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 12/24 05:51
DTN Midday Grain Comments 12/24 10:50
DTN Closing Grain Comments 12/24 12:30
DTN Cattle Close/Trends 12/24 15:20
DTN Early Word Livestock Comments 12/24 06:16
DTN Midday Livestock Comments 12/24 11:36
DTN Closing Livestock Comment 12/24 15:50
DTN Chart Technical Points 12/24 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
Top 10 Ag Stories of 2025: No. 5
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
Clayton's Favorite Story of 2025
Top 10 Ag Stories of 2025: No. 8
Top 5 Things to Watch

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 450'4 3'0
May 26 458'4 3'0
Jul 26 463'6 2'6
Sep 26 456'4 2'2
Dec 26 467'0 2'0
Mar 27 480'2 2'6
May 27 486'6 2'0
Jul 27 490'2 2'2
Sep 27 471'0 2'2
Dec 27 474'4 1'6
Mar 28 488'4 2'4
May 28 492'4 -0'2
Jul 28 489'2 2'4
Sep 28 474'0 0'2
Dec 28 467'0 0'2
Jul 29 489'2 0'2
Dec 29 467'6 0'2
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1062'6 11'2
Mar 26 1075'6 12'0
May 26 1086'6 12'4
Jul 26 1097'6 12'4
Aug 26 1094'6 12'0
Sep 26 1079'2 10'2
Nov 26 1083'0 10'0
Jan 27 1093'6 10'6
Mar 27 1093'4 10'6
May 27 1095'0 10'6
Jul 27 1101'6 10'0
Aug 27 1081'2 10'0
Sep 27 1067'0 9'2
Nov 27 1068'0 9'2
Jan 28 1084'0 9'2
Mar 28 1082'0 9'2
May 28 1085'0 9'2
Jul 28 1094'0 9'2
Aug 28 1086'6 9'2
Sep 28 1066'6 9'2
Nov 28 1095'0 9'2
Jul 29 1087'0 9'2
Nov 29 1072'6 9'2
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 228.725 - 0.125
Feb 26 228.725 - 1.450
Apr 26 228.925 - 1.300
Jun 26 223.325 - 0.925
Aug 26 219.800 - 0.850
Oct 26 218.525 - 0.850
Dec 26 218.400 - 0.825
Feb 27 217.900 - 0.750
Apr 27 217.300 - 0.675
Jun 27 210.375 - 0.675
 
@HE - LEAN HOGS - CME Last Chg
Feb 26 85.075 -0.925
Apr 26 89.800 -0.475
May 26 93.650 -0.200
Jun 26 102.475 - 0.225
Jul 26 103.300 - 0.150
Aug 26 102.250 - 0.125
Oct 26 86.025 0.150
Dec 26 77.300 0.250
Feb 27 79.875 0.200
Apr 27 82.900 0.150
May 27 86.425 0.150
Jun 27 94.250 0.150
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 344.925 0.100
Mar 26 339.075 - 0.200
Apr 26 337.600 - 0.175
May 26 335.400 - 0.150
Aug 26 335.575 - 0.325
Sep 26 333.850 - 0.425
Oct 26 331.425 - 0.600
Nov 26 327.900 - 0.700
Jan 27 323.250 0.100

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 447'0 451'2 446'6 450'4 3'0 451'0 12/24 Chart for @C6H Options for @C6H
May 26 454'6 459'2 454'6 458'4 3'0 459'0 12/24 Chart for @C6K Options for @C6K
Jul 26 460'0 465'0 460'0 463'6 2'6 464'4 12/24 Chart for @C6N Options for @C6N
Sep 26 453'4 457'4 453'2 456'4 2'2 457'2 12/24 Chart for @C6U Options for @C6U
Dec 26 464'4 467'6 464'0 467'0 2'0 467'6 12/24 Chart for @C6Z Options for @C6Z
Mar 27 478'0 480'4 478'0 480'2 2'6 480'6 12/24 Chart for @C7H Options for @C7H
May 27 485'0 487'2 485'0 486'6 2'0 487'4 12/24 Chart for @C7K Options for @C7K
Jul 27 489'0 490'4 488'2 490'2 2'2 490'6 12/24 Chart for @C7N Options for @C7N
Sep 27 471'0 471'0 470'6 471'0 2'2 471'2 12/24 Chart for @C7U Options for @C7U
Dec 27 473'6 475'2 473'4 474'4 1'6 475'2 12/24 Chart for @C7Z Options for @C7Z
