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 12/04 06:42
DTN Midday Grain Comments 12/03 10:51
DTN Closing Grain Comments 12/03 13:44
DTN Cattle Close/Trends 12/03 16:25
DTN Early Word Livestock Comments 12/04 06:15
DTN Midday Livestock Comments 12/03 12:01
DTN Closing Livestock Comment 12/03 16:17
DTN Chart Technical Points 12/03 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
Farmers Lose PP Buy-Up Under New Rule
Hansen-Mueller Asset Sale in December
DTN Retail Fertilizer Trends
Ag Secretary Points to Aid Plans, SNAP
Moisture Needed for Midwest Pastures
US Backs Bayer SCOTUS Roundup Petition
CRP Payment Status
Top 5 Things to Watch
View From the Range

Quotes
 
@C - CORN - CBOT Last Chg
Dec 25 432'6 1'2
Mar 26 444'2 0'6
May 26 451'4 0'6
Jul 26 456'4 0'4
Sep 26 452'4 -0'2
Dec 26 463'4 0'0
Mar 27 475'6 -0'4
May 27 481'4 -1'2
Jul 27 485'0 -1'0
Sep 27 468'4 0'0
Dec 27 471'0 -0'4
Jul 28 470'2 0'0
Dec 28 467'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1121'0 5'2
Mar 26 1130'2 4'6
May 26 1139'0 4'2
Jul 26 1147'0 4'2
Aug 26 1139'4 4'2
Sep 26 1117'2 4'0
Nov 26 1116'4 2'4
Jan 27 1124'2 1'6
Mar 27 1120'2 0'2
May 27 1123'4 0'0
Jul 27 1126'0 0'0
Aug 27 1076'0 0'0
Sep 27 1103'0 0'0
Nov 27 1092'4 0'0
Jan 28 1102'0 0'0
Mar 28 1100'0 0'0
May 28 1103'0 0'0
Jul 28 1110'6 0'0
Aug 28 1103'4 0'0
Sep 28 1083'4 0'0
Nov 28 1095'0 0'0
Jul 29 1103'6 0'0
Nov 29 1089'4 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 218.975 0.475
Feb 26 221.950 1.100
Apr 26 223.400 0.975
Jun 26 218.300 0.975
Aug 26 215.125 0.800
Oct 26 214.150 0.750
Dec 26 214.100 0.775
Feb 27 213.550 0.975
Apr 27 212.900 1.075
Jun 27 206.275 0.900
 
@HE - LEAN HOGS - CME Last Chg
Dec 25 80.400 0.050
Feb 26 80.875 0.825
Apr 26 84.525 0.900
May 26 88.375 0.875
Jun 26 96.450 0.675
Jul 26 97.600 0.600
Aug 26 97.200 0.500
Oct 26 83.025 0.175
Dec 26 75.725 -0.175
Feb 27 79.875 -0.400
Apr 27 85.000 -0.400
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 331.725 1.975
Mar 26 325.675 1.875
Apr 26 325.225 1.875
May 26 324.075 2.000
Aug 26 325.550 2.175
Sep 26 324.025 2.325
Oct 26 321.750 2.175
Nov 26 318.650 2.150
Jan 27 312.500 2.550

