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 12/30 05:35
DTN Midday Grain Comments 12/30 10:51
DTN Closing Grain Comments 12/30 14:26
DTN Cattle Close/Trends 12/30 15:40
DTN Early Word Livestock Comments 12/30 06:13
DTN Midday Livestock Comments 12/30 11:31
DTN Closing Livestock Comment 12/30 16:23
DTN Chart Technical Points 12/30 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
Family Business Matters
America's Best Shops: The 2nd Chance
Top 10 Ag Stories of 2025: No. 2
FTC Pursues Trial on Crop Loyalty Case
Top 10 Ag Stories of 2025: No. 3
Smith's Favorite Story of 2025
Top 5 Things to Watch
Cash Market Moves
View From the Range

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 440'2 -0'2
May 26 448'0 -0'4
Jul 26 454'2 -0'2
Sep 26 448'4 -0'4
Dec 26 460'4 -0'4
Mar 27 474'0 0'0
May 27 480'6 0'0
Jul 27 483'6 -0'4
Sep 27 468'0 0'0
Dec 27 470'0 0'0
Mar 28 483'0 0'0
May 28 486'6 0'0
Jul 28 489'2 0'0
Sep 28 468'2 0'0
Dec 28 467'0 0'0
Jul 29 487'6 0'0
Dec 29 466'2 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1043'4 -2'6
Mar 26 1060'0 -2'2
May 26 1072'6 -1'6
Jul 26 1084'4 -1'4
Aug 26 1082'0 -1'0
Sep 26 1068'2 -1'2
Nov 26 1073'0 -1'2
Jan 27 1083'2 -1'0
Mar 27 1083'2 -1'4
May 27 1086'4 0'0
Jul 27 1092'2 0'0
Aug 27 1088'6 0'0
Sep 27 1067'0 0'0
Nov 27 1066'0 -1'0
Jan 28 1076'0 0'0
Mar 28 1074'0 0'0
May 28 1077'0 0'0
Jul 28 1086'0 0'0
Aug 28 1078'6 0'0
Sep 28 1058'6 0'0
Nov 28 1095'0 0'0
Jul 29 1079'0 0'0
Nov 29 1064'6 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 231.275 2.275
Feb 26 230.400 1.500
Apr 26 230.975 1.450
Jun 26 225.775 1.625
Aug 26 222.700 1.725
Oct 26 221.700 1.775
Dec 26 221.825 1.750
Feb 27 221.250 1.775
Apr 27 220.500 1.750
Jun 27 213.675 1.600
 
@HE - LEAN HOGS - CME Last Chg
Feb 26 85.550 0.975
Apr 26 90.275 0.775
May 26 94.000 0.600
Jun 26 103.000 0.550
Jul 26 103.950 0.350
Aug 26 102.950 0.250
Oct 26 86.650 0.150
Dec 26 77.750 0.125
Feb 27 80.200 0.125
Apr 27 83.175 0.125
May 27 86.800 0.125
Jun 27 94.625 0.125
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 349.750 2.550
Mar 26 344.800 2.900
Apr 26 343.450 3.000
May 26 341.175 3.125
Aug 26 341.000 2.800
Sep 26 338.975 2.750
Oct 26 336.425 3.000
Nov 26 332.825 2.425
Jan 27 323.300 2.875

