 2.200
Jun 26 104.200 1.950
Jul 26 105.000 1.425
Aug 26 103.825 1.075
Oct 26 87.225 0.350
Dec 26 78.225 0.225
Feb 27 80.650 0.125
Apr 27 84.000 0.125
May 27 87.350 0.125
Jun 27 95.200 0.025
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 359.250 2.875
Mar 26 356.025 2.625
Apr 26 355.300 2.650
May 26 353.075 2.600
Aug 26 352.475 2.700
Sep 26 350.750 2.550
Oct 26 348.450 2.450
Nov 26 344.875 2.875
Jan 27 339.350 2.550

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 444'0 446'0 444'0 445'2 0'6 444'4 10:21P Chart for @C6H Options for @C6H
May 26 451'4 453'2 451'4 452'6 0'6 452'0 10:20P Chart for @C6K Options for @C6K
Jul 26 457'6 459'4 457'6 458'6 0'4 458'2 10:22P Chart for @C6N Options for @C6N
Sep 26 451'2 452'6 451'2 452'0 0'0 452'0 10:22P Chart for @C6U Options for @C6U
Dec 26 462'6 463'6 462'6 463'0 -0'2 463'2 10:20P Chart for @C6Z Options for @C6Z
Mar 27 475'6 476'6 475'6 476'4 0'0 476'4 10:20P Chart for @C7H Options for @C7H
May 27 483'4 483'4 483'4 483'4 0'0 483'4 10:21P Chart for @C7K Options for @C7K
Jul 27 487'0 487'0 487'0 487'0 0'0 487'0 10:09P Chart for @C7N Options for @C7N
Sep 27 468'6 0'0 468'6 10:03P Chart for @C7U Options for @C7U
Dec 27 473'0 473'0 473'0 473'0 -0'2 473'2 10:19P Chart for @C7Z Options for @C7Z
Mar 28 484'4 0'0 484'4 10:03P Chart for @C8H Options for @C8H
May 28 488'2 0'0 488'2 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 491'6 10:00P Chart for @C8N Options for @C8N
Sep 28 472'0 0'0 472'0 07:00P Chart for @C8U Options for @C8U
Dec 28 471'0 471'0 471'0 471'0 -4'2 475'2 09:43P Chart for @C8Z Options for @C8Z
Jul 29 493'4 0'0 493'4 01:20P Chart for @C9N Options for @C9N
Dec 29 472'0 0'0 472'0 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1048'2 1048'2 1047'2 1047'2 0'0 1047'2 10:21P Chart for @S6F Options for @S6F
Mar 26 1062'0 1065'6 1060'4 1065'0 3'0 1062'0 10:21P Chart for @S6H Options for @S6H
May 26 1074'2 1077'2 1072'2 1076'6 2'4 1074'2 10:21P Chart for @S6K Options for @S6K
Jul 26 1086'6 1089'4 1084'6 1089'2 2'4 1086'6 10:22P Chart for @S6N Options for @S6N
Aug 26 1085'0 1087'0 1082'4 1086'6 2'2 1084'4 10:22P Chart for @S6Q Options for @S6Q
Sep 26 1069'6 1072'6 1069'2 1072'6 1'6 1071'0 10:22P Chart for @S6U Options for @S6U
Nov 26 1075'4 1077'0 1073'4 1077'0 1'4 1075'4 10:21P Chart for @S6X Options for @S6X
Jan 27 1084'6 1087'4 1084'6 1087'4 1'4 1086'0 10:22P Chart for @S7F Options for @S7F
Mar 27 1086'2 1086'2 1085'0 1085'0 -1'4 1086'4 10:22P Chart for @S7H Options for @S7H
May 27 1090'2 1090'2 1089'0 1089'0 -1'2 1090'2 10:22P Chart for @S7K Options for @S7K
Jul 27 1095'4 -0'2 1095'6 10:20P Chart for @S7N Options for @S7N
Aug 27 1088'6 0'0 1088'0 10:22P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1071'6 08:32P Chart for @S7U Options for @S7U
Nov 27 1069'2 1070'2 1069'2 1070'2 0'0 1070'2 10:21P Chart for @S7X Options for @S7X
Jan 28 1079'2 0'0 1079'2 08:32P Chart for @S8F Options for @S8F
Mar 28 1077'2 0'0 1077'2 07:34P Chart for @S8H Options for @S8H
May 28 1080'2 0'0 1080'2 07:34P Chart for @S8K Options for @S8K
Jul 28 1086'0 0'0 1086'0 08:32P Chart for @S8N Options for @S8N
Aug 28 1078'6 0'0 1078'6 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1058'6 0'0 1058'6 01:20P Chart for @S8U Options for @S8U
Nov 28 1054'0 0'0 1056'0 08:32P Chart for @S8X Options for @S8X
Jul 29 1075'2 0'0 1075'2 01:20P Chart for @S9N Options for @S9N
