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 12/17 05:38
DTN Midday Grain Comments 12/17 10:47
DTN Closing Grain Comments 12/16 13:47
DTN Cattle Prices/Trends 12/17 08:05
DTN Early Word Livestock Comments 12/17 06:17
DTN Midday Livestock Comments 12/16 11:35
DTN Closing Livestock Comment 12/16 15:58
DTN Chart Technical Points 12/16 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
Hansen-Mueller Auction Moves Forward
Drought Lingers in Northern Plains
USDA: HPAI Found in Wisconsin Dairy
Top 5 Things to Watch
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

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 438'2 1'6
May 26 446'0 1'4
Jul 26 452'0 1'0
Sep 26 447'4 0'0
Dec 26 459'4 0'0
Mar 27 473'2 0'4
May 27 480'6 1'2
Jul 27 485'2 2'4
Sep 27 465'4 1'2
Dec 27 469'0 1'0
Mar 28 481'2 0'0
May 28 488'0 0'0
Jul 28 489'2 0'0
Sep 28 469'0 0'0
Dec 28 467'0 0'0
Jul 29 486'0 0'0
Dec 29 464'4 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1054'6 -8'0
Mar 26 1065'6 -6'0
May 26 1077'2 -5'6
Jul 26 1089'0 -5'2
Aug 26 1086'6 -3'4
Sep 26 1072'6 -2'0
Nov 26 1077'2 -3'0
Jan 27 1088'0 -2'4
Mar 27 1088'4 -2'6
May 27 1092'6 -3'2
Jul 27 1100'4 -1'4
Aug 27 1107'6 0'0
Sep 27 1085'6 0'0
Nov 27 1071'0 -1'4
Jan 28 1081'4 0'0
Mar 28 1079'4 0'0
May 28 1082'4 0'0
Jul 28 1090'2 0'0
Aug 28 1083'0 0'0
Sep 28 1063'0 0'0
Nov 28 1095'0 0'0
Jul 29 1083'2 0'0
Nov 29 1069'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 231.200 0.050
Feb 26 230.650 - 0.050
Apr 26 230.075 - 0.200
Jun 26 223.575 - 0.125
Aug 26 219.700 - 0.100
Oct 26 218.325 - 0.175
Dec 26 218.325 - 0.075
Feb 27 217.600 - 0.250
Apr 27 217.025 - 0.025
Jun 27 210.525 0.250
 
@HE - LEAN HOGS - CME Last Chg
Feb 26 82.650 -2.125
Apr 26 87.750 -1.950
May 26 91.725 -1.650
Jun 26 100.450 - 1.325
Jul 26 101.475 - 1.075
Aug 26 100.650 - 0.900
Oct 26 84.900 -0.550
Dec 26 76.500 -0.425
Feb 27 79.400 0.375
Apr 27 82.400 0.375
May 27 86.150 0.375
Jun 27 94.200 0.375
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 342.350 - 0.975
Mar 26 337.250 - 0.350
Apr 26 336.050 - 0.250
May 26 333.550 - 0.525
Aug 26 333.625 - 0.525
Sep 26 331.575 - 0.375
Oct 26 327.850 - 1.250
Nov 26 324.075 2.275
Jan 27 319.150 2.150

