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 02/17 05:53
DTN Midday Grain Comments 02/17 10:52
DTN Closing Grain Comments 02/17 13:47
DTN Cattle Close/Trends 02/17 15:35
DTN Early Word Livestock Comments 02/17 06:10
DTN Midday Livestock Comments 02/17 11:33
DTN Closing Livestock Comment 02/17 16:02
DTN Chart Technical Points 02/17 16:30
US Direct Feeder Pigs

DTN Ag Headline News
DTN Retail Fertilizer Trends
US Farm Numbers Drop 8% Since 2018
Bayer Settles Roundup Cases for $7.3B
Smithfield Invests $1.3B in South Dakota
New Farm Bill on Pesticides, Prop 12
Managing Crop Input Expenses
Top 5 Things to Watch
House Takes Another Stab at Farm Bill
View From the Range

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 428'2 2'0
May 26 437'6 2'0
Jul 26 446'0 1'6
Sep 26 446'4 1'4
Dec 26 461'4 1'4
Mar 27 474'0 1'6
May 27 479'2 0'4
Jul 27 483'6 2'0
Sep 27 466'0 0'0
Dec 27 473'0 1'6
Mar 28 481'6 0'0
May 28 489'0 0'0
Jul 28 491'4 0'0
Sep 28 467'4 0'0
Dec 28 472'0 0'0
Jul 29 488'4 0'0
Dec 29 465'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Mar 26 1143'4 9'4
May 26 1158'4 9'6
Jul 26 1171'2 9'4
Aug 26 1160'0 7'6
Sep 26 1126'0 5'6
Nov 26 1122'2 4'6
Jan 27 1132'0 4'6
Mar 27 1131'0 3'4
May 27 1134'4 3'4
Jul 27 1140'0 3'2
Aug 27 1123'6 0'0
Sep 27 1095'0 0'0
Nov 27 1096'0 1'2
Jan 28 1097'6 0'0
Mar 28 1100'0 0'0
May 28 1111'2 0'0
Jul 28 1115'0 0'0
Aug 28 1111'0 0'0
Sep 28 1095'2 0'0
Nov 28 1080'0 0'0
Jul 29 1112'0 0'0
Nov 29 1092'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Feb 26 246.200 3.475
Apr 26 242.625 2.175
Jun 26 238.250 2.300
Aug 26 235.725 2.150
Oct 26 234.950 1.950
Dec 26 235.350 1.875
Feb 27 235.350 1.900
Apr 27 234.175 1.825
Jun 27 226.225 1.475
Aug 27 223.000 1.450
 
@HE - LEAN HOGS - CME Last Chg
Apr 26 92.225 1.025
May 26 96.225 1.025
Jun 26 105.800 1.300
Jul 26 107.700 1.475
Aug 26 106.700 1.525
Oct 26 89.025 1.100
Dec 26 79.850 0.625
Feb 27 82.350 0.575
Apr 27 85.825 0.425
May 27 91.000 0.375
Jun 27 96.675 0.675
Jul 27 98.600 0.675
 
@GF - FEEDER CATTLE - CME Last Chg
Mar 26 371.025 4.825
Apr 26 367.775 4.375
May 26 363.775 4.375
Aug 26 363.675 4.175
Sep 26 361.625 3.800
Oct 26 358.925 3.475
Nov 26 355.300 3.550
Jan 27 348.600 3.425
Mar 27 340.900 3.425

