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 Higher
DTN Early Word Grains 12/05 05:54
DTN Midday Grain Comments 12/05 10:59
DTN Closing Grain Comments 12/05 13:43
DTN Cattle Prices/Trends 12/05 14:20
DTN Early Word Livestock Comments 12/05 06:14
DTN Midday Livestock Comments 12/05 11:38
DTN Closing Livestock Comment 12/04 15:19
DTN Chart Technical Points 12/04 16:30
US Direct Feeder Pigs

DTN Ag Headline News
USDA Reports Preview
Beef Plant Closing Impacts Industry
Glyphosate Once Again in Science Debate
USMCA and Ag Trade: By the Numbers
Farmers Lose PP Buy-Up Under New Rule
Hansen-Mueller Asset Sale in December
DTN Retail Fertilizer Trends
Ag Secretary Points to Aid Plans, SNAP
Moisture Needed for Midwest Pastures

Quotes
 
@C - CORN - CBOT Last Chg
Dec 25 437'0 -1'0
Mar 26 445'0 -2'4
May 26 452'2 -2'2
Jul 26 457'6 -1'2
Sep 26 452'6 -1'0
Dec 26 464'0 -0'4
Mar 27 477'0 -0'2
May 27 483'4 0'2
Jul 27 486'4 0'4
Sep 27 467'6 0'2
Dec 27 472'0 -0'2
Jul 28 470'2 -0'2
Dec 28 467'0 -0'2
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1105'2 -14'2
Mar 26 1115'6 -12'6
May 26 1125'0 -11'6
Jul 26 1132'6 -11'6
Aug 26 1124'6 -12'2
Sep 26 1104'0 -11'0
Nov 26 1103'4 -10'6
Jan 27 1112'4 -10'4
Mar 27 1109'6 -10'4
May 27 1113'4 -10'0
Jul 27 1115'4 -9'6
Aug 27 1115'4 -9'0
Sep 27 1095'6 -10'4
Nov 27 1079'2 -9'2
Jan 28 1093'2 -9'2
Mar 28 1091'2 -9'2
May 28 1094'2 -9'2
Jul 28 1102'0 -9'2
Aug 28 1094'6 -9'2
Sep 28 1074'6 -9'2
Nov 28 1095'0 -9'2
Jul 29 1095'0 -9'2
Nov 29 1080'6 -9'2
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 227.250 5.700
Feb 26 227.375 3.150
Apr 26 227.725 2.500
Jun 26 221.500 1.950
Aug 26 217.825 1.475
Oct 26 216.400 1.175
Dec 26 216.225 1.025
Feb 27 215.625 0.950
Apr 27 215.275 0.975
Jun 27 208.350 1.150
 
@HE - LEAN HOGS - CME Last Chg
Dec 25 81.600 0.525
Feb 26 82.225 0.425
Apr 26 86.725 1.000
May 26 90.250 1.150
Jun 26 98.625 1.225
Jul 26 99.675 1.250
Aug 26 99.125 1.175
Oct 26 84.125 0.550
Dec 26 76.500 0.125
Feb 27 79.425
Apr 27 85.000
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 338.975 2.475
Mar 26 332.875 3.575
Apr 26 331.800 3.625
May 26 330.075 3.425
Aug 26 330.775 2.875
Sep 26 328.775 2.625
Oct 26 326.400 1.925
Nov 26 322.950 2.400
Jan 27 316.000 2.500

