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 Higher on Average
DTN Early Word Grains 12/12 05:46
DTN Midday Grain Comments 12/12 10:49
DTN Closing Grain Comments 12/12 13:44
DTN Cattle Close/Trends 12/12 16:10
DTN Early Word Livestock Comments 12/12 06:07
DTN Midday Livestock Comments 12/12 11:41
DTN Closing Livestock Comment 12/12 15:30
DTN Chart Technical Points 12/12 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Dicamba-Resistant Waterhemp in Missouri
Global Fertilizer Outlook - 1
Dehlinger's Favorite Story of 2025
National Sorghum Yield Contest Winners
Farmer: Hansen-Mueller Misled Nebraska
Regenerative Ag and MAHA Now Linked
DTN Retail Fertilizer Trends
NWS Prevention, Eradication Important
Texas Farmers Scramble to Recover Funds

Quotes
 
@C - CORN - CBOT Last Chg
Dec 25 432'4 -3'6
Mar 26 440'4 -5'6
May 26 448'6 -5'2
Jul 26 455'0 -4'4
Sep 26 449'4 -3'2
Dec 26 461'4 -3'0
Mar 27 475'0 -2'6
May 27 481'6 -2'6
Jul 27 485'0 -2'6
Sep 27 467'4 -1'2
Dec 27 470'4 -1'6
Mar 28 484'4
May 28 491'2
Jul 28 489'2 -1'6
Sep 28 472'2
Dec 28 467'0 -1'6
Jul 29 486'2
Dec 29 464'6
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1076'2 -16'6
Mar 26 1086'2 -16'0
May 26 1096'2 -15'2
Jul 26 1106'2 -14'6
Aug 26 1100'6 -13'4
Sep 26 1083'2 -11'4
Nov 26 1088'0 -10'0
Jan 27 1098'0 -9'6
Mar 27 1097'6 -9'2
May 27 1100'2 -8'2
Jul 27 1105'6 -8'2
Aug 27 1107'6 -8'0
Sep 27 1085'6 -9'0
Nov 27 1072'0 -8'6
Jan 28 1083'4 -8'6
Mar 28 1081'4 -8'6
May 28 1084'4 -8'6
Jul 28 1092'2 -8'6
Aug 28 1085'0 -8'6
Sep 28 1065'0 -8'6
Nov 28 1095'0 -8'6
Jul 29 1085'2 -8'6
Nov 29 1071'0 -8'6
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 229.875 - 0.575
Feb 26 229.625 - 1.400
Apr 26 229.500 - 1.275
Jun 26 223.025 - 1.200
Aug 26 219.125 - 1.300
Oct 26 217.750 - 1.425
Dec 26 217.750 - 1.450
Feb 27 217.350 - 1.450
Apr 27 216.525 - 1.350
Jun 27 210.750 - 1.350
 
@HE - LEAN HOGS - CME Last Chg
Dec 25 83.325 -0.075
Feb 26 84.500 0.350
Apr 26 89.525 0.300
May 26 93.075 0.275
Jun 26 101.025 0.150
Jul 26 101.825 0.075
Aug 26 100.925 0.150
Oct 26 85.200 0.525
Dec 26 76.650 0.500
Feb 27 79.200 0.475
Apr 27 85.000 0.475
May 27 86.325
Jun 27 94.475
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 339.425 - 4.300
Mar 26 334.125 - 3.600
Apr 26 333.225 - 3.350
May 26 331.250 - 3.250
Aug 26 331.150 - 3.375
Sep 26 328.950 - 3.375
Oct 26 327.800 - 3.300
Nov 26 323.000 - 3.200
Jan 27 317.250 - 2.475