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 440'4 440'6 440'0 440'2 -0'2 440'4 09:43P Chart for @C6H Options for @C6H
May 26 448'2 448'6 448'0 448'0 -0'4 448'4 09:43P Chart for @C6K Options for @C6K
Jul 26 454'4 455'0 454'2 454'2 -0'2 454'4 09:43P Chart for @C6N Options for @C6N
Sep 26 449'0 449'2 448'4 448'4 -0'4 449'0 09:43P Chart for @C6U Options for @C6U
Dec 26 460'4 461'2 460'4 460'4 -0'4 461'0 09:43P Chart for @C6Z Options for @C6Z
Mar 27 474'0 474'0 473'4 474'0 0'0 474'0 09:43P Chart for @C7H Options for @C7H
May 27 480'6 480'6 480'6 480'6 0'0 480'6 09:40P Chart for @C7K Options for @C7K
Jul 27 483'6 483'6 483'6 483'6 -0'4 484'2 09:40P Chart for @C7N Options for @C7N
Sep 27 468'0 0'0 465'6 09:41P Chart for @C7U Options for @C7U
Dec 27 470'0 0'0 469'6 09:41P Chart for @C7Z Options for @C7Z
Mar 28 483'0 0'0 483'0 09:41P Chart for @C8H Options for @C8H
May 28 486'6 0'0 486'6 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 488'0 09:41P Chart for @C8N Options for @C8N
Sep 28 468'2 0'0 468'2 07:00P Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 469'4 01:20P Chart for @C8Z Options for @C8Z
Jul 29 487'6 0'0 487'6 01:20P Chart for @C9N Options for @C9N
Dec 29 466'2 0'0 466'2 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1045'0 1046'6 1043'4 1043'4 -2'6 1046'2 09:42P Chart for @S6F Options for @S6F
Mar 26 1061'2 1064'0 1059'4 1060'0 -2'2 1062'2 09:42P Chart for @S6H Options for @S6H
May 26 1073'4 1076'4 1072'4 1072'6 -1'6 1074'4 09:43P Chart for @S6K Options for @S6K
Jul 26 1085'4 1088'4 1084'4 1084'4 -1'4 1086'0 09:43P Chart for @S6N Options for @S6N
Aug 26 1082'4 1085'2 1081'6 1082'0 -1'0 1083'0 09:42P Chart for @S6Q Options for @S6Q
Sep 26 1069'4 1071'4 1068'2 1068'2 -1'2 1069'4 09:42P Chart for @S6U Options for @S6U
Nov 26 1074'2 1076'2 1073'0 1073'0 -1'2 1074'2 09:42P Chart for @S6X Options for @S6X
Jan 27 1084'4 1085'2 1082'6 1083'2 -1'0 1084'2 09:44P Chart for @S7F Options for @S7F
Mar 27 1083'0 1083'2 1083'0 1083'2 -1'4 1084'6 09:44P Chart for @S7H Options for @S7H
May 27 1086'4 0'0 1088'6 09:44P Chart for @S7K Options for @S7K
Jul 27 1092'2 0'0 1093'6 09:41P Chart for @S7N Options for @S7N
Aug 27 1088'6 0'0 1085'6 09:41P Chart for @S7Q Options for @S7Q
Sep 27 1067'0 0'0 1069'4 09:41P Chart for @S7U Options for @S7U
Nov 27 1066'0 1066'0 1066'0 1066'0 -1'0 1067'0 09:41P Chart for @S7X Options for @S7X
Jan 28 1076'0 0'0 1076'0 09:26P Chart for @S8F Options for @S8F
Mar 28 1074'0 0'0 1074'0 09:41P Chart for @S8H Options for @S8H
May 28 1077'0 0'0 1077'0 09:41P Chart for @S8K Options for @S8K
Jul 28 1086'0 0'0 1086'0 09:27P Chart for @S8N Options for @S8N
Aug 28 1078'6 0'0 1078'6 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1058'6 0'0 1058'6 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1059'6 09:26P Chart for @S8X Options for @S8X
Jul 29 1079'0 0'0 1079'0 01:20P Chart for @S9N Options for @S9N
Nov 29 1064'6 0'0 1064'6 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.000 231.450 228.900 231.275 2.275 231.175s 02:45P Chart for @LE5Z Options for @LE5Z
Feb 26 229.125 230.950 228.425 230.400 1.500 230.475s 02:30P Chart for @LE6G Options for @LE6G
Apr 26 229.550 231.500 229.000 230.975 1.450 230.975s 02:30P Chart for @LE6J Options for @LE6J
Jun 26 224.175 226.250 223.875 225.775 1.625 225.800s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 221.000 223.100 220.800 222.700 1.725 222.675s 02:32P Chart for @LE6Q Options for @LE6Q
Oct 26 220.000 222.075 219.800 221.700 1.775 221.725s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 220.100 222.075 219.825 221.825 1.750 221.750s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 219.450 221.500 219.425 221.250 1.775 221.200s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 218.800 220.825 218.700 220.500 1.750 220.425s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 212.575 214.000 212.575 213.675 1.600 213.775s 01:05P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.450 85.675 84.425 85.550 0.975 85.450s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 89.575 90.350 89.475 90.275 0.775 90.175s 01:05P Chart for @HE6J Options for @HE6J
May 26 93.800 94.100 93.800 94.000 0.600 94.050s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 102.300 103.075 102.250 103.000 0.550 102.975s 02:53P Chart for @HE6M Options for @HE6M
Jul 26 103.500 104.000 103.325 103.950 0.350 103.925s 03:42P Chart for @HE6N Options for @HE6N
Aug 26 102.625 103.025 102.425 102.950 0.250 102.950s 03:42P Chart for @HE6Q Options for @HE6Q
Oct 26 86.425 86.650 86.250 86.650 0.150 86.625s 03:42P Chart for @HE6V Options for @HE6V
Dec 26 77.675 77.750 77.475 77.750 0.125 77.725s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 80.125 80.200 80.075 80.200 0.125 80.250s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 83.175 0.125 83.425s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.800 0.125 86.800s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.625 0.125 94.625s 02:30P Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 347.700 350.075 346.500 349.750 2.550 349.550s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 342.475 345.050 341.150 344.800 2.900 344.575s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 340.000 343.775 340.000 343.450 3.000 343.425s 01:05P Chart for @GF6J Options for @GF6J
May 26 337.600 341.500 337.600 341.175 3.125 341.225s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 337.675 341.075 337.425 341.000 2.800 340.975s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 336.425 339.000 336.425 338.975 2.750 338.925s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 333.950 336.475 333.800 336.425 3.000 336.450s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 330.650 332.825 330.525 332.825 2.425 332.825s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 323.300 2.875 326.350s 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

USDA to Update Foreign Land Reporting Requirements

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

Trump Administration Dramatically Reduced USDA Staffing, OIG Report Highlights

Minding Ag's Business

My Sentimental and Economic Case for Prime Rib

Frustrating Markets Stress Importance of a Marketing Plan

Off-Farm Jobs Won't Salvage This Farm Crisis

DTN Ag Weather Forum

Erratic Weather Keeps Brazil Coffee Growers Cautious Ahead of 2026

Dryness for Southern Argentina May Start to Affect Crops

Widespread Record High Temperatures for Christmas Day

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

Expect Another Moderately Quiet Week in the Cattle Complex

Traders React Positively to Friday's Cattle on Feed Report

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

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 Wed
12/31		 Thu
1/1		 Fri
1/2		 Sat
1/3		 Sun
1/4
Weather
Condition		 Partly Cloudy Mostly Cloudy Cloudy Partly Cloudy Partly Cloudy
Weather Partly Cloudy Mostly Cloudy Cloudy Partly Cloudy Partly Cloudy
Temp
L/H (°F)		 20/42 16/38 18/31 19/38 29/46
Feels
Like
L/H (°F)		 10/36 5/32 10/25 11/32 20/40
Dew Point
(°F)		 20 16 19 22 30
Humidity
(%)		 68 71 75 76 74
Wind
Speed
(mph)		 11 8 6 8 11
Precip
 (%)		 - - - - -
Precip
Amt (in.)
 None None None None None
Evap
(in./day)		 0.05 0.04 0.02 0.03 0.05
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 440'2 -0'2
@S6F 1043'4 -2'6
@W6H 509'4 -1'2
@O6H 304'4 -0'2
Stocks
MSFT 487.4800 0.3800
WMT 111.9200 - 0.6100
XOM 120.9900 0.4600
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  440'2
Change:  -0'2
Bid:  440'0
Ask:  440'2
Today's High:  440'6
Today's Low:  440'0
Volume:  121,253
Open:  440'4
Settle:  440'4
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-30-2025
9:41:00PM
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