Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
DTN Early Word Grains 12/09 05:47
DTN Midday Grain Comments 12/08 11:07
DTN Closing Grain Comments 12/08 14:04
DTN Cattle Prices/Trends 12/09 08:10
DTN Early Word Livestock Comments 12/09 06:05
DTN Midday Livestock Comments 12/08 11:44
DTN Closing Livestock Comment 12/08 15:36
DTN Chart Technical Points 12/08 16:30
US Direct Feeder Pigs

DTN Ag Headline News
USDA Sets Timeline for Aid Payments
Cash Market Moves
Texas Farmers Scramble to Recover Funds
Top 5 Things to Watch
Beef Plant Closing Impacts Industry
Glyphosate Once Again in Science Debate
USMCA and Ag Trade: By the Numbers
Hansen-Mueller Asset Sale in December
DTN Retail Fertilizer Trends

Quotes
 
@C - CORN - CBOT Last Chg
Dec 25 434'4 -1'6
Mar 26 444'4 0'6
May 26 451'6 0'4
Jul 26 457'6 0'6
Sep 26 453'2 0'4
Dec 26 464'6 0'6
Mar 27 477'4 0'4
May 27 483'4 0'0
Jul 27 487'2 0'6
Sep 27 468'0 0'0
Dec 27 472'0 0'0
Jul 28 470'2 0'0
Dec 28 467'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1089'0 -4'6
Mar 26 1101'2 -4'4
May 26 1112'4 -4'2
Jul 26 1121'4 -4'2
Aug 26 1115'4 -3'4
Sep 26 1096'6 -3'0
Nov 26 1098'4 -3'0
Jan 27 1108'2 -2'4
Mar 27 1107'0 -1'6
May 27 1113'4 0'0
Jul 27 1113'0 -3'6
Aug 27 1115'4 0'0
Sep 27 1095'6 0'0
Nov 27 1082'6 -1'6
Jan 28 1093'4 0'0
Mar 28 1091'4 0'0
May 28 1094'4 0'0
Jul 28 1102'2 0'0
Aug 28 1095'0 0'0
Sep 28 1075'0 0'0
Nov 28 1095'0 0'0
Jul 29 1095'2 0'0
Nov 29 1081'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 227.325 0.175
Feb 26 226.825 - 0.475
Apr 26 226.875 - 0.975
Jun 26 220.575 - 1.175
Aug 26 216.825 - 1.225
Oct 26 215.575 - 1.075
Dec 26 215.500 - 1.000
Feb 27 214.950 - 0.875
Apr 27 214.225 - 0.900
Jun 27 207.125 - 1.225
 
@HE - LEAN HOGS - CME Last Chg
Dec 25 82.350 0.650
Feb 26 82.350 0.125
Apr 26 86.900 0.200
May 26 90.000 0.250
Jun 26 99.075 0.475
Jul 26 100.100 0.450
Aug 26 99.575 0.475
Oct 26 84.400 0.350
Dec 26 76.475 -0.025
Feb 27 79.425 -0.175
Apr 27 85.000 -0.300
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 335.875 - 3.400
Mar 26 330.750 - 2.875
Apr 26 330.025 - 2.500
May 26 328.250 - 2.550
Aug 26 328.900 - 2.650
Sep 26 326.850 - 2.800
Oct 26 324.100 - 2.525
Nov 26 319.275 - 2.900
Jan 27 312.750 - 3.500

