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 Steady on Average
DTN Early Word Grains 01/14 05:45
DTN Midday Grain Comments 01/14 10:54
DTN Closing Grain Comments 01/14 14:16
DTN Cattle Prices/Trends 01/14 14:15
DTN Early Word Livestock Comments 01/14 06:17
DTN Midday Livestock Comments 01/14 11:49
DTN Closing Livestock Comment 01/13 15:39
DTN Chart Technical Points 01/13 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
DTN Retail Fertilizer Trends
America's Best Young Farmers/Ranchers-3
Ag Secretary Champions Ag Policy Wins
USDA Reports Review
USDA Reports Summary
Farm Policy Outlook for 2026
AFBF President Says More Aid Needed
Top 5 Things to Watch
Deere Shows Value of Technology at CES

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 422'2 2'2
May 26 430'0 2'0
Jul 26 435'6 1'4
Sep 26 434'6 1'2
Dec 26 447'4 2'0
Mar 27 460'6 1'6
May 27 467'4 1'4
Jul 27 471'2 1'2
Sep 27 457'2 1'0
Dec 27 461'6 1'0
Mar 28 484'0 0'6
May 28 478'6 0'6
Jul 28 489'2 0'0
Sep 28 460'4 0'0
Dec 28 469'4 -1'2
Jul 29 485'2 -1'2
Dec 29 465'2 -0'2
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1033'2 7'2
Mar 26 1042'4 3'6
May 26 1055'0 3'0
Jul 26 1068'0 2'2
Aug 26 1065'2 1'0
Sep 26 1052'0 0'2
Nov 26 1058'0 -0'2
Jan 27 1069'0 -0'2
Mar 27 1071'4 -1'2
May 27 1077'2 -1'6
Jul 27 1084'4 -1'6
Aug 27 1088'6 -1'6
Sep 27 1057'0 -1'6
Nov 27 1063'0 -0'6
Jan 28 1080'0 -0'6
Mar 28 1069'0 -0'6
May 28 1072'0 -0'6
Jul 28 1081'2 0'0
Aug 28 1074'0 0'0
Sep 28 1054'0 0'0
Nov 28 1060'0 0'0
Jul 29 1071'2 0'0
Nov 29 1057'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Feb 26 235.075 - 2.100
Apr 26 237.325 - 1.650
Jun 26 232.300 - 1.075
Aug 26 229.150 - 1.025
Oct 26 228.400 - 1.200
Dec 26 228.775 - 1.200
Feb 27 228.600 - 1.125
Apr 27 228.150 - 0.875
Jun 27 221.250 - 0.650
Aug 27 218.300 - 0.650
 
@HE - LEAN HOGS - CME Last Chg
Feb 26 85.725 1.075
Apr 26 92.700 1.450
May 26 96.575 1.150
Jun 26 105.125 0.950
Jul 26 105.725 0.500
Aug 26 104.625 0.400
Oct 26 87.575 0.200
Dec 26 78.675 0.150
Feb 27 81.075 0.150
Apr 27 84.325 0.100
May 27 87.800 0.100
Jun 27 95.200 0.100
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 365.050 - 1.525
Mar 26 359.775 - 2.425
Apr 26 358.075 - 2.425
May 26 355.200 - 2.350
Aug 26 354.175 - 2.250
Sep 26 351.775 - 2.200
Oct 26 348.975 - 2.050
Nov 26 345.750 - 1.875
Jan 27 339.600 - 1.950