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 426'2 428'2 426'2 428'2 2'0 426'2 05:14A Chart for @C6H Options for @C6H
May 26 435'4 437'6 435'4 437'6 2'0 435'6 05:14A Chart for @C6K Options for @C6K
Jul 26 444'0 446'2 444'0 446'0 1'6 444'2 05:14A Chart for @C6N Options for @C6N
Sep 26 444'4 446'6 444'4 446'4 1'4 445'0 05:14A Chart for @C6U Options for @C6U
Dec 26 459'2 461'6 459'2 461'4 1'4 460'0 05:14A Chart for @C6Z Options for @C6Z
Mar 27 471'0 474'0 471'0 474'0 1'6 472'2 05:14A Chart for @C7H Options for @C7H
May 27 478'0 479'2 478'0 479'2 0'4 478'6 05:14A Chart for @C7K Options for @C7K
Jul 27 482'2 483'6 482'2 483'6 2'0 481'6 05:13A Chart for @C7N Options for @C7N
Sep 27 466'0 0'0 466'0 05:13A Chart for @C7U Options for @C7U
Dec 27 471'2 473'2 471'2 473'0 1'6 471'2 05:13A Chart for @C7Z Options for @C7Z
Mar 28 481'6 0'0 482'2 05:13A Chart for @C8H Options for @C8H
May 28 489'0 0'0 487'6 05:13A Chart for @C8K Options for @C8K
Jul 28 491'4 0'0 490'0 05:01A Chart for @C8N Options for @C8N
Sep 28 467'4 0'0 467'4 04:54A Chart for @C8U Options for @C8U
Dec 28 472'0 0'0 472'0 05:01A Chart for @C8Z Options for @C8Z
Jul 29 488'4 0'0 488'4 02/17 Chart for @C9N Options for @C9N
Dec 29 465'0 0'0 464'2 02/17 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1135'0 1143'6 1134'2 1143'4 9'4 1134'0 05:14A Chart for @S6H Options for @S6H
May 26 1149'2 1158'6 1149'2 1158'4 9'6 1148'6 05:14A Chart for @S6K Options for @S6K
Jul 26 1162'2 1171'2 1162'0 1171'2 9'4 1161'6 05:15A Chart for @S6N Options for @S6N
Aug 26 1153'0 1160'2 1153'0 1160'0 7'6 1152'2 05:14A Chart for @S6Q Options for @S6Q
Sep 26 1120'6 1126'0 1120'6 1126'0 5'6 1120'2 05:14A Chart for @S6U Options for @S6U
Nov 26 1117'0 1122'2 1116'4 1122'2 4'6 1117'4 05:14A Chart for @S6X Options for @S6X
Jan 27 1127'2 1132'0 1127'0 1132'0 4'6 1127'2 05:14A Chart for @S7F Options for @S7F
Mar 27 1128'0 1131'0 1127'4 1131'0 3'4 1127'4 05:14A Chart for @S7H Options for @S7H
May 27 1131'0 1134'4 1131'0 1134'4 3'4 1131'0 05:14A Chart for @S7K Options for @S7K
Jul 27 1136'4 1140'0 1136'4 1140'0 3'2 1136'6 05:14A Chart for @S7N Options for @S7N
Aug 27 1123'6 0'0 1126'0 05:13A Chart for @S7Q Options for @S7Q
Sep 27 1095'0 0'0 1098'4 05:13A Chart for @S7U Options for @S7U
Nov 27 1096'0 1096'0 1096'0 1096'0 1'2 1094'6 05:13A Chart for @S7X Options for @S7X
Jan 28 1097'6 0'0 1104'4 05:05A Chart for @S8F Options for @S8F
Mar 28 1100'0 0'0 1106'2 05:05A Chart for @S8H Options for @S8H
May 28 1111'2 0'0 1111'2 02/17 Chart for @S8K Options for @S8K
Jul 28 1115'0 0'0 1118'2 05:05A Chart for @S8N Options for @S8N
Aug 28 1111'0 0'0 1111'0 02/17 Chart for @S8Q Options for @S8Q
Sep 28 1095'2 0'0 1095'2 02/17 Chart for @S8U Options for @S8U
Nov 28 1080'0 0'0 1092'6 05:05A Chart for @S8X Options for @S8X
Jul 29 1112'0 0'0 1112'0 02/17 Chart for @S9N Options for @S9N