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 437'0 438'0 434'4 434'4 -1'6 436'2 07:45A Chart for @C5Z Options for @C5Z
Mar 26 443'6 447'4 443'4 444'4 0'6 443'6 08:08A Chart for @C6H Options for @C6H
May 26 451'2 454'2 451'2 451'6 0'4 451'2 08:00A Chart for @C6K Options for @C6K
Jul 26 457'0 459'4 456'6 457'6 0'6 457'0 08:00A Chart for @C6N Options for @C6N
Sep 26 452'6 454'4 452'6 453'2 0'4 452'6 07:53A Chart for @C6U Options for @C6U
Dec 26 463'4 465'6 463'4 464'6 0'6 464'0 08:00A Chart for @C6Z Options for @C6Z
Mar 27 476'0 478'6 476'0 477'4 0'4 477'0 08:00A Chart for @C7H Options for @C7H
May 27 483'4 485'2 483'4 483'4 0'0 483'4 08:00A Chart for @C7K Options for @C7K
Jul 27 486'4 488'2 486'4 487'2 0'6 486'4 08:00A Chart for @C7N Options for @C7N
Sep 27 468'0 468'0 468'0 468'0 0'0 468'0 07:45A Chart for @C7U Options for @C7U
Dec 27 471'4 472'0 471'4 472'0 0'0 472'0 08:00A Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 490'0 07:43A Chart for @C8N Options for @C8N
Dec 28 467'0 0'0 469'2 07:45A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'6 1094'6 1086'2 1089'0 -4'6 1093'6 08:06A Chart for @S6F Options for @S6F
Mar 26 1105'6 1106'6 1099'0 1101'2 -4'4 1105'6 08:08A Chart for @S6H Options for @S6H
May 26 1116'6 1117'6 1110'4 1112'4 -4'2 1116'6 08:08A Chart for @S6K Options for @S6K
Jul 26 1125'0 1126'0 1119'6 1121'4 -4'2 1125'6 08:00A Chart for @S6N Options for @S6N
Aug 26 1118'2 1119'6 1114'0 1115'4 -3'4 1119'0 08:00A Chart for @S6Q Options for @S6Q
Sep 26 1100'0 1100'0 1095'6 1096'6 -3'0 1099'6 08:00A Chart for @S6U Options for @S6U
Nov 26 1099'4 1102'2 1097'2 1098'4 -3'0 1101'4 07:45A Chart for @S6X Options for @S6X
Jan 27 1110'6 1110'6 1108'2 1108'2 -2'4 1110'6 07:45A Chart for @S7F Options for @S7F
Mar 27 1107'0 1107'0 1107'0 1107'0 -1'6 1108'6 07:45A Chart for @S7H Options for @S7H
May 27 1113'4 0'0 1111'6 07:45A Chart for @S7K Options for @S7K
Jul 27 1113'0 1113'0 1113'0 1113'0 -3'6 1116'6 07:45A Chart for @S7N Options for @S7N
Aug 27 1115'4 0'0 1109'4 07:45A Chart for @S7Q Options for @S7Q
Sep 27 1095'6 0'0 1087'6 07:36A Chart for @S7U Options for @S7U
Nov 27 1083'0 1083'0 1082'6 1082'6 -1'6 1084'4 07:45A Chart for @S7X Options for @S7X
Jan 28 1093'4 0'0 1093'4 07:36A Chart for @S8F Options for @S8F
Mar 28 1091'4 0'0 1091'4 07:36A Chart for @S8H Options for @S8H
May 28 1094'4 0'0 1094'4 07:36A Chart for @S8K Options for @S8K
Jul 28 1102'2 0'0 1102'2 07:36A Chart for @S8N Options for @S8N
Aug 28 1095'0 0'0 1095'0 12/08 Chart for @S8Q Options for @S8Q
Sep 28 1075'0 0'0 1075'0 12/08 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1076'0 07:45A Chart for @S8X Options for @S8X
Jul 29 1095'2 0'0 1095'2 12/08 Chart for @S9N Options for @S9N
Nov 29 1081'0 0'0 1081'0 12/08 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 226.850 228.200 226.400 227.325 0.175 227.325s 08:00A Chart for @LE5Z Options for @LE5Z
Feb 26 226.950 228.025 225.700 226.825 - 0.475 226.675s 08:00A Chart for @LE6G Options for @LE6G
Apr 26 227.400 227.750 225.450 226.875 - 0.975 226.700s 08:00A Chart for @LE6J Options for @LE6J
Jun 26 221.250 221.525 219.050 220.575 - 1.175 220.400s 08:00A Chart for @LE6M Options for @LE6M
Aug 26 217.650 217.900 215.250 216.825 - 1.225 216.675s 08:04A Chart for @LE6Q Options for @LE6Q
Oct 26 216.450 216.600 214.050 215.575 - 1.075 215.400s 12/08 Chart for @LE6V Options for @LE6V
Dec 26 216.125 216.400 214.025 215.500 - 1.000 215.275s 08:00A Chart for @LE6Z Options for @LE6Z
Feb 27 215.600 215.750 213.850 214.950 - 0.875 214.725s 12/08 Chart for @LE7G Options for @LE7G
Apr 27 214.775 215.150 213.300 214.225 - 0.900 213.900s 12/08 Chart for @LE7J Options for @LE7J
Jun 27 208.325 208.325 206.850 207.125 - 1.225 207.125s 12/08 Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.875 82.475 81.675 82.350 0.650 82.300s 08:01A Chart for @HE5Z Options for @HE5Z
Feb 26 82.475 82.550 81.900 82.350 0.125 82.400s 08:02A Chart for @HE6G Options for @HE6G
Apr 26 87.125 87.125 86.225 86.900 0.200 86.975s 08:08A Chart for @HE6J Options for @HE6J
May 26 90.000 90.000 90.000 90.000 0.250 90.500s 08:02A Chart for @HE6K Options for @HE6K
Jun 26 98.850 99.175 98.325 99.075 0.475 99.125s 08:02A Chart for @HE6M Options for @HE6M
Jul 26 100.000 100.250 99.475 100.100 0.450 100.200s 08:02A Chart for @HE6N Options for @HE6N
Aug 26 99.250 99.750 98.975 99.575 0.475 99.675s 08:02A Chart for @HE6Q Options for @HE6Q
Oct 26 84.300 84.675 84.050 84.400 0.350 84.600s 12/08 Chart for @HE6V Options for @HE6V
Dec 26 76.600 76.600 76.275 76.475 -0.025 76.475s 08:08A Chart for @HE6Z Options for @HE6Z
Feb 27 79.425 79.425 79.425 79.425 -0.175 79.250s 12/08 Chart for @HE7G Options for @HE7G
Apr 27 85.000 -0.300 82.575s 12/08 Chart for @HE7J Options for @HE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 338.200 339.125 333.375 335.875 - 3.400 335.650s 08:08A Chart for @GF6F Options for @GF6F
Mar 26 332.000 333.300 327.300 330.750 - 2.875 330.425s 08:00A Chart for @GF6H Options for @GF6H
Apr 26 331.150 332.500 325.900 330.025 - 2.500 329.725s 12/08 Chart for @GF6J Options for @GF6J
May 26 330.000 330.950 324.050 328.250 - 2.550 327.925s 08:00A Chart for @GF6K Options for @GF6K
Aug 26 329.725 332.000 324.600 328.900 - 2.650 328.600s 08:01A Chart for @GF6Q Options for @GF6Q
Sep 26 327.000 329.875 323.500 326.850 - 2.800 326.450s 08:00A Chart for @GF6U Options for @GF6U
Oct 26 326.000 326.000 320.000 324.100 - 2.525 323.875s 08:00A Chart for @GF6V Options for @GF6V
Nov 26 321.900 322.175 317.575 319.275 - 2.900 320.050s 12/08 Chart for @GF6X Options for @GF6X
Jan 27 316.000 316.000 311.000 312.750 - 3.500 313.175s 12/08 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

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

DTN Weekly Average DDG Price Higher

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

Trump Launches DOJ, FTC Task Forces to Examine Food Prices

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

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

Strong Clipper System Moving Through Northern US Tuesday, Wednesday

Updated Nebraska Climate Outlook Shows Challenges to Corn and Soybean Yields

More Pushes of Cold Air for First Week of December

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

Cattle Complex Sits Anxious Following Last Week's Price Rally

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

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 Tue
12/9		 Wed
12/10		 Thu
12/11		 Fri
12/12		 Sat
12/13
Weather
Condition		 Rain Cloudy Freezing Rain Snow Snow
Weather Rain Cloudy Freezing Rain Snow Snow
Temp
L/H (°F)		 28/48 19/37 19/33 8/27 -3/8
Feels
Like
L/H (°F)		 27/41 6/25 10/25 -4/19 -15/-2
Dew Point
(°F)		 32 19 20 15 0
Humidity
(%)		 72 73 90 73 91
Wind
Speed
(mph)		 13 12 9 14 9
Precip
 (%)		 72 - 56 80 80
Precip
Amt (in.)
 Rain
0.01		 None S: 1/4-1
L: 0.12		 S: 1-2
L: 0.11		 S: 1-2
L: 0.16
Evap
(in./day)		 0.05 0.04 0.02 0.03 0.01
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5Z 434'4 -1'6
@S6F 1089'0 -4'6
@W5Z 538'2 0'0
@O5Z 296'4 0'0
Stocks
MSFT 491.0200 7.8600
WMT 113.5600 - 1.5500
XOM 115.9800 - 0.5600
TWX


Intraday Commodities
@CZ5

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'4
Change:  -1'6
Bid:  436'0
Ask:  440'0
Today's High:  438'0
Today's Low:  434'4
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
7:38:00AM
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