Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
DTN Early Word Grains 12/10 05:46
DTN Midday Grain Comments 12/10 10:43
DTN Closing Grain Comments 12/10 13:44
DTN Cattle Close/Trends 12/10 15:35
DTN Early Word Livestock Comments 12/10 06:22
DTN Midday Livestock Comments 12/10 11:37
DTN Closing Livestock Comment 12/10 15:53
DTN Chart Technical Points 12/10 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
Regenerative Ag and MAHA Now Linked
DTN Retail Fertilizer Trends
NWS Prevention, Eradication Important
USDA Reports Review
Texas Farmers Scramble to Recover Funds
USDA Reports Summary
Dryland Winter Wheat Winner Profile
USDA Sets Timeline for Aid Payments
Glyphosate Once Again in Science Debate

Quotes
 
@C - CORN - CBOT Last Chg
Dec 25 436'6 2'0
Mar 26 444'0 -0'2
May 26 452'0 0'2
Jul 26 457'4 0'0
Sep 26 452'0 -0'2
Dec 26 463'2 -0'4
Mar 27 476'2 -0'4
May 27 482'6 -0'4
Jul 27 486'4 0'0
Sep 27 468'2 0'0
Dec 27 472'0 -0'4
Jul 28 470'2 0'0
Dec 28 467'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1091'4 0'2
Mar 26 1100'4 -0'4
May 26 1110'4 0'0
Jul 26 1120'0 0'4
Aug 26 1112'4 0'0
Sep 26 1093'2 0'4
Nov 26 1095'6 0'2
Jan 27 1104'6 0'0
Mar 27 1103'0 -0'6
May 27 1110'0 2'6
Jul 27 1114'2 1'4
Aug 27 1107'6 1'6
Sep 27 1085'6 2'0
Nov 27 1082'0 2'2
Jan 28 1088'6 0'0
Mar 28 1086'6 0'0
May 28 1089'6 0'0
Jul 28 1097'4 0'0
Aug 28 1090'2 0'0
Sep 28 1070'2 0'0
Nov 28 1095'0 0'0
Jul 29 1090'4 0'0
Nov 29 1076'2 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 227.200 - 0.025
Feb 26 228.525 1.575
Apr 26 228.425 1.475
Jun 26 222.100 1.475
Aug 26 218.400 1.425
Oct 26 217.275 1.450
Dec 26 217.500 1.475
Feb 27 217.175 1.625
Apr 27 216.225 1.700
Jun 27 209.025 1.650
 
@HE - LEAN HOGS - CME Last Chg
Dec 25 82.450 -0.050
Feb 26 82.375 0.550
Apr 26 87.375 0.850
May 26 91.000 0.750
Jun 26 99.675 0.800
Jul 26 100.850 0.850
Aug 26 100.175 0.775
Oct 26 84.750 0.425
Dec 26 76.525 0.100
Feb 27 79.200
Apr 27 85.000
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 338.775 2.875
Mar 26 333.175 2.675
Apr 26 332.225 2.425
May 26 330.150 2.150
Aug 26 330.550 1.975
Sep 26 328.450 1.875
Oct 26 325.000 1.875
Nov 26 320.625 1.800
Jan 27 314.000 1.500