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 435'6 439'0 435'4 437'0 -1'0 436'6s 01:30P Chart for @C5Z Options for @C5Z
Mar 26 446'2 448'0 444'0 445'0 -2'4 444'6s 01:30P Chart for @C6H Options for @C6H
May 26 453'6 455'0 451'2 452'2 -2'2 452'2s 01:20P Chart for @C6K Options for @C6K
Jul 26 458'4 460'2 456'6 457'6 -1'2 457'6s 01:30P Chart for @C6N Options for @C6N
Sep 26 454'0 455'4 452'2 452'6 -1'0 453'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 464'2 466'4 463'4 464'0 -0'4 464'2s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 476'6 479'0 476'2 477'0 -0'2 477'2s 01:30P Chart for @C7H Options for @C7H
May 27 483'2 485'4 482'6 483'4 0'2 484'0s 01:30P Chart for @C7K Options for @C7K
Jul 27 486'4 487'4 486'0 486'4 0'4 487'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 469'2 469'4 467'6 467'6 0'2 468'2s 01:30P Chart for @C7U Options for @C7U
Dec 27 471'4 473'0 471'0 472'0 -0'2 471'6s 01:30P Chart for @C7Z Options for @C7Z
Jul 28 470'2 -0'2 490'0s 01:20P Chart for @C8N Options for @C8N
Dec 28 467'0 -0'2 469'2s 01:30P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1104'4 1105'2 -14'2 1105'2s 01:30P Chart for @S6F Options for @S6F
Mar 26 1128'2 1130'0 1115'2 1115'6 -12'6 1116'0s 01:30P Chart for @S6H Options for @S6H
May 26 1137'2 1138'6 1124'4 1125'0 -11'6 1125'4s 01:30P Chart for @S6K Options for @S6K
Jul 26 1145'0 1146'0 1132'2 1132'6 -11'6 1133'0s 01:30P Chart for @S6N Options for @S6N
Aug 26 1137'6 1138'0 1124'6 1124'6 -12'2 1125'2s 01:28P Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1116'2 1103'4 1104'0 -11'0 1104'4s 01:28P Chart for @S6U Options for @S6U
Nov 26 1114'4 1115'6 1102'6 1103'4 -10'6 1104'0s 01:30P Chart for @S6X Options for @S6X
Jan 27 1122'0 1124'0 1111'6 1112'4 -10'4 1112'4s 01:28P Chart for @S7F Options for @S7F
Mar 27 1117'6 1121'4 1109'0 1109'6 -10'4 1110'0s 01:28P Chart for @S7H Options for @S7H
May 27 1122'2 1123'6 1113'4 1113'4 -10'0 1112'4s 01:20P Chart for @S7K Options for @S7K
Jul 27 1128'2 1129'0 1115'4 1115'4 -9'6 1117'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1121'6 1122'0 1115'4 1115'4 -9'0 1109'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1101'4 1101'4 1095'6 1095'6 -10'4 1087'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1092'0 1097'0 1079'2 1079'2 -9'2 1084'2s 01:22P Chart for @S7X Options for @S7X
Jan 28 1093'2 -9'2 1093'2s 01:20P Chart for @S8F Options for @S8F
Mar 28 1091'2 -9'2 1091'2s 01:20P Chart for @S8H Options for @S8H
May 28 1094'2 -9'2 1094'2s 01:20P Chart for @S8K Options for @S8K
Jul 28 1102'0 -9'2 1102'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1094'6 -9'2 1094'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1074'6 -9'2 1074'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 -9'2 1075'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1095'0 -9'2 1095'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1080'6 -9'2 1080'6s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 222.775 227.400 221.950 227.250 5.700 227.150s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 224.925 227.375 224.125 227.375 3.150 227.150s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 225.975 227.800 224.925 227.725 2.500 227.675s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 220.000 221.700 219.050 221.500 1.950 221.575s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 216.850 218.050 215.775 217.825 1.475 217.900s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 215.800 216.600 214.650 216.400 1.175 216.475s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 215.625 216.375 214.700 216.225 1.025 216.275s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 215.000 215.825 214.200 215.625 0.950 215.600s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 214.250 215.375 213.425 215.275 0.975 214.800s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 208.000 208.350 207.000 208.350 1.150 208.350s 01:05P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.125 81.775 81.075 81.600 0.525 81.650s 01:05P Chart for @HE5Z Options for @HE5Z
Feb 26 81.800 83.025 81.775 82.225 0.425 82.275s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 85.750 87.150 85.750 86.725 1.000 86.775s 01:05P Chart for @HE6J Options for @HE6J
May 26 89.625 90.475 89.625 90.250 1.150 90.250s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 97.450 98.975 97.100 98.625 1.225 98.650s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 98.625 99.950 98.625 99.675 1.250 99.750s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 98.075 99.500 98.075 99.125 1.175 99.200s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 83.600 84.475 83.600 84.125 0.550 84.250s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 76.350 76.700 76.350 76.500 0.125 76.500s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 79.425 79.425 79.425 79.425 79.425s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 85.000 82.875s 01:05P Chart for @HE7J Options for @HE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 337.750 340.075 336.650 338.975 2.475 339.050s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 330.550 333.575 330.000 332.875 3.575 333.300s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 330.000 332.475 328.675 331.800 3.625 332.225s 01:05P Chart for @GF6J Options for @GF6J
May 26 327.550 330.750 326.950 330.075 3.425 330.475s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 329.475 331.700 328.175 330.775 2.875 331.250s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 327.500 329.600 327.400 328.775 2.625 329.250s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 325.300 326.625 324.450 326.400 1.925 326.400s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 322.800 323.000 321.100 322.950 2.400 322.950s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 314.300 316.000 314.300 316.000 2.500 316.675s 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