Nov 29 1092'0 0'0 1099'4 02/17 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 245.700 247.000 245.325 246.200 3.475 246.550s 02/17 Chart for @LE6G Options for @LE6G
Apr 26 242.750 244.000 242.100 242.625 2.175 242.800s 02/17 Chart for @LE6J Options for @LE6J
Jun 26 237.750 239.225 237.650 238.250 2.300 238.450s 02/17 Chart for @LE6M Options for @LE6M
Aug 26 235.050 236.425 235.025 235.725 2.150 235.875s 02/17 Chart for @LE6Q Options for @LE6Q
Oct 26 234.025 235.575 234.025 234.950 1.950 235.075s 02/17 Chart for @LE6V Options for @LE6V
Dec 26 234.825 235.950 234.575 235.350 1.875 235.475s 02/17 Chart for @LE6Z Options for @LE6Z
Feb 27 234.625 235.825 234.350 235.350 1.900 235.300s 02/17 Chart for @LE7G Options for @LE7G
Apr 27 233.375 234.575 233.225 234.175 1.825 234.075s 02/17 Chart for @LE7J Options for @LE7J
Jun 27 226.050 226.700 225.650 226.225 1.475 226.300s 02/17 Chart for @LE7M Options for @LE7M
Aug 27 223.250 223.300 223.000 223.000 1.450 222.975s 02/17 Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 91.500 93.000 91.500 92.225 1.025 92.300s 02/17 Chart for @HE6J Options for @HE6J
May 26 96.100 97.125 96.100 96.225 1.025 96.325s 02/17 Chart for @HE6K Options for @HE6K
Jun 26 104.825 106.600 104.800 105.800 1.300 105.850s 02/17 Chart for @HE6M Options for @HE6M
Jul 26 106.625 108.425 106.600 107.700 1.475 107.725s 02/17 Chart for @HE6N Options for @HE6N
Aug 26 105.400 107.475 105.400 106.700 1.525 106.800s 02/17 Chart for @HE6Q Options for @HE6Q
Oct 26 88.800 90.250 88.700 89.025 1.100 89.225s 02/17 Chart for @HE6V Options for @HE6V
Dec 26 80.000 81.400 79.700 79.850 0.625 80.050s 02/17 Chart for @HE6Z Options for @HE6Z
Feb 27 82.400 83.800 82.250 82.350 0.575 82.625s 02/17 Chart for @HE7G Options for @HE7G
Apr 27 86.450 86.450 85.825 85.825 0.425 86.100s 02/17 Chart for @HE7J Options for @HE7J
May 27 91.000 0.375 90.775s 02/17 Chart for @HE7K Options for @HE7K
Jun 27 97.250 97.250 96.675 96.675 0.675 96.900s 02/17 Chart for @HE7M Options for @HE7M
Jul 27 98.600 0.675 98.600s 02/17 Chart for @HE7N Options for @HE7N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 369.200 372.250 368.925 371.025 4.825 370.975s 02/17 Chart for @GF6H Options for @GF6H
Apr 26 366.025 369.450 366.025 367.775 4.375 367.825s 02/17 Chart for @GF6J Options for @GF6J
May 26 361.900 365.075 361.700 363.775 4.375 363.800s 02/17 Chart for @GF6K Options for @GF6K
Aug 26 361.650 364.850 361.525 363.675 4.175 363.750s 02/17 Chart for @GF6Q Options for @GF6Q
Sep 26 359.825 362.500 359.575 361.625 3.800 361.600s 02/17 Chart for @GF6U Options for @GF6U
Oct 26 357.250 359.500 357.125 358.925 3.475 358.875s 02/17 Chart for @GF6V Options for @GF6V
Nov 26 354.050 355.600 354.050 355.300 3.550 355.425s 02/17 Chart for @GF6X Options for @GF6X
Jan 27 347.000 348.850 347.000 348.600 3.425 348.400s 02/17 Chart for @GF7F Options for @GF7F
Mar 27 340.900 3.425 343.475s 02/17 Chart for @GF7H Options for @GF7H
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