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 436'6 436'6 436'6 436'6 2'0 434'6 08:52P Chart for @C5Z Options for @C5Z
Mar 26 444'0 445'2 443'6 444'0 -0'2 444'2 08:57P Chart for @C6H Options for @C6H
May 26 451'6 452'6 451'4 452'0 0'2 451'6 08:56P Chart for @C6K Options for @C6K
Jul 26 457'2 458'2 457'0 457'4 0'0 457'4 08:56P Chart for @C6N Options for @C6N
Sep 26 452'2 452'6 451'2 452'0 -0'2 452'2 08:56P Chart for @C6U Options for @C6U
Dec 26 463'2 464'0 463'0 463'2 -0'4 463'6 08:56P Chart for @C6Z Options for @C6Z
Mar 27 476'4 476'6 476'2 476'2 -0'4 476'6 08:56P Chart for @C7H Options for @C7H
May 27 482'6 482'6 482'6 482'6 -0'4 483'2 08:56P Chart for @C7K Options for @C7K
Jul 27 486'4 0'0 486'2 08:56P Chart for @C7N Options for @C7N
Sep 27 468'2 0'0 468'2 08:34P Chart for @C7U Options for @C7U
Dec 27 471'6 472'0 471'6 472'0 -0'4 472'4 08:56P Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 490'6 08:54P Chart for @C8N Options for @C8N
Dec 28 467'0 0'0 469'4 08:34P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1091'0 1096'0 1090'2 1091'4 0'2 1091'2 08:56P Chart for @S6F Options for @S6F
Mar 26 1100'0 1105'2 1100'0 1100'4 -0'4 1101'0 08:56P Chart for @S6H Options for @S6H
May 26 1110'0 1114'6 1110'0 1110'4 0'0 1110'4 08:56P Chart for @S6K Options for @S6K
Jul 26 1119'0 1123'4 1118'4 1120'0 0'4 1119'4 08:56P Chart for @S6N Options for @S6N
Aug 26 1114'4 1116'2 1112'4 1112'4 0'0 1112'4 08:56P Chart for @S6Q Options for @S6Q
Sep 26 1095'4 1096'6 1093'0 1093'2 0'4 1092'6 08:56P Chart for @S6U Options for @S6U
Nov 26 1095'2 1099'4 1095'2 1095'6 0'2 1095'4 08:56P Chart for @S6X Options for @S6X
Jan 27 1105'0 1106'4 1104'6 1104'6 0'0 1104'6 08:56P Chart for @S7F Options for @S7F
Mar 27 1103'2 1103'2 1103'0 1103'0 -0'6 1103'6 08:56P Chart for @S7H Options for @S7H
May 27 1109'0 1110'0 1109'0 1110'0 2'6 1107'2 08:56P Chart for @S7K Options for @S7K
Jul 27 1114'2 1'4 1112'6 08:56P Chart for @S7N Options for @S7N
Aug 27 1107'6 1'6 1106'0 08:54P Chart for @S7Q Options for @S7Q
Sep 27 1085'6 2'0 1083'6 08:56P Chart for @S7U Options for @S7U
Nov 27 1082'0 1082'0 1082'0 1082'0 2'2 1079'6 08:56P Chart for @S7X Options for @S7X
Jan 28 1088'6 0'0 1088'6 08:56P Chart for @S8F Options for @S8F
Mar 28 1086'6 0'0 1086'6 08:56P Chart for @S8H Options for @S8H
May 28 1089'6 0'0 1089'6 08:56P Chart for @S8K Options for @S8K
Jul 28 1097'4 0'0 1097'4 08:56P Chart for @S8N Options for @S8N
Aug 28 1090'2 0'0 1090'2 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1070'2 0'0 1070'2 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1071'2 08:56P Chart for @S8X Options for @S8X
Jul 29 1090'4 0'0 1090'4 01:20P Chart for @S9N Options for @S9N
Nov 29 1076'2 0'0 1076'2 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 226.575 227.200 225.500 227.200 - 0.025 226.800s 02:31P Chart for @LE5Z Options for @LE5Z
Feb 26 226.700 228.700 225.850 228.525 1.575 228.525s 02:54P Chart for @LE6G Options for @LE6G
Apr 26 226.825 228.500 225.875 228.425 1.475 228.375s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 220.200 222.175 219.625 222.100 1.475 222.100s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 216.850 218.475 216.075 218.400 1.425 218.350s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 214.975 217.325 214.900 217.275 1.450 217.125s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 215.000 217.600 214.975 217.500 1.475 217.125s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 215.025 217.175 214.525 217.175 1.625 216.650s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 213.875 216.225 213.675 216.225 1.700 215.900s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 208.500 209.025 208.500 209.025 1.650 209.150s 01:05P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 82.475 82.575 82.325 82.450 -0.050 82.450s 01:05P Chart for @HE5Z Options for @HE5Z
Feb 26 81.875 82.850 81.775 82.375 0.550 82.425s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 86.475 87.650 86.475 87.375 0.850 87.375s 02:30P Chart for @HE6J Options for @HE6J
May 26 90.625 91.300 90.625 91.000 0.750 91.050s 02:35P Chart for @HE6K Options for @HE6K
Jun 26 98.850 99.850 98.700 99.675 0.800 99.725s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 100.150 100.900 99.800 100.850 0.850 100.875s 02:30P Chart for @HE6N Options for @HE6N
Aug 26 99.325 100.300 99.000 100.175 0.775 100.250s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 84.225 84.875 84.175 84.750 0.425 84.825s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 76.425 76.525 76.025 76.525 0.100 76.525s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 79.200 79.200 79.200 79.200 79.200s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 85.000 82.525s 01:05P Chart for @HE7J Options for @HE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 335.475 338.875 334.250 338.775 2.875 338.375s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 330.150 333.200 328.800 333.175 2.675 332.825s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 329.000 332.275 328.100 332.225 2.425 331.900s 01:05P Chart for @GF6J Options for @GF6J
May 26 327.725 330.275 326.275 330.150 2.150 329.875s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 328.100 330.600 326.700 330.550 1.975 330.175s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 324.700 328.475 324.700 328.450 1.875 328.000s 02:36P Chart for @GF6U Options for @GF6U
Oct 26 323.300 325.575 323.075 325.000 1.875 325.175s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 320.150 320.625 320.150 320.625 1.800 321.450s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 314.000 314.000 314.000 314.000 1.500 314.675s 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