DTN Weekly Average DDG Price Higher

DTN Weekly Average DDG Price Higher Again

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

Technically Speaking

March Corn at a Crossroads?

March Corn at a Crossroads?

An Important Next 30 Cents for Soybean Futures

Fundamentally Speaking

First Record US Soybean Yield Since 2016

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

2025 U.S. Winter Wheat Yield Second Highest Ever

DTN Ag Policy Blog

Six Things to Know About USMCA and America's Growing Ag Trade Deficit

Six Things to Know About USMCA and America's Growing Ag Trade Deficit

Canadian Prime Minister Moves to Reduce Country's Reliance on US Trade

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

Updated Nebraska Climate Outlook Shows Challenges to Corn and Soybean Yields

More Pushes of Cold Air for First Week of December

Persistent World Warming Continued in October 2025

DTN Ethanol Blog

Ethanol Industry Urges Trump to Impose Tariffs on China Over Failed Trade Commitments

Ethanol Industry Urges Trump to Impose Tariffs on China Over Failed Trade Commitments

Ethanol Groups Urge California to Speed Up E15 Fuel Implementation

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

Passing Down More Than Skills: Mom and Daughter Unite to Judge Cattle Showmanship Contest

Following the Thanksgiving Rally, Traders Hope to See Better Market Fundamentals

Another Headline and Another Limit-Lower Day for Cattle Contracts

South America Calling

Heavy Rain Finally Falling on Central Brazil

Argentina, Southern Brazil May Be Trending Drier

One More Week of Good Weather for South America

An Urban’s Rural View

Dollars, Gold or Pork Bellies? Your Choice

Something To Be Thankful for This Thanksgiving

US Manufacturers and Soybean Farmers Are in the Same Boat

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

Statistics Canada Confirmed Record Canola, Wheat Production

Record-Setting Corn Export Commitments May Leave Little Room for China

Record-Setting Corn Export Commitments May Leave Little Room for China

Editor’s Notebook

Don't Miss 2025 DTN Virtual Ag Summit Continuing Thursday

Lessons From the Buggy Seat During Harvest Season

Venison Donation Programs Help Turn Nuisance Into Nutrition


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
12/5		 Sat
12/6		 Sun
12/7		 Mon
12/8		 Tue
12/9
Weather
Condition		 Rain Snow Snow Partly Cloudy Rain
Weather Rain Snow Snow Partly Cloudy Rain
Temp
L/H (°F)		 25/38 19/31 11/19 15/33 26/43
Feels
Like
L/H (°F)		 19/29 8/23 2/10 3/26 18/36
Dew Point
(°F)		 30 23 14 21 29
Humidity
(%)		 88 98 85 91 84
Wind
Speed
(mph)		 11 12 6 8 11
Precip
 (%)		 42 80 52 - 34
Precip
Amt (in.)
 Rain
0.03		 S: 1-2
L: 0.22		 S: 1/4-1
L: 0.03		 None Rain
0.03
Evap
(in./day)		 0.02 0.01 0.01 0.01 0.03
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5Z 437'0 -1'0
@S6F 1105'2 -14'2
@W5Z 537'2 -3'4
@O5Z 303'4 -6'4
Stocks
MSFT 481.8900 1.0500
WMT 115.2050 0.3650
XOM 117.3300 0.1900
TWX


Intraday Commodities
@CZ5

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  -1'0
Bid:  435'4
Ask:  439'6
Today's High:  439'0
Today's Low:  435'4
Volume:  1,038
Open:  435'6
Settle:  436'6s
Prev:  437'6
Contract High: 
Contract Low: 
Updated:  Dec-05-2025
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.

Thursday, November 13, 2025 2:19PM CST

Wednesday, December 3, 2025 11:41AM CST


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