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 420'0 425'0 419'4 422'2 2'2 422'0s 02:30P Chart for @C6H Options for @C6H
May 26 428'0 432'6 427'4 430'0 2'0 429'6s 02:30P Chart for @C6K Options for @C6K
Jul 26 434'6 439'0 434'0 435'6 1'4 436'0s 02:32P Chart for @C6N Options for @C6N
Sep 26 433'2 437'0 432'6 434'6 1'2 434'4s 02:32P Chart for @C6U Options for @C6U
Dec 26 445'4 449'2 445'2 447'4 2'0 447'6s 02:30P Chart for @C6Z Options for @C6Z
Mar 27 459'2 462'4 459'2 460'6 1'6 461'0s 01:30P Chart for @C7H Options for @C7H
May 27 466'4 469'4 466'0 467'4 1'4 467'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 470'0 473'0 470'0 471'2 1'2 471'4s 01:30P Chart for @C7N Options for @C7N
Sep 27 457'0 458'2 456'0 457'2 1'0 457'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 461'0 463'0 460'0 461'6 1'0 461'6s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 484'0 0'6 473'6s 01:20P Chart for @C8H Options for @C8H
May 28 478'6 0'6 478'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 480'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 460'4 0'0 460'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 469'4 469'4 469'4 469'4 -1'2 467'0s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 485'2 -1'2 485'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 465'2 -0'2 465'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1027'2 1033'2 1027'2 1033'2 7'2 1030'4s 01:20P Chart for @S6F Options for @S6F
Mar 26 1039'4 1049'2 1039'0 1042'4 3'6 1042'4s 02:30P Chart for @S6H Options for @S6H
May 26 1052'0 1061'6 1052'0 1055'0 3'0 1055'0s 01:20P Chart for @S6K Options for @S6K
Jul 26 1066'4 1074'6 1066'0 1068'0 2'2 1068'2s 02:30P Chart for @S6N Options for @S6N
Aug 26 1064'4 1072'4 1064'2 1065'2 1'0 1065'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1053'4 1058'6 1051'0 1052'0 0'2 1052'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1058'2 1065'0 1056'6 1058'0 -0'2 1058'0s 02:30P Chart for @S6X Options for @S6X
Jan 27 1071'2 1076'0 1068'2 1069'0 -0'2 1069'6s 01:29P Chart for @S7F Options for @S7F
Mar 27 1072'6 1079'0 1071'0 1071'4 -1'2 1072'0s 01:30P Chart for @S7H Options for @S7H
May 27 1079'2 1083'6 1077'2 1077'2 -1'6 1078'0s 01:29P Chart for @S7K Options for @S7K
Jul 27 1091'2 1091'6 1084'4 1084'4 -1'6 1085'4s 01:29P Chart for @S7N Options for @S7N
Aug 27 1088'6 -1'6 1079'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 -1'6 1061'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1066'4 1066'4 1062'0 1063'0 -0'6 1062'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1080'0 -0'6 1071'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1069'0 -0'6 1069'0s 01:20P Chart for @S8H Options for @S8H
May 28 1072'0 -0'6 1072'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1081'2 0'0 1081'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1074'0 0'0 1074'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1054'0 0'0 1054'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1060'0 0'0 1052'0s 01:30P Chart for @S8X Options for @S8X
Jul 29 1071'2 0'0 1071'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1057'0 0'0 1057'0s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 237.225 237.300 234.625 235.075 - 2.100 235.150s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 238.800 239.025 236.750 237.325 - 1.650 237.325s 02:30P Chart for @LE6J Options for @LE6J
Jun 26 233.000 233.525 231.525 232.300 - 1.075 232.325s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 230.000 230.250 228.450 229.150 - 1.025 229.275s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 229.425 229.500 227.625 228.400 - 1.200 228.450s 02:32P Chart for @LE6V Options for @LE6V
Dec 26 229.750 230.000 228.175 228.775 - 1.200 228.900s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 229.400 229.775 228.125 228.600 - 1.125 228.750s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 228.875 229.125 227.700 228.150 - 0.875 228.225s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 221.725 222.000 220.725 221.250 - 0.650 221.250s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 218.300 - 0.650 217.875s 01:05P Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.500 86.100 84.300 85.725 1.075 85.700s 02:34P Chart for @HE6G Options for @HE6G
Apr 26 91.100 92.950 90.700 92.700 1.450 92.700s 01:05P Chart for @HE6J Options for @HE6J
May 26 95.600 96.725 95.600 96.575 1.150 96.575s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 104.200 105.450 103.925 105.125 0.950 105.275s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 105.200 106.100 105.050 105.725 0.500 105.875s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 104.200 104.950 104.150 104.625 0.400 104.775s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 87.425 87.750 87.300 87.575 0.200 87.625s 02:31P Chart for @HE6V Options for @HE6V
Dec 26 78.600 78.850 78.425 78.675 0.150 78.750s 02:31P Chart for @HE6Z Options for @HE6Z
Feb 27 81.300 81.300 80.925 81.075 0.150 81.150s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 84.325 84.325 84.325 84.325 0.100 84.425s 01:05P Chart for @HE7J Options for @HE7J
May 27 87.800 0.100 87.800s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 95.200 0.100 95.525s 01:05P Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 366.975 367.000 362.650 365.050 - 1.525 364.750s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 362.900 362.900 358.125 359.775 - 2.425 359.700s 02:30P Chart for @GF6H Options for @GF6H
Apr 26 361.000 361.000 356.850 358.075 - 2.425 358.175s 01:05P Chart for @GF6J Options for @GF6J
May 26 358.050 358.125 354.150 355.200 - 2.350 355.400s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 357.050 357.250 353.225 354.175 - 2.250 354.350s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 353.725 354.775 350.900 351.775 - 2.200 351.950s 02:33P Chart for @GF6U Options for @GF6U
Oct 26 351.550 351.825 348.000 348.975 - 2.050 349.150s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 348.250 348.350 345.150 345.750 - 1.875 345.750s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 342.000 342.000 338.750 339.600 - 1.950 339.600s 02:35P 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 Steady on Average