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

DTN Weekly Average DDG Price Higher

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

Reconciliation Bill Marks End of the Modern Farm Bill Era

Trump Launches DOJ, FTC Task Forces to Examine Food Prices

Six Things to Know About USMCA and America's Growing Ag Trade Deficit

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

One Last Arctic Blast This Weekend

Forecast Cold Wave Has Variable Impact on Corn Diseases

Strong Clipper System Moving Through Northern US Tuesday, Wednesday

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

Cattle Complex Sits Anxious Following Last Week's Price Rally

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

Following the Thanksgiving Rally, Traders Hope to See Better Market Fundamentals

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

Dollars, Gold or Pork Bellies? Your Choice

Something To Be Thankful for This Thanksgiving

US Manufacturers and Soybean Farmers Are in the Same Boat

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

Statistics Canada Confirmed Record Canola, Wheat Production

Record-Setting Corn Export Commitments May Leave Little Room for China

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 Thu
12/11		 Fri
12/12		 Sat
12/13		 Sun
12/14		 Mon
12/15
Weather
Condition		 Freezing Rain Snow Snow Clear Clear
Weather Freezing Rain Snow Snow Clear Clear
Temp
L/H (°F)		 21/30 7/24 -9/6 -12/19 20/34
Feels
Like
L/H (°F)		 9/21 -6/16 -22/-4 -22/5 8/28
Dew Point
(°F)		 20 12 -4 0 23
Humidity
(%)		 94 77 87 81 92
Wind
Speed
(mph)		 10 13 9 13 6
Precip
 (%)		 68 60 80 - -
Precip
Amt (in.)
 S: <1/4
L: 0.14		 S: 1/4-1
L: 0.05		 S: 3-4
L: 0.25		 None None
Evap
(in./day)		 0.01 0.02 0.01 0.01 0.01
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5Z 436'6 2'0
@S6F 1091'4 0'2
@W5Z 530'2 0'0
@O5Z 315'0 0'0
Stocks
MSFT 478.5600 -13.4600
WMT 113.5600 - 1.5500
XOM 119.5400 1.2900
TWX


Intraday Commodities
@CZ5

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'6
Change:  2'0
Bid:  431'2
Ask:  435'4
Today's High:  436'6
Today's Low:  436'6
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
7:00:00PM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, October 8, 2025 8:43AM CST
Ethanol production in the United States averaged 1.071 million barrels per day (bpd), up 76,000 bpd week-on-week.

Thursday, November 13, 2025 2:19PM CST

Wednesday, December 3, 2025 11:41AM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN