Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie
DTN Early Word Grains 12/26 05:44
DTN Midday Grain Comments 12/26 10:47
DTN Closing Grain Comments 12/26 13:45
DTN Cattle Close/Trends 12/26 15:20
DTN Early Word Livestock Comments 12/26 06:48
DTN Midday Livestock Comments 12/26 11:45
DTN Closing Livestock Comment 12/26 15:42
DTN Chart Technical Points 12/26 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
Cash Market Moves
View From the Range
Top 10 Ag Stories of 2025: No. 4
Global Fertilizer Outlook - 3
Christmas Delivery Permit Granted
North Dakota Seeks Bond in Hansen-Mueller Case
DTN Retail Fertilizer Trends
Top 10 Ag Stories of 2025: No. 6
Weather Extremes Challenge Southeast Producers

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 449'4 -1'0
May 26 458'0 -0'6
Jul 26 463'4 -0'2
Sep 26 457'4 1'0
Dec 26 467'4 0'6
Mar 27 480'4 0'4
May 27 487'4 0'4
Jul 27 491'2 0'6
Sep 27 472'0 0'6
Dec 27 475'2 0'2
Mar 28 488'6 0'2
May 28 492'4 -0'2
Jul 28 489'2 0'2
Sep 28 474'0 0'0
Dec 28 467'0 0'0
Jul 29 489'2 0'2
Dec 29 467'6 0'2
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1057'6 -4'4
Mar 26 1071'6 -4'0
May 26 1082'6 -3'2
Jul 26 1094'0 -3'0
Aug 26 1091'6 -2'6
Sep 26 1077'0 -2'4
Nov 26 1081'2 -1'6
Jan 27 1091'4 -1'6
Mar 27 1091'2 -2'0
May 27 1093'2 -1'6
Jul 27 1098'4 -1'4
Aug 27 1088'6 -2'6
Sep 27 1067'0 -2'2
Nov 27 1072'0 -2'4
Jan 28 1081'4 -2'4
Mar 28 1079'4 -2'4
May 28 1082'4 -2'4
Jul 28 1091'4 -2'4
Aug 28 1084'2 -2'4
Sep 28 1064'2 -2'4
Nov 28 1095'0 -2'4
Jul 29 1084'4 -2'4
Nov 29 1070'2 -2'4
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 229.900 1.125
Feb 26 229.750 1.100
Apr 26 229.700 0.975
Jun 26 224.200 0.950
Aug 26 220.700 1.000
Oct 26 219.575 1.075
Dec 26 219.425 1.175
Feb 27 218.975 1.125
Apr 27 218.325 1.000
Jun 27 211.150 1.050
 
@HE - LEAN HOGS - CME Last Chg
Feb 26 84.575 -0.525
Apr 26 89.575 -0.325
May 26 93.375 -0.225
Jun 26 102.425 - 0.200
Jul 26 103.375 - 0.100
Aug 26 102.375 - 0.025
Oct 26 86.175 0.100
Dec 26 77.400 0.075
Feb 27 80.000 0.125
Apr 27 82.900 0.125
May 27 86.550 0.125
Jun 27 94.375 0.125
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 346.300 1.450
Mar 26 340.550 1.625
Apr 26 339.350 1.700
May 26 337.175 1.850
Aug 26 337.225 1.925
Sep 26 335.300 1.825
Oct 26 332.950 1.800
Nov 26 327.925 1.375
Jan 27 321.800 0.325