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 436'0 439'4 436'0 438'2 1'6 436'4 11:07A Chart for @C6H Options for @C6H
May 26 444'0 447'2 444'0 446'0 1'4 444'4 11:09A Chart for @C6K Options for @C6K
Jul 26 450'4 453'4 450'4 452'0 1'0 451'0 11:09A Chart for @C6N Options for @C6N
Sep 26 446'4 448'6 446'4 447'4 0'0 447'4 11:09A Chart for @C6U Options for @C6U
Dec 26 459'2 460'6 458'6 459'4 0'0 459'4 11:09A Chart for @C6Z Options for @C6Z
Mar 27 472'6 474'2 472'4 473'2 0'4 472'6 11:08A Chart for @C7H Options for @C7H
May 27 479'6 481'6 479'4 480'6 1'2 479'4 11:08A Chart for @C7K Options for @C7K
Jul 27 482'6 486'0 482'6 485'2 2'4 482'6 11:08A Chart for @C7N Options for @C7N
Sep 27 464'0 466'0 464'0 465'4 1'2 464'2 11:06A Chart for @C7U Options for @C7U
Dec 27 468'6 469'4 468'6 469'0 1'0 468'0 11:08A Chart for @C7Z Options for @C7Z
Mar 28 481'2 0'0 481'2 11:07A Chart for @C8H Options for @C8H
May 28 488'0 0'0 488'0 12/16 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 486'2 11:06A Chart for @C8N Options for @C8N
Sep 28 469'0 0'0 469'0 12/16 Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 467'6 11:06A Chart for @C8Z Options for @C8Z
Jul 29 486'0 0'0 486'0 12/16 Chart for @C9N Options for @C9N
Dec 29 464'4 0'0 464'4 12/16 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1063'4 1067'4 1053'4 1054'6 -8'0 1062'6 11:08A Chart for @S6F Options for @S6F
Mar 26 1072'0 1076'6 1064'2 1065'6 -6'0 1071'6 11:09A Chart for @S6H Options for @S6H
May 26 1083'0 1088'0 1076'4 1077'2 -5'6 1083'0 11:09A Chart for @S6K Options for @S6K
Jul 26 1094'2 1099'0 1088'2 1089'0 -5'2 1094'2 11:08A Chart for @S6N Options for @S6N
Aug 26 1092'6 1094'6 1085'6 1086'6 -3'4 1090'2 11:09A Chart for @S6Q Options for @S6Q
Sep 26 1074'6 1079'2 1072'0 1072'6 -2'0 1074'6 11:09A Chart for @S6U Options for @S6U
Nov 26 1080'0 1084'2 1077'2 1077'2 -3'0 1080'2 11:09A Chart for @S6X Options for @S6X
Jan 27 1094'0 1094'2 1088'0 1088'0 -2'4 1090'4 11:08A Chart for @S7F Options for @S7F
Mar 27 1093'6 1094'6 1088'4 1088'4 -2'6 1091'2 11:07A Chart for @S7H Options for @S7H
May 27 1094'0 1095'6 1092'6 1092'6 -3'2 1096'0 11:07A Chart for @S7K Options for @S7K
Jul 27 1100'0 1100'4 1100'0 1100'4 -1'4 1102'0 11:07A Chart for @S7N Options for @S7N
Aug 27 1107'6 0'0 1095'0 11:07A Chart for @S7Q Options for @S7Q
Sep 27 1085'6 0'0 1075'2 10:29A Chart for @S7U Options for @S7U
Nov 27 1071'0 1071'0 1071'0 1071'0 -1'4 1072'4 11:09A Chart for @S7X Options for @S7X
Jan 28 1081'4 0'0 1081'4 10:34A Chart for @S8F Options for @S8F
Mar 28 1079'4 0'0 1079'4 10:34A Chart for @S8H Options for @S8H
May 28 1082'4 0'0 1082'4 10:34A Chart for @S8K Options for @S8K
Jul 28 1090'2 0'0 1090'2 10:34A Chart for @S8N Options for @S8N
Aug 28 1083'0 0'0 1083'0 12/16 Chart for @S8Q Options for @S8Q
Sep 28 1063'0 0'0 1063'0 12/16 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1064'0 10:34A Chart for @S8X Options for @S8X
Jul 29 1083'2 0'0 1083'2 12/16 Chart for @S9N Options for @S9N
Nov 29 1069'0 0'0 1069'0 12/16 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.900 231.800 230.750 231.200 0.050 231.150 11:09A Chart for @LE5Z Options for @LE5Z
Feb 26 230.375 231.650 230.025 230.650 - 0.050 230.700 11:09A Chart for @LE6G Options for @LE6G
Apr 26 230.025 230.825 229.475 230.075 - 0.200 230.275 11:09A Chart for @LE6J Options for @LE6J
Jun 26 223.550 224.125 222.875 223.575 - 0.125 223.700 11:09A Chart for @LE6M Options for @LE6M
Aug 26 219.800 220.150 218.950 219.700 - 0.100 219.800 11:09A Chart for @LE6Q Options for @LE6Q
Oct 26 218.450 218.825 217.675 218.325 - 0.175 218.500 11:09A Chart for @LE6V Options for @LE6V
Dec 26 218.350 218.725 217.600 218.325 - 0.075 218.400 11:08A Chart for @LE6Z Options for @LE6Z
Feb 27 217.800 218.100 217.100 217.600 - 0.250 217.850 11:09A Chart for @LE7G Options for @LE7G
Apr 27 217.150 217.325 216.325 217.025 - 0.025 217.050 11:08A Chart for @LE7J Options for @LE7J
Jun 27 210.525 210.525 210.525 210.525 0.250 210.275 11:08A Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.425 84.425 82.650 82.650 -2.125 84.775 11:09A Chart for @HE6G Options for @HE6G
Apr 26 89.475 89.500 87.750 87.750 -1.950 89.700 11:09A Chart for @HE6J Options for @HE6J
May 26 92.775 92.925 91.725 91.725 -1.650 93.375 11:09A Chart for @HE6K Options for @HE6K
Jun 26 101.650 101.700 100.450 100.450 - 1.325 101.775 11:09A Chart for @HE6M Options for @HE6M
Jul 26 102.550 102.550 101.475 101.475 - 1.075 102.550 11:09A Chart for @HE6N Options for @HE6N
Aug 26 101.550 101.575 100.650 100.650 - 0.900 101.550 11:09A Chart for @HE6Q Options for @HE6Q
Oct 26 85.650 85.650 84.725 84.900 -0.550 85.450 11:09A Chart for @HE6V Options for @HE6V
Dec 26 76.950 76.950 76.250 76.500 -0.425 76.925 11:07A Chart for @HE6Z Options for @HE6Z
Feb 27 79.400 79.400 79.400 79.400 0.375 79.550s 11:08A Chart for @HE7G Options for @HE7G
Apr 27 82.400 0.375 82.775s 11:08A Chart for @HE7J Options for @HE7J
May 27 86.150 0.375 86.150s 11:08A Chart for @HE7K Options for @HE7K
Jun 27 94.200 0.375 94.200s 11:08A Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 343.200 343.875 341.350 342.350 - 0.975 343.325 11:08A Chart for @GF6F Options for @GF6F
Mar 26 337.125 338.625 336.200 337.250 - 0.350 337.600 11:08A Chart for @GF6H Options for @GF6H
Apr 26 336.275 337.250 334.975 336.050 - 0.250 336.300 11:08A Chart for @GF6J Options for @GF6J
May 26 334.075 334.900 332.625 333.550 - 0.525 334.075 11:08A Chart for @GF6K Options for @GF6K
Aug 26 334.000 334.700 332.550 333.625 - 0.525 334.150 11:08A Chart for @GF6Q Options for @GF6Q
Sep 26 331.875 332.450 330.350 331.575 - 0.375 331.950 11:08A Chart for @GF6U Options for @GF6U
Oct 26 328.925 329.600 327.850 327.850 - 1.250 329.100 11:07A Chart for @GF6V Options for @GF6V
Nov 26 325.050 326.500 324.075 324.075 2.275 325.400s 11:08A Chart for @GF6X Options for @GF6X
Jan 27 319.500 319.500 319.000 319.150 2.150 319.150s 11:08A 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