Four Class 1 Railroads, Ag Group Say UP-NS Merger Application Incomplete

DTN Weekly Average DDG Price Steady

Technically Speaking

March Corn at a Crossroads?

March Corn at a Crossroads?

An Important Next 30 Cents for Soybean Futures

Fundamentally Speaking

A Look at Major Row-Crop Futures Changes

First Record US Soybean Yield Since 2016

In October, Corn and Bean Markets Subject to Tricks, Treats and Tweets

DTN Ag Policy Blog

Lawmakers See Opening to Finish Farm Bill, Tackle Labor Shortages in 2026

Trump Administration Plans a Roadshow for New Dietary Guidelines

Pesticide Immunity Provision Dropped From EPA Funding Bill

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

El Nino Expected to Influence US 2026 Growing Season

Arctic Air Returns for the Central US

Two Weather Systems Spreading Rain and Snow Through US

DTN Ethanol Blog

Record 17-Billion-Bushel Corn Crop Spurs Urgent Push for Year-Round E15 to Boost Demand

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

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

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

The Cattle Complex Seems To Be Asking: Now What?

Cattle Prices Launch Higher Into 2026

Expect Another Moderately Quiet Week in the Cattle Complex

South America Calling

Downward Trends Starting for Argentina's Corn and Soybeans

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

Heavy Rain Finally Falling on Central Brazil

An Urban’s Rural View

Beef and Whole Milk Are Up in New Guidelines, Seed Oils Not So Much

Processing the Meaning of Ultra-Processed

All Hail the Panama Canal

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

Commodity Index Trader Buying on Inflation Fears Could Support Grains Ahead

Low Soybean Oil Yield for 2025 Deserves Our Attention

Low Soybean Oil Yield for 2025 Deserves Our Attention

Editor’s Notebook

A New Year and an Anniversary

A New Year and an Anniversary

Christmas Spirit Lives on a Decade After Stories Shared


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Wed
1/14		 Thu
1/15		 Fri
1/16		 Sat
1/17		 Sun
1/18
Weather
Condition		 Clear Mostly Cloudy Snow Snow Snow
Weather Clear Mostly Cloudy Snow Snow Snow
Temp
L/H (°F)		 20/40 20/50 15/37 5/15 5/36
Feels
Like
L/H (°F)		 13/22 14/50 -1/26 -14/-1 -5/25
Dew Point
(°F)		 7 19 13 -1 7
Humidity
(%)		 45 58 58 52 57
Wind
Speed
(mph)		 9 13 23 17 17
Precip
 (%)		 - - 60 30 30
Precip
Amt (in.)
 None None S: 1-2
L: 0.09		 S: 1/4-1
L: 0.03		 S: 1/4-1
L: 0.03
Evap
(in./day)		 0.06 0.08 0.07 0.03 0.06
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 422'2 2'2
@S6F 1033'2 7'2
@W6H 512'6 2'0
@O6H 287'6 -4'4
Stocks
MSFT 458.2200 -12.4500
WMT 120.1300 - 0.2300
XOM 130.3900 3.8500
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  422'2
Change:  2'2
Bid:  422'2
Ask:  422'2
Today's High:  425'0
Today's Low:  419'4
Volume:  204,240
Open:  420'0
Settle:  422'0s
Prev:  419'6
Contract High: 
Contract Low: 
Updated:  Jan-14-2026
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