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 451'0 453'0 448'6 449'4 -1'0 450'0s 03:35P Chart for @C6H Options for @C6H
May 26 459'0 461'0 457'2 458'0 -0'6 458'2s 03:54P Chart for @C6K Options for @C6K
Jul 26 464'2 466'2 463'2 463'4 -0'2 464'2s 02:31P Chart for @C6N Options for @C6N
Sep 26 457'2 458'4 456'4 457'4 1'0 458'2s 02:31P Chart for @C6U Options for @C6U
Dec 26 467'6 468'4 467'2 467'4 0'6 468'4s 03:37P Chart for @C6Z Options for @C6Z
Mar 27 480'0 481'2 480'0 480'4 0'4 481'2s 01:30P Chart for @C7H Options for @C7H
May 27 487'4 488'0 487'0 487'4 0'4 488'0s 01:30P Chart for @C7K Options for @C7K
Jul 27 490'6 491'4 490'4 491'2 0'6 491'4s 01:20P Chart for @C7N Options for @C7N
Sep 27 471'6 472'0 471'6 472'0 0'6 472'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 475'2 475'6 475'0 475'2 0'2 475'4s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 488'6 0'2 488'6s 01:20P Chart for @C8H Options for @C8H
May 28 492'4 -0'2 492'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 0'2 493'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 474'0 0'0 474'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 471'0s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 489'2 0'2 489'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'6 0'2 467'6s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1067'0 1069'2 1057'0 1057'6 -4'4 1058'6s 02:30P Chart for @S6F Options for @S6F
Mar 26 1080'4 1082'4 1070'6 1071'6 -4'0 1072'4s 02:31P Chart for @S6H Options for @S6H
May 26 1090'4 1093'2 1082'4 1082'6 -3'2 1084'2s 03:20P Chart for @S6K Options for @S6K
Jul 26 1101'0 1104'0 1093'4 1094'0 -3'0 1095'4s 01:30P Chart for @S6N Options for @S6N
Aug 26 1098'4 1100'4 1090'2 1091'6 -2'6 1092'4s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1083'0 1083'6 1075'2 1077'0 -2'4 1077'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1086'2 1088'6 1079'0 1081'2 -1'6 1082'2s 01:30P Chart for @S6X Options for @S6X
Jan 27 1097'6 1097'6 1089'2 1091'4 -1'6 1092'2s 01:20P Chart for @S7F Options for @S7F
Mar 27 1095'6 1098'0 1089'0 1091'2 -2'0 1091'6s 01:30P Chart for @S7H Options for @S7H
May 27 1100'0 1100'0 1093'2 1093'2 -1'6 1095'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1105'2 1105'2 1098'0 1098'4 -1'4 1100'4s 01:30P Chart for @S7N Options for @S7N
Aug 27 1096'0 1096'0 1088'6 1088'6 -2'6 1091'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1067'0 -2'2 1075'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1076'0 1076'0 1072'0 1072'0 -2'4 1072'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1081'4 -2'4 1081'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1079'4 -2'4 1079'4s 01:20P Chart for @S8H Options for @S8H
May 28 1082'4 -2'4 1082'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1091'4 -2'4 1091'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1084'2 -2'4 1084'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1064'2 -2'4 1064'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 -2'4 1065'2s 01:20P Chart for @S8X Options for @S8X
Jul 29 1084'4 -2'4 1084'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1070'2 -2'4 1070'2s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.350 230.575 229.200 229.900 1.125 229.825s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 228.700 230.550 228.700 229.750 1.100 229.650s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 229.075 230.525 229.075 229.700 0.975 229.700s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 223.575 224.725 223.575 224.200 0.950 224.150s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 220.075 221.150 220.075 220.700 1.000 220.675s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 218.325 220.000 218.325 219.575 1.075 219.525s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 218.725 219.925 218.725 219.425 1.175 219.500s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 217.850 219.350 217.850 218.975 1.125 218.975s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 218.700 218.700 218.025 218.325 1.000 218.225s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 212.000 212.000 211.150 211.150 1.050 211.425s 01:05P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.575 84.875 83.825 84.575 -0.525 84.525s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 89.400 89.775 89.000 89.575 -0.325 89.475s 01:05P Chart for @HE6J Options for @HE6J
May 26 93.100 93.625 93.075 93.375 -0.225 93.425s 02:30P Chart for @HE6K Options for @HE6K
Jun 26 102.100 102.600 101.850 102.425 - 0.200 102.325s 02:31P Chart for @HE6M Options for @HE6M
Jul 26 103.000 103.525 102.700 103.375 - 0.100 103.300s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 101.950 102.500 101.925 102.375 - 0.025 102.325s 02:31P Chart for @HE6Q Options for @HE6Q
Oct 26 85.675 86.225 85.675 86.175 0.100 86.175s 02:31P Chart for @HE6V Options for @HE6V
Dec 26 76.950 77.425 76.950 77.400 0.075 77.425s 02:31P Chart for @HE6Z Options for @HE6Z
Feb 27 79.775 80.000 79.775 80.000 0.125 80.000s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 82.900 0.125 83.175s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.550 0.125 86.550s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.375 0.125 94.375s 01:05P Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 345.825 347.350 345.375 346.300 1.450 346.175s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 339.600 341.650 339.325 340.550 1.625 340.425s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 338.575 340.225 338.225 339.350 1.700 339.200s 01:05P Chart for @GF6J Options for @GF6J
May 26 337.150 337.875 336.100 337.175 1.850 337.050s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 337.000 338.175 336.325 337.225 1.925 337.350s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 335.625 336.250 334.475 335.300 1.825 335.350s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 333.450 333.600 331.525 332.950 1.800 332.900s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 330.200 330.200 327.925 327.925 1.375 329.275s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 323.250 323.750 321.800 321.800 0.325 322.825s 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

Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie

Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie

DTN Weekly Average DDG Price Higher Again

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

2026 Farm Policy Outlook: Welcome to Agriculture's New Golden Age

Trump Administration Dramatically Reduced USDA Staffing, OIG Report Highlights

Waiting for FBA Details, House Members Press for Speedy Aid to Specialty Crops Growers

Minding Ag's Business

My Sentimental and Economic Case for Prime Rib

My Sentimental and Economic Case for Prime Rib

My Sentimental and Economic Case for Prime Rib

DTN Ag Weather Forum

Dryness for Southern Argentina May Start to Affect Crops

Widespread Record High Temperatures for Christmas Day

NOAA Study Finds Southern Plains 2020-2025 Drought Cost Ag $23 Billion

DTN Ethanol Blog

Treasury's Proposed 45Z Rule Has Landed at White House OMB

Treasury's Proposed 45Z Rule Has Landed at White House OMB

Refineries Defy Supreme Court Ruling, File RFS Exemption Appeals in Wrong Courts, Ethanol Group Says

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

Traders React Positively to Friday's Cattle on Feed Report

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

Cattle Complex Sits Anxious Following Last Week's Price Rally

South America Calling

South American Weather in Good Position Heading Into Important Part of Growing Season

Heavy Rain Finally Falling on Central Brazil

Argentina, Southern Brazil May Be Trending Drier

An Urban’s Rural View

All Hail the Panama Canal

The Elusive Dream of Rock-Bottom Interest Rates

Dollars, Gold or Pork Bellies? Your Choice

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

My Christmas Wish for All is the Gift of Perspective

Energy Price Break in December May Present Opportunity

Stellar US Corn Export Sales Leave Canadian Imports Lagging

Editor’s Notebook

Christmas Spirit Lives on a Decade After Stories Shared

Counting Down Top Ag Stories of 2025

Don't Miss 2025 DTN Virtual Ag Summit Continuing Thursday


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sat
12/27		 Sun
12/28		 Mon
12/29		 Tue
12/30		 Wed
12/31
Weather
Condition		 Mostly Cloudy Rain/Snow Mix Partly Cloudy Mostly Cloudy Snow
Weather Mostly Cloudy Rain/Snow Mix Partly Cloudy Mostly Cloudy Snow
Temp
L/H (°F)		 38/52 9/37 6/19 12/41 16/31
Feels
Like
L/H (°F)		 33/52 -11/32 -13/6 1/33 3/23
Dew Point
(°F)		 37 16 1 15 16
Humidity
(%)		 75 62 57 57 73
Wind
Speed
(mph)		 5 24 14 11 10
Precip
 (%)		 - 80 - - 42
Precip
Amt (in.)
 None S: 1-2
L: 0.19		 None None S: 1/4-1
L: 0.09
Evap
(in./day)		 0.03 0.06 0.03 0.06 0.03
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 449'4 -1'0
@S6F 1057'6 -4'4
@W6H 520'2 -2'6
@O6H 308'0 4'0
Stocks
MSFT 487.7100 - 0.3100
WMT 111.7400 0.1300
XOM 119.1100 - 0.1100
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  449'4
Change:  -1'0
Bid:  449'2
Ask:  449'2
Today's High:  453'0
Today's Low:  448'6
Volume:  90,703
Open:  451'0
Settle:  450'0s
Prev:  451'0
Contract High: 
Contract Low: 
Updated:  Dec-26-2025
1:19:00PM
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