DTN Weekly DDG Price Steady on Average

DTN Weekly DDG Price Higher on Average

Technically Speaking

Spot Corn Futures and the Challenge That It Faces

March Corn at a Crossroads?

March Corn at a Crossroads?

Fundamentally Speaking

Record US Corn Crop Based on Yield, Acreage

USDA Increases Average Corn Farm Price

Record 2025 US Corn Yield Reflects Good Conditions

DTN Ag Policy Blog

USDA Tells Specialty Crop Growers to Report Acres for Aid

Texas Prepares for Growing Disasters as EPA Ignores the Risk

Texas Prepares for Growing Disasters as EPA Ignores the Risk

Minding Ag's Business

Grain Marketing Resolutions to Make It Through 'Weird' Years

My Sentimental and Economic Case for Prime Rib

Frustrating Markets Stress Importance of a Marketing Plan

DTN Ag Weather Forum

Three Big 'Spring' Storms Threaten US This Week

Wildfire Threats Increasing for the Central and Southern Plains

Late Winter Finds Dryness in Central and Southern US Crop Areas

DTN Ethanol Blog

Florida Biodiesel Company Owner Pleads Guilty to $7 Million RINs Fraud Scheme

Ag, Biofuels Groups Push E15 Rural Council for Quick Legislative Solution Before Feb. 15 Deadline

Biofuels Group Urges Trump to Release 45Z Tax Credit Rules Ahead of Iowa Visit

DTN Production Blog

Try a Soothing Milk-Based, Farm-Grown Valentine's Day Gift

Coloring Books Let Farm Kids Play on Snow Days

Coloring Books Let Farm Kids Play on Snow Days

Harrington's Sort & Cull

Who Could Have Expected Record Beef Consumption at Record Prices?

Cattle Complex Tiptoes Into New Week

Expect a Bullish Outlook for 2026 Thanks to Friday's Cattle Inventory Report

South America Calling

Safrinha Corn Update Across Brazil

Rainfall Starting to Increase in Argentina

Soil Moisture Not Where It Needs to Be for Brazil's Coming Safrinha Corn Crop

An Urban’s Rural View

Reducing Chinese Influence in Western Hemisphere

Can Kevin Warsh Avoid Becoming Arthur Burns?

The President and the Public Give the Economy Different Grades

Machinery Chatter

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

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

Who Could Have Expected Record Beef Consumption at Record Prices?

Soybean Crush in World's Top 3 Setting Records

The First Official Look at the 2026-27 Canadian Crop

Editor’s Notebook

FFA Probe Triggers a Popeye Moment

FFA Probe Triggers a Popeye Moment

Purdue Agricultural Sciences Education and Communication Department to Close Due to Low Enrollment


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Wed
2/18		 Thu
2/19		 Fri
2/20		 Sat
2/21		 Sun
2/22
Weather
Condition		 Clear Snow Snow Showers Mostly Cloudy Clear
Weather Clear Snow Snow Showers Mostly Cloudy Clear
Temp
L/H (°F)		 29/51 21/29 12/30 9/33 7/29
Feels
Like
L/H (°F)		 20/51 7/19 -2/21 -1/24 -7/18
Dew Point
(°F)		 17 14 6 5 1
Humidity
(%)		 30 63 44 45 43
Wind
Speed
(mph)		 19 17 10 10 13
Precip
 (%)		 - 70 54 - -
Precip
Amt (in.)
 None S: 1-2
L: 0.17		 S: <1/4
L: 0.01		 None None
Evap
(in./day)		 0.16 0.05 0.06 0.06 0.06
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 428'2 2'0
@S6H 1143'4 9'4
@W6H 545'4 7'6
@O6H 316'4 4'2
Stocks
MSFT 396.8600 - 4.4600
WMT 128.8500 - 5.0400
XOM 146.1900 - 2.2600
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'2
Change:  2'0
Bid:  428'2
Ask:  428'4
Today's High:  428'2
Today's Low:  426'2
Volume:  194,390
Open:  426'2
Settle:  426'2
Prev:  426'2
Contract High: 
Contract Low: 
Updated:  Feb-18-2026
5:13:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, February 6, 2026 9:53AM CST
At the Iowa Renewable Fuels Summit on Thursday, E15 was the main topic of the day, though carbon pipelines also had their moment, along with the 45Z tax credit and the unrealized prospects of both maritime and sustainable aviation fuels.

Thursday, January 22, 2026 12:24PM CST

Wednesday, January 28, 2026 10:06AM CST


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