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 Average DDG Price Higher Again
DTN Early Word Grains 12/23 05:50
DTN Midday Grain Comments 12/23 10:50
DTN Closing Grain Comments 12/22 14:05
DTN Cattle Prices/Trends 12/23 11:55
DTN Early Word Livestock Comments 12/23 06:15
DTN Midday Livestock Comments 12/23 11:37
DTN Closing Livestock Comment 12/22 15:34
DTN Chart Technical Points 12/22 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Top 10 Ag Stories of 2025: No. 7
Weather Extremes Challenge Southeast Producers
Clayton's Favorite Story of 2025
Top 10 Ag Stories of 2025: No. 8
Top 5 Things to Watch
USDA Dec. 1 Cattle on Feed Report
Nebraska to Use $1M Hansen-Mueller Bond
UP-Norfolk Southern File With STB
Global Fertilizer Outlook - 2

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 447'2 0'2
May 26 455'0 0'4
Jul 26 460'4 0'4
Sep 26 453'6 0'4
Dec 26 464'4 0'0
Mar 27 477'2 -0'2
May 27 484'4 0'2
Jul 27 487'2 -0'2
Sep 27 468'4 0'2
Dec 27 472'0 -0'2
Mar 28 485'4 0'0
May 28 492'2 0'0
Jul 28 489'2 0'0
Sep 28 473'2 0'0
Dec 28 467'0 0'0
Jul 29 488'6 0'0
Dec 29 467'2 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1052'6 -0'4
Mar 26 1064'6 -0'2
May 26 1075'2 -0'2
Jul 26 1086'2 0'0
Aug 26 1083'6 0'4
Sep 26 1070'0 1'4
Nov 26 1074'0 1'6
Jan 27 1084'0 2'2
Mar 27 1083'6 1'6
May 27 1086'0 0'0
Jul 27 1092'2 0'6
Aug 27 1081'2 -2'0
Sep 27 1067'0 0'0
Nov 27 1068'0 2'2
Jan 28 1074'6 0'0
Mar 28 1072'6 0'0
May 28 1075'6 0'0
Jul 28 1084'6 0'0
Aug 28 1077'4 0'0
Sep 28 1057'4 0'0
Nov 28 1095'0 0'0
Jul 29 1077'6 0'0
Nov 29 1063'4 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 229.625 - 1.100
Feb 26 230.350 - 1.075
Apr 26 230.300 - 0.775
Jun 26 224.425 - 0.525
Aug 26 220.850 - 0.375
Oct 26 219.625 - 0.300
Dec 26 219.500 - 0.225
Feb 27 219.000 - 0.125
Apr 27 218.325 - 0.075
Jun 27 211.050 - 0.600
 
@HE - LEAN HOGS - CME Last Chg
Feb 26 85.925 0.575
Apr 26 90.250 0.375
May 26 93.875 0.275
Jun 26 102.700 0.350
Jul 26 103.550 0.300
Aug 26 102.450 0.175
Oct 26 85.875
Dec 26 77.125 0.050
Feb 27 79.750 0.075
Apr 27 82.900 0.075
May 27 86.275 0.075
Jun 27 94.100 0.075
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 345.200 - 1.300
Mar 26 339.575 - 0.925
Apr 26 338.325 - 0.675
May 26 335.950 - 0.625
Aug 26 336.200 - 0.625
Sep 26 334.000 - 1.250
Oct 26 331.600 - 1.275
Nov 26 328.600 - 1.075
Jan 27 322.400 - 1.100