Mar 28 488'4 2'4 488'4 12/24 Chart for @C8H Options for @C8H
May 28 492'4 -0'2 492'4 12/24 Chart for @C8K Options for @C8K
Jul 28 489'2 2'4 493'4 12/24 Chart for @C8N Options for @C8N
Sep 28 474'0 0'2 474'0 12/24 Chart for @C8U Options for @C8U
Dec 28 467'0 0'2 471'0 12/24 Chart for @C8Z Options for @C8Z
Jul 29 489'2 0'2 489'2 12/24 Chart for @C9N Options for @C9N
Dec 29 467'6 0'2 467'6 12/24 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1051'2 1064'6 1050'6 1062'6 11'2 1063'2 12/24 Chart for @S6F Options for @S6F
Mar 26 1063'4 1077'6 1063'0 1075'6 12'0 1076'4 12/24 Chart for @S6H Options for @S6H
May 26 1073'6 1088'6 1073'6 1086'6 12'4 1087'4 12/24 Chart for @S6K Options for @S6K
Jul 26 1085'2 1099'6 1085'2 1097'6 12'4 1098'4 12/24 Chart for @S6N Options for @S6N
Aug 26 1083'2 1096'2 1083'0 1094'6 12'0 1095'2 12/24 Chart for @S6Q Options for @S6Q
Sep 26 1070'6 1081'0 1070'6 1079'2 10'2 1080'2 12/24 Chart for @S6U Options for @S6U
Nov 26 1073'6 1084'4 1072'6 1083'0 10'0 1084'0 12/24 Chart for @S6X Options for @S6X
Jan 27 1086'0 1093'6 1086'0 1093'6 10'6 1094'0 12/24 Chart for @S7F Options for @S7F
Mar 27 1087'0 1093'6 1087'0 1093'4 10'6 1093'6 12/24 Chart for @S7H Options for @S7H
May 27 1092'0 1095'0 1092'0 1095'0 10'6 1097'4 12/24 Chart for @S7K Options for @S7K
Jul 27 1096'0 1101'6 1096'0 1101'6 10'0 1102'0 12/24 Chart for @S7N Options for @S7N
Aug 27 1081'2 10'0 1094'0 12/24 Chart for @S7Q Options for @S7Q
Sep 27 1067'0 9'2 1077'2 12/24 Chart for @S7U Options for @S7U
Nov 27 1068'0 9'2 1075'0 12/24 Chart for @S7X Options for @S7X
Jan 28 1084'0 9'2 1084'0 12/24 Chart for @S8F Options for @S8F
Mar 28 1082'0 9'2 1082'0 12/24 Chart for @S8H Options for @S8H
May 28 1085'0 9'2 1085'0 12/24 Chart for @S8K Options for @S8K
Jul 28 1094'0 9'2 1094'0 12/24 Chart for @S8N Options for @S8N
Aug 28 1086'6 9'2 1086'6 12/24 Chart for @S8Q Options for @S8Q
Sep 28 1066'6 9'2 1066'6 12/24 Chart for @S8U Options for @S8U
Nov 28 1095'0 9'2 1067'6 12/24 Chart for @S8X Options for @S8X
Jul 29 1087'0 9'2 1087'0 12/24 Chart for @S9N Options for @S9N
Nov 29 1072'6 9'2 1072'6 12/24 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 228.100 229.425 227.550 228.725 - 0.125 228.700s 12/24 Chart for @LE5Z Options for @LE5Z
Feb 26 228.850 229.600 227.550 228.725 - 1.450 228.550s 12/24 Chart for @LE6G Options for @LE6G
Apr 26 229.075 229.550 227.900 228.925 - 1.300 228.725s 12/24 Chart for @LE6J Options for @LE6J
Jun 26 223.525 223.975 222.375 223.325 - 0.925 223.200s 12/24 Chart for @LE6M Options for @LE6M
Aug 26 219.850 220.475 218.925 219.800 - 0.850 219.675s 12/24 Chart for @LE6Q Options for @LE6Q
Oct 26 218.950 219.275 217.750 218.525 - 0.850 218.450s 12/24 Chart for @LE6V Options for @LE6V
Dec 26 219.000 219.100 217.650 218.400 - 0.825 218.325s 12/24 Chart for @LE6Z Options for @LE6Z
Feb 27 217.900 218.475 217.225 217.900 - 0.750 217.850s 12/24 Chart for @LE7G Options for @LE7G
Apr 27 217.650 217.850 216.850 217.300 - 0.675 217.225s 12/24 Chart for @LE7J Options for @LE7J
Jun 27 210.650 210.650 210.375 210.375 - 0.675 210.375s 12/24 Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.875 85.750 84.550 85.075 -0.925 85.050s 12/24 Chart for @HE6G Options for @HE6G
Apr 26 89.250 90.300 88.925 89.800 -0.475 89.800s 12/24 Chart for @HE6J Options for @HE6J
May 26 93.050 93.925 92.775 93.650 -0.200 93.650s 12/24 Chart for @HE6K Options for @HE6K
Jun 26 101.750 102.775 101.550 102.475 - 0.225 102.525s 12/24 Chart for @HE6M Options for @HE6M
Jul 26 102.800 103.600 102.475 103.300 - 0.150 103.400s 12/24 Chart for @HE6N Options for @HE6N
Aug 26 101.700 102.525 101.475 102.250 - 0.125 102.350s 12/24 Chart for @HE6Q Options for @HE6Q
Oct 26 85.525 86.150 85.225 86.025 0.150 86.075s 12/24 Chart for @HE6V Options for @HE6V
Dec 26 77.025 77.400 76.700 77.300 0.250 77.350s 12/24 Chart for @HE6Z Options for @HE6Z
Feb 27 79.675 80.000 79.675 79.875 0.200 79.875s 12/24 Chart for @HE7G Options for @HE7G
Apr 27 82.900 82.900 82.900 82.900 0.150 83.050s 12/24 Chart for @HE7J Options for @HE7J
May 27 86.425 0.150 86.425s 12/24 Chart for @HE7K Options for @HE7K
Jun 27 94.250 0.150 94.250s 12/24 Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 344.600 346.150 342.725 344.925 0.100 344.725s 12/24 Chart for @GF6F Options for @GF6F
Mar 26 338.675 340.375 336.600 339.075 - 0.200 338.800s 12/24 Chart for @GF6H Options for @GF6H
Apr 26 336.875 339.025 335.300 337.600 - 0.175 337.500s 12/24 Chart for @GF6J Options for @GF6J
May 26 334.925 336.700 333.050 335.400 - 0.150 335.200s 12/24 Chart for @GF6K Options for @GF6K
Aug 26 335.500 337.050 333.725 335.575 - 0.325 335.425s 12/24 Chart for @GF6Q Options for @GF6Q
Sep 26 332.850 335.000 332.275 333.850 - 0.425 333.525s 12/24 Chart for @GF6U Options for @GF6U
Oct 26 330.500 332.025 330.125 331.425 - 0.600 331.100s 12/24 Chart for @GF6V Options for @GF6V
Nov 26 327.075 329.400 327.075 327.900 - 0.700 327.900s 12/24 Chart for @GF6X Options for @GF6X
Jan 27 321.800 323.250 321.800 323.250 0.100 322.500s 12/24 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

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 Thu
12/25		 Fri
12/26		 Sat
12/27		 Sun
12/28		 Mon
12/29
Weather
Condition		 Cloudy Clear Partly Cloudy Snow Clear
Weather Cloudy Clear Partly Cloudy Snow Clear
Temp
L/H (°F)		 34/48 32/49 40/53 13/39 7/22
Feels
Like
L/H (°F)		 26/43 25/46 32/53 -4/30 -9/10
Dew Point
(°F)		 37 35 37 17 0
Humidity
(%)		 87 81 71 59 50
Wind
Speed
(mph)		 11 6 7 23 11
Precip
 (%)		 - - - 54 -
Precip
Amt (in.)
 None None None S: 1-2
L: 0.09		 None
Evap
(in./day)		 0.03 0.03 0.05 0.06 0.04
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 450'4 3'0
@S6F 1062'6 11'2
@W6H 522'4 5'4
@O6H 303'6 10'2
Stocks
MSFT 488.0200 1.1700
WMT 111.6100 0.7100
XOM 119.2200 - 0.2000
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  450'4
Change:  3'0
Bid:  450'2
Ask:  450'6
Today's High:  451'2
Today's Low:  446'6
Volume:  86,944
Open:  447'0
Settle:  451'0
Prev:  447'4
Contract High: 
Contract Low: 
Updated:  Dec-24-2025
12:04:00PM
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