Projecting Farmer Bridge Assistance Payments

Congress Sends Whole Milk Bill to President's Desk

Congress Sends Whole Milk Bill to President's Desk

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

Small Changes in Upper Levels Flip Weather Pattern for US

Record-Breaking Canadian 2025 Wildfire Season

One Last Arctic Blast This Weekend

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

Cash Cattle Market Is Likely Done Rallying Until After the New Year

Cattle Complex Sits Anxious Following Last Week's Price Rally

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

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

The Elusive Dream of Rock-Bottom Interest Rates

Dollars, Gold or Pork Bellies? Your Choice

Something To Be Thankful for This Thanksgiving

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 Wed
12/17		 Thu
12/18		 Fri
12/19		 Sat
12/20		 Sun
12/21
Weather
Condition		 Rain Rain Partly Cloudy Mostly Cloudy Snow Showers
Weather Rain Rain Partly Cloudy Mostly Cloudy Snow Showers
Temp
L/H (°F)		 28/55 15/46 14/44 24/39 22/40
Feels
Like
L/H (°F)		 27/55 -1/38 3/37 17/33 15/32
Dew Point
(°F)		 31 15 10 22 20
Humidity
(%)		 49 49 36 63 59
Wind
Speed
(mph)		 17 27 14 11 11
Precip
 (%)		 67 69 - - 21
Precip
Amt (in.)
 Rain
0.05		 Rain
0.03		 None None S: <1/4
L: 0.03
Evap
(in./day)		 0.12 0.11 0.09 0.05 0.05
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 438'2 1'6
@S6F 1054'6 -8'0
@W6H 504'0 -5'4
@O6H 282'6 5'4
Stocks
MSFT 476.1000 - 0.2900
WMT 116.1950 0.7750
XOM 116.4980 1.8180
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  438'2
Change:  1'6
Bid:  438'2
Ask:  438'4
Today's High:  439'4
Today's Low:  436'0
Volume:  146,742
Open:  436'0
Settle:  436'4
Prev:  436'4
Contract High: 
Contract Low: 
Updated:  Dec-17-2025
11:07:00AM
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