Nov 29 1061'0 0'0 1061'0 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 236.675 237.450 234.925 236.200 - 0.125 235.875s 03:59P Chart for @LE6G Options for @LE6G
Apr 26 236.525 237.650 235.550 237.075 0.825 236.800s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 231.000 232.275 230.250 231.725 1.075 231.425s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 227.500 229.000 227.100 228.400 1.150 228.225s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 226.500 228.250 226.325 227.575 1.100 227.375s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 227.000 228.375 226.550 227.700 1.100 227.500s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 226.500 227.825 226.025 227.000 1.125 227.000s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 225.975 227.075 225.700 226.350 1.150 226.250s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 219.200 220.025 219.200 219.575 1.075 219.475s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 215.500 216.750 215.500 216.750 1.250 216.750s 01:05P Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.325 86.500 84.275 86.150 2.050 86.150s 03:06P Chart for @HE6G Options for @HE6G
Apr 26 89.350 91.825 89.250 91.475 2.400 91.500s 02:30P Chart for @HE6J Options for @HE6J
May 26 94.800 95.700 94.800 95.700 2.200 95.575s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 102.400 104.550 102.400 104.200 1.950 104.325s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 103.700 105.350 103.700 105.000 1.425 105.150s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 102.875 104.200 102.875 103.825 1.075 104.075s 02:31P Chart for @HE6Q Options for @HE6Q
Oct 26 86.750 87.350 86.650 87.225 0.350 87.250s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 77.950 78.350 77.950 78.225 0.225 78.300s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 80.550 80.750 80.550 80.650 0.125 80.700s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 83.850 84.000 83.850 84.000 0.125 83.975s 01:05P Chart for @HE7J Options for @HE7J
May 27 87.350 0.125 87.350s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 95.250 95.250 95.200 95.200 0.025 95.200s 01:05P Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 357.750 359.775 356.650 359.250 2.875 358.975s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 354.900 357.100 353.125 356.025 2.625 355.575s 03:59P Chart for @GF6H Options for @GF6H
Apr 26 353.800 356.300 352.550 355.300 2.650 354.900s 01:05P Chart for @GF6J Options for @GF6J
May 26 350.675 354.300 350.675 353.075 2.600 352.800s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 350.325 353.900 350.125 352.475 2.700 352.400s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 348.625 351.925 348.150 350.750 2.550 350.450s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 349.250 349.250 345.975 348.450 2.450 348.150s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 345.800 346.075 342.850 344.875 2.875 345.475s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 340.000 340.000 336.600 339.350 2.550 339.350s 01:05P Chart for @GF7F Options for @GF7F
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

Four Class 1 Railroads, Ag Group Say UP-NS Merger Application Incomplete

DTN Weekly Average DDG Price Steady

Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie

Technically Speaking

March Corn at a Crossroads?

March Corn at a Crossroads?

An Important Next 30 Cents for Soybean Futures

Fundamentally Speaking

A Look at Major Row-Crop Futures Changes

First Record US Soybean Yield Since 2016

In October, Corn and Bean Markets Subject to Tricks, Treats and Tweets

DTN Ag Policy Blog

Venezuelan Ag, Food May Present Opportunities for the United States

Farmer Bridge Assistance Payment Details for Major Commodities

Farmer Bridge Assistance Payment Details for Major Commodities

Minding Ag's Business

My Sentimental and Economic Case for Prime Rib

Frustrating Markets Stress Importance of a Marketing Plan

Off-Farm Jobs Won't Salvage This Farm Crisis

DTN Ag Weather Forum

2025 Extreme Weather Across the US, From Fires to Flooding

Erratic Weather Keeps Brazil Coffee Growers Cautious Ahead of 2026

Dryness for Southern Argentina May Start to Affect Crops

DTN Ethanol Blog

Treasury's Proposed 45Z Rule Has Landed at White House OMB

Treasury's Proposed 45Z Rule Has Landed at White House OMB

Refineries Defy Supreme Court Ruling, File RFS Exemption Appeals in Wrong Courts, Ethanol Group Says

DTN Production Blog

Tell Your Farm Story in 2026 View From the Cab

Antsy to Apply Anhydrous? Wait Until Soil Temps Say It's Time

Seed Company's Data Reveal Lower 2025 Yields in Major Corn States

Harrington's Sort & Cull

Cattle Prices Launch Higher Into 2026

Cattle Prices Launch Higher Into 2026

Expect Another Moderately Quiet Week in the Cattle Complex

South America Calling

South American Weather in Good Position Heading Into Important Part of Growing Season

Heavy Rain Finally Falling on Central Brazil

Argentina, Southern Brazil May Be Trending Drier

An Urban’s Rural View

Processing the Meaning of Ultra-Processed

All Hail the Panama Canal

The Elusive Dream of Rock-Bottom Interest Rates

Machinery Chatter

Tractor and Combine Sales Fall Sharply in October

Kubota Struggles With Tariffs While Adjusting Pricing, Financing

AGCO Expands Alternative Fuel Capabilities for Its Agricultural Equipment

Canadian Markets

On the Radar for 2026

My Christmas Wish for All is the Gift of Perspective

Energy Price Break in December May Present Opportunity

Editor’s Notebook

A New Year and an Anniversary

A New Year and an Anniversary

Christmas Spirit Lives on a Decade After Stories Shared


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
1/6		 Wed
1/7		 Thu
1/8		 Fri
1/9		 Sat
1/10
Weather
Condition		 Mostly Cloudy Clear Cloudy Cloudy Mostly Cloudy
Weather Mostly Cloudy Clear Cloudy Cloudy Mostly Cloudy
Temp
L/H (°F)		 31/50 31/56 32/47 25/42 20/30
Feels
Like
L/H (°F)		 22/50 24/56 23/41 16/35 8/18
Dew Point
(°F)		 31 27 28 22 16
Humidity
(%)		 70 52 63 63 67
Wind
Speed
(mph)		 5 7 11 12 17
Precip
 (%)		 - - - - -
Precip
Amt (in.)
 None None None None None
Evap
(in./day)		 0.04 0.07 0.07 0.05 0.04
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 445'2 0'6
@S6F 1047'2 0'0
@W6H 512'6 0'2
@O6H 305'2 0'6
Stocks
MSFT 472.8500 - 0.0900
WMT 112.7100 - 0.0500
XOM 125.3600 2.7100
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  445'2
Change:  0'6
Bid:  445'0
Ask:  445'2
Today's High:  446'0
Today's Low:  444'0
Volume:  183,496
Open:  444'0
Settle:  444'4
Prev:  444'4
Contract High: 
Contract Low: 
Updated:  Jan-05-2026
10:16:00PM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, December 17, 2025 9:49AM CST
Ethanol production in the United States averaged 1.131 million barrels per day (bpd) in the week ended Dec. 10.

Thursday, November 13, 2025 2:19PM CST

Wednesday, December 3, 2025 11:41AM CST


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