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 446'4 449'0 446'2 447'2 0'2 447'0 12:24P Chart for @C6H Options for @C6H
May 26 454'0 456'2 453'6 455'0 0'4 454'4 12:24P Chart for @C6K Options for @C6K
Jul 26 459'0 461'6 459'0 460'4 0'4 460'0 12:24P Chart for @C6N Options for @C6N
Sep 26 452'4 454'4 452'4 453'6 0'4 453'2 12:24P Chart for @C6U Options for @C6U
Dec 26 463'4 465'2 463'4 464'4 0'0 464'4 12:23P Chart for @C6Z Options for @C6Z
Mar 27 476'4 478'2 476'2 477'2 -0'2 477'4 12:24P Chart for @C7H Options for @C7H
May 27 483'2 484'6 483'2 484'4 0'2 484'2 12:23P Chart for @C7K Options for @C7K
Jul 27 487'6 488'2 487'2 487'2 -0'2 487'4 12:23P Chart for @C7N Options for @C7N
Sep 27 468'0 469'0 468'0 468'4 0'2 468'2 12:23P Chart for @C7U Options for @C7U
Dec 27 472'0 473'0 471'6 472'0 -0'2 472'2 12:23P Chart for @C7Z Options for @C7Z
Mar 28 485'4 0'0 485'4 12:23P Chart for @C8H Options for @C8H
May 28 492'2 0'0 492'2 12/22 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 490'4 12:19P Chart for @C8N Options for @C8N
Sep 28 473'2 0'0 473'2 08:30A Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 470'4 10:56A Chart for @C8Z Options for @C8Z
Jul 29 488'6 0'0 488'6 12/22 Chart for @C9N Options for @C9N
Dec 29 467'2 0'0 467'2 12/22 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1053'4 1057'6 1049'6 1052'6 -0'4 1053'2 12:24P Chart for @S6F Options for @S6F
Mar 26 1065'0 1069'6 1062'6 1064'6 -0'2 1065'0 12:24P Chart for @S6H Options for @S6H
May 26 1075'2 1080'2 1073'4 1075'2 -0'2 1075'4 12:24P Chart for @S6K Options for @S6K
Jul 26 1086'2 1091'0 1084'4 1086'2 0'0 1086'2 12:24P Chart for @S6N Options for @S6N
Aug 26 1083'2 1088'0 1082'2 1083'6 0'4 1083'2 12:24P Chart for @S6Q Options for @S6Q
Sep 26 1068'2 1073'2 1068'0 1070'0 1'4 1068'4 12:24P Chart for @S6U Options for @S6U
Nov 26 1072'0 1081'0 1071'6 1074'0 1'6 1072'2 12:24P Chart for @S6X Options for @S6X
Jan 27 1081'4 1091'2 1081'4 1084'0 2'2 1081'6 12:24P Chart for @S7F Options for @S7F
Mar 27 1082'6 1087'2 1082'4 1083'6 1'6 1082'0 12:24P Chart for @S7H Options for @S7H
May 27 1086'0 1091'0 1086'0 1086'0 0'0 1086'0 12:23P Chart for @S7K Options for @S7K
Jul 27 1095'6 1096'4 1092'2 1092'2 0'6 1091'4 12:24P Chart for @S7N Options for @S7N
Aug 27 1081'2 -2'0 1083'2 12:24P Chart for @S7Q Options for @S7Q
Sep 27 1067'0 0'0 1067'0 12:24P Chart for @S7U Options for @S7U
Nov 27 1069'0 1069'0 1068'0 1068'0 2'2 1065'6 12:24P Chart for @S7X Options for @S7X
Jan 28 1074'6 0'0 1074'6 12:24P Chart for @S8F Options for @S8F
Mar 28 1072'6 0'0 1072'6 12:23P Chart for @S8H Options for @S8H
May 28 1075'6 0'0 1075'6 12:23P Chart for @S8K Options for @S8K
Jul 28 1084'6 0'0 1084'6 12:24P Chart for @S8N Options for @S8N
Aug 28 1077'4 0'0 1077'4 12/22 Chart for @S8Q Options for @S8Q
Sep 28 1057'4 0'0 1057'4 12/22 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1058'4 12:24P Chart for @S8X Options for @S8X
Jul 29 1077'6 0'0 1077'6 12/22 Chart for @S9N Options for @S9N
Nov 29 1063'4 0'0 1063'4 12/22 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.500 230.575 229.000 229.625 - 1.100 230.725 12:24P Chart for @LE5Z Options for @LE5Z
Feb 26 231.125 231.625 229.350 230.350 - 1.075 231.425 12:24P Chart for @LE6G Options for @LE6G
Apr 26 230.725 231.525 229.225 230.300 - 0.775 231.075 12:24P Chart for @LE6J Options for @LE6J
Jun 26 224.800 225.400 223.300 224.425 - 0.525 224.950 12:24P Chart for @LE6M Options for @LE6M
Aug 26 220.875 221.650 219.650 220.850 - 0.375 221.225 12:24P Chart for @LE6Q Options for @LE6Q
Oct 26 220.125 220.475 218.525 219.625 - 0.300 219.925 12:24P Chart for @LE6V Options for @LE6V
Dec 26 219.750 220.400 218.525 219.500 - 0.225 219.725 12:24P Chart for @LE6Z Options for @LE6Z
Feb 27 219.125 219.800 218.125 219.000 - 0.125 219.125 12:24P Chart for @LE7G Options for @LE7G
Apr 27 218.475 219.000 217.375 218.325 - 0.075 218.400 12:23P Chart for @LE7J Options for @LE7J
Jun 27 211.775 212.075 210.625 211.050 - 0.600 211.650 12:24P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 85.350 86.225 85.250 85.925 0.575 85.350 12:24P Chart for @HE6G Options for @HE6G
Apr 26 89.925 90.375 89.825 90.250 0.375 89.875 12:24P Chart for @HE6J Options for @HE6J
May 26 93.750 93.875 93.525 93.875 0.275 93.600 12:23P Chart for @HE6K Options for @HE6K
Jun 26 102.375 102.750 102.325 102.700 0.350 102.350 12:24P Chart for @HE6M Options for @HE6M
Jul 26 103.275 103.600 103.225 103.550 0.300 103.250 12:24P Chart for @HE6N Options for @HE6N
Aug 26 102.275 102.525 102.175 102.450 0.175 102.275 12:24P Chart for @HE6Q Options for @HE6Q
Oct 26 85.800 86.000 85.800 85.875 85.875 12:23P Chart for @HE6V Options for @HE6V
Dec 26 77.075 77.200 77.075 77.125 0.050 77.075 12:23P Chart for @HE6Z Options for @HE6Z
Feb 27 79.700 79.775 79.700 79.750 0.075 79.675 12:22P Chart for @HE7G Options for @HE7G
Apr 27 82.825 82.900 82.825 82.900 0.075 82.900s 12:22P Chart for @HE7J Options for @HE7J
May 27 86.275 0.075 86.275s 11:55A Chart for @HE7K Options for @HE7K
Jun 27 94.100 0.075 94.100s 12:17P Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 346.775 347.350 343.200 345.200 - 1.300 346.500 12:24P Chart for @GF6F Options for @GF6F
Mar 26 340.825 341.275 337.300 339.575 - 0.925 340.500 12:24P Chart for @GF6H Options for @GF6H
Apr 26 339.550 339.975 336.100 338.325 - 0.675 339.000 12:24P Chart for @GF6J Options for @GF6J
May 26 336.950 337.450 334.000 335.950 - 0.625 336.575 12:24P Chart for @GF6K Options for @GF6K
Aug 26 337.600 338.300 334.650 336.200 - 0.625 336.825 12:24P Chart for @GF6Q Options for @GF6Q
Sep 26 335.050 336.075 333.300 334.000 - 1.250 335.250 12:24P Chart for @GF6U Options for @GF6U
Oct 26 332.625 333.750 330.950 331.600 - 1.275 332.875 12:24P Chart for @GF6V Options for @GF6V
Nov 26 329.500 329.500 328.100 328.600 - 1.075 329.675 12:24P Chart for @GF6X Options for @GF6X
Jan 27 321.000 322.400 321.000 322.400 - 1.100 323.500 12:23P 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 Average DDG Price Higher Again