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 437'0 428'2 432'4 -3'6 431'4s 01:30P Chart for @C5Z Options for @C5Z
Mar 26 446'4 447'2 440'0 440'4 -5'6 440'6s 03:57P Chart for @C6H Options for @C6H
May 26 454'0 454'6 448'4 448'6 -5'2 449'0s 01:30P Chart for @C6K Options for @C6K
Jul 26 459'4 460'0 454'2 455'0 -4'4 455'0s 02:30P Chart for @C6N Options for @C6N
Sep 26 453'0 453'6 449'2 449'4 -3'2 450'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 464'4 464'6 461'2 461'4 -3'0 462'0s 03:57P Chart for @C6Z Options for @C6Z
Mar 27 477'6 477'6 474'2 475'0 -2'6 475'2s 03:57P Chart for @C7H Options for @C7H
May 27 483'4 484'4 481'0 481'6 -2'6 482'0s 01:20P Chart for @C7K Options for @C7K
Jul 27 486'0 486'2 484'2 485'0 -2'6 485'0s 01:20P Chart for @C7N Options for @C7N
Sep 27 468'0 468'2 467'4 467'4 -1'2 467'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 472'4 472'4 470'4 470'4 -1'6 471'2s 02:54P Chart for @C7Z Options for @C7Z
Mar 28 484'4 484'4s 01:20P Chart for @C8H Options for @C8H
May 28 491'2 491'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 -1'6 489'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 472'2 472'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 467'0 -1'6 468'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 486'2 486'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 464'6 464'6s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'0 1094'4 1075'6 1076'2 -16'6 1076'6s 03:54P Chart for @S6F Options for @S6F
Mar 26 1102'2 1104'2 1086'0 1086'2 -16'0 1086'6s 02:42P Chart for @S6H Options for @S6H
May 26 1112'6 1113'6 1096'0 1096'2 -15'2 1097'0s 02:49P Chart for @S6K Options for @S6K
Jul 26 1121'0 1122'2 1105'6 1106'2 -14'6 1106'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1114'0 1114'2 1099'6 1100'6 -13'4 1100'4s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1095'0 1095'6 1082'0 1083'2 -11'4 1083'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1098'6 1099'2 1086'4 1088'0 -10'0 1088'2s 01:30P Chart for @S6X Options for @S6X
Jan 27 1105'0 1105'0 1096'4 1098'0 -9'6 1098'0s 02:30P Chart for @S7F Options for @S7F
Mar 27 1101'4 1102'0 1096'2 1097'6 -9'2 1097'6s 01:20P Chart for @S7H Options for @S7H
May 27 1103'2 1103'4 1100'0 1100'2 -8'2 1101'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1110'2 1110'4 1104'4 1105'6 -8'2 1107'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1107'6 -8'0 1100'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1085'6 -9'0 1077'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1078'6 1078'6 1072'0 1072'0 -8'6 1074'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1083'4 -8'6 1083'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1081'4 -8'6 1081'4s 01:20P Chart for @S8H Options for @S8H
May 28 1084'4 -8'6 1084'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1092'2 -8'6 1092'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1085'0 -8'6 1085'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1065'0 -8'6 1065'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 -8'6 1066'0s 01:20P Chart for @S8X Options for @S8X
Jul 29 1085'2 -8'6 1085'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1071'0 -8'6 1071'0s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.500 230.725 229.250 229.875 - 0.575 229.800s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 230.850 230.975 229.050 229.625 - 1.400 229.550s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 230.650 230.825 228.900 229.500 - 1.275 229.400s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 224.175 224.350 222.550 223.025 - 1.200 222.975s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 220.300 220.500 218.750 219.125 - 1.300 219.000s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 218.925 219.300 217.450 217.750 - 1.425 217.625s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 219.025 219.325 217.550 217.750 - 1.450 217.650s 02:30P Chart for @LE6Z Options for @LE6Z
Feb 27 218.500 218.900 217.025 217.350 - 1.450 217.050s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 217.775 218.200 216.275 216.525 - 1.350 216.325s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 210.750 - 1.350 209.400s 01:05P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 83.500 83.650 83.250 83.325 -0.075 83.325s 01:05P Chart for @HE5Z Options for @HE5Z
Feb 26 84.450 85.075 84.150 84.500 0.350 84.525s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 89.400 89.950 89.175 89.525 0.300 89.525s 01:05P Chart for @HE6J Options for @HE6J
May 26 92.900 93.350 92.525 93.075 0.275 92.900s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 101.200 101.425 100.600 101.025 0.150 101.050s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 101.900 102.075 101.350 101.825 0.075 101.825s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 100.700 101.000 100.400 100.925 0.150 100.900s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 84.550 85.325 84.550 85.200 0.525 85.275s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 76.300 76.825 76.200 76.650 0.500 76.800s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 79.200 0.475 79.625s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 85.000 0.475 82.950s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.325 86.325s Chart for @HE7K Options for @HE7K
Jun 27 94.475 94.475s Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 343.800 344.925 339.000 339.425 - 4.300 339.100s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 337.875 339.175 333.925 334.125 - 3.600 334.075s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 337.425 337.425 333.050 333.225 - 3.350 333.225s 01:05P Chart for @GF6J Options for @GF6J
May 26 335.250 335.250 330.950 331.250 - 3.250 331.275s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 335.000 335.450 331.150 331.150 - 3.375 331.450s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 332.900 333.300 328.950 328.950 - 3.375 329.400s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 330.325 330.325 326.725 327.800 - 3.300 326.650s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 323.525 323.525 323.000 323.000 - 3.200 323.000s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 319.300 319.300 317.250 317.250 - 2.475 317.025s 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 DDG Price Higher on Average

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

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

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

Reconciliation Bill Marks End of the Modern Farm Bill Era

Trump Launches DOJ, FTC Task Forces to Examine Food Prices

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

Record-Breaking Canadian 2025 Wildfire Season

One Last Arctic Blast This Weekend

Forecast Cold Wave Has Variable Impact on Corn Diseases

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

Stellar US Corn Export Sales Leave Canadian Imports Lagging

Statistics Canada Confirmed Record Canola, Wheat Production

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 Sat
12/13		 Sun
12/14		 Mon
12/15		 Tue
12/16		 Wed
12/17
Weather
Condition		 Snow Clear Clear Partly Cloudy Rain
Weather Snow Clear Clear Partly Cloudy Rain
Temp
L/H (°F)		 0/9 -6/22 24/36 24/44 31/49
Feels
Like
L/H (°F)		 -13/0 -16/8 11/31 17/39 25/44
Dew Point
(°F)		 0 4 23 27 31
Humidity
(%)		 80 76 85 73 66
Wind
Speed
(mph)		 9 12 6 7 12
Precip
 (%)		 80 - - - 32
Precip
Amt (in.)
 S: 3-4
L: 0.19		 None None None Rain
0.02
Evap
(in./day)		 0.01 0.02 0.02 0.03 0.06
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5Z 432'4 -3'6
@S6F 1076'2 -16'6
@W5Z 530'2 0'0
@O5Z 315'0 0'0
Stocks
MSFT 478.5300 - 4.9400
WMT 113.5600 - 1.5500
XOM 118.8200 - 0.7200
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'4
Change:  -3'6
Bid: 
Ask: 
Today's High:  437'0
Today's Low:  428'2
Volume:  53
Open:  433'2
Settle:  431'4s
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
12:01:00PM
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