DTN Weekly DDG Price Higher on Average

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

Trump Administration Dramatically Reduced USDA Staffing, OIG Report Highlights

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

Senate Confirms Callahan for USTR Role and Confirms USDA and CFTC Nominees

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

Widespread Record High Temperatures for Christmas Day

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

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

DTN Ethanol Blog

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

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

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

Counting Down Top Ag Stories of 2025

Don't Miss 2025 DTN Virtual Ag Summit Continuing Thursday

Lessons From the Buggy Seat During Harvest Season


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
12/23		 Wed
12/24		 Thu
12/25		 Fri
12/26		 Sat
12/27
Weather
Condition		 Partly Cloudy Partly Cloudy Cloudy Partly Cloudy Mostly Cloudy
Weather Partly Cloudy Partly Cloudy Cloudy Partly Cloudy Mostly Cloudy
Temp
L/H (°F)		 30/48 33/52 32/45 31/50 28/51
Feels
Like
L/H (°F)		 29/45 25/52 24/39 24/50 14/51
Dew Point
(°F)		 31 35 35 34 25
Humidity
(%)		 66 80 87 79 58
Wind
Speed
(mph)		 7 7 11 8 15
Precip
 (%)		 - - - - -
Precip
Amt (in.)
 None None None None None
Evap
(in./day)		 0.04 0.04 0.03 0.04 0.08
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 447'2 0'2
@S6F 1052'4 -0'6
@W6H 518'4 3'0
@O6H 294'2 -3'4
Stocks
MSFT 486.1700 1.2500
WMT 111.8650 - 0.7350
XOM 119.7850 1.6350
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  447'2
Change:  0'2
Bid:  447'2
Ask:  447'4
Today's High:  449'0
Today's Low:  446'2
Volume:  136,615
Open:  446'4
Settle:  447'0
Prev:  447'0
Contract High: 
Contract Low: 
Updated:  Dec-23-2025
12:23:00PM
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