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 432'6 432'6 431'4 432'6 1'2 431'4 07:20A Chart for @C5Z Options for @C5Z
Mar 26 443'0 444'4 442'2 444'2 0'6 443'4 07:22A Chart for @C6H Options for @C6H
May 26 450'4 451'4 449'4 451'4 0'6 450'6 07:22A Chart for @C6K Options for @C6K
Jul 26 456'0 456'4 454'6 456'4 0'4 456'0 07:22A Chart for @C6N Options for @C6N
Sep 26 452'6 453'0 451'6 452'4 -0'2 452'6 07:22A Chart for @C6U Options for @C6U
Dec 26 463'2 463'4 462'2 463'4 0'0 463'4 07:22A Chart for @C6Z Options for @C6Z
Mar 27 475'6 476'0 475'0 475'6 -0'4 476'2 07:21A Chart for @C7H Options for @C7H
May 27 482'4 482'4 481'4 481'4 -1'2 482'6 07:22A Chart for @C7K Options for @C7K
Jul 27 485'2 485'2 485'0 485'0 -1'0 486'0 07:22A Chart for @C7N Options for @C7N
Sep 27 468'4 0'0 468'0 07:21A Chart for @C7U Options for @C7U
Dec 27 471'2 471'2 471'0 471'0 -0'4 471'4 07:21A Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 489'6 07:20A Chart for @C8N Options for @C8N
Dec 28 467'0 0'0 469'0 12/03 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1117'0 1121'4 1115'6 1121'0 5'2 1115'6 07:22A Chart for @S6F Options for @S6F
Mar 26 1126'6 1130'6 1125'4 1130'2 4'6 1125'4 07:22A Chart for @S6H Options for @S6H
May 26 1135'4 1139'6 1134'2 1139'0 4'2 1134'6 07:22A Chart for @S6K Options for @S6K
Jul 26 1143'6 1147'2 1142'2 1147'0 4'2 1142'6 07:22A Chart for @S6N Options for @S6N
Aug 26 1138'0 1139'6 1135'2 1139'4 4'2 1135'2 07:22A Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1117'2 1114'2 1117'2 4'0 1113'2 07:22A Chart for @S6U Options for @S6U
Nov 26 1113'6 1117'2 1113'4 1116'4 2'4 1114'0 07:22A Chart for @S6X Options for @S6X
Jan 27 1124'2 1124'2 1124'2 1124'2 1'6 1122'4 07:22A Chart for @S7F Options for @S7F
Mar 27 1121'6 1121'6 1119'6 1120'2 0'2 1120'0 07:22A Chart for @S7H Options for @S7H
May 27 1123'4 0'0 1122'0 07:22A Chart for @S7K Options for @S7K
Jul 27 1126'0 0'0 1126'4 07:22A Chart for @S7N Options for @S7N
Aug 27 1076'0 0'0 1117'6 07:22A Chart for @S7Q Options for @S7Q
Sep 27 1103'0 0'0 1096'4 07:21A Chart for @S7U Options for @S7U
Nov 27 1092'4 0'0 1093'0 07:22A Chart for @S7X Options for @S7X
Jan 28 1102'0 0'0 1102'0 07:22A Chart for @S8F Options for @S8F
Mar 28 1100'0 0'0 1100'0 07:22A Chart for @S8H Options for @S8H
May 28 1103'0 0'0 1103'0 07:22A Chart for @S8K Options for @S8K
Jul 28 1110'6 0'0 1110'6 07:22A Chart for @S8N Options for @S8N
Aug 28 1103'4 0'0 1103'4 12/03 Chart for @S8Q Options for @S8Q
Sep 28 1083'4 0'0 1083'4 12/03 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1084'4 07:21A Chart for @S8X Options for @S8X
Jul 29 1103'6 0'0 1103'6 12/03 Chart for @S9N Options for @S9N
Nov 29 1089'4 0'0 1089'4 12/03 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 217.575 220.400 217.500 218.975 0.475 218.950s 12/03 Chart for @LE5Z Options for @LE5Z
Feb 26 219.925 223.125 219.625 221.950 1.100 221.900s 12/03 Chart for @LE6G Options for @LE6G
Apr 26 221.725 224.650 221.200 223.400 0.975 223.400s 12/03 Chart for @LE6J Options for @LE6J
Jun 26 216.475 219.500 215.975 218.300 0.975 218.225s 12/03 Chart for @LE6M Options for @LE6M
Aug 26 214.050 216.450 213.050 215.125 0.800 215.100s 12/03 Chart for @LE6Q Options for @LE6Q
Oct 26 212.900 215.425 212.100 214.150 0.750 214.075s 12/03 Chart for @LE6V Options for @LE6V
Dec 26 213.250 215.250 212.400 214.100 0.775 214.050s 12/03 Chart for @LE6Z Options for @LE6Z
Feb 27 212.350 214.500 211.825 213.550 0.975 213.600s 12/03 Chart for @LE7G Options for @LE7G
Apr 27 211.525 213.500 211.000 212.900 1.075 212.850s 12/03 Chart for @LE7J Options for @LE7J
Jun 27 205.150 206.275 205.100 206.275 0.900 206.275s 12/03 Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.650 81.025 80.225 80.400 0.050 80.550s 12/03 Chart for @HE5Z Options for @HE5Z
Feb 26 80.375 81.450 80.175 80.875 0.825 81.000s 12/03 Chart for @HE6G Options for @HE6G
Apr 26 83.900 85.025 83.675 84.525 0.900 84.725s 12/03 Chart for @HE6J Options for @HE6J
May 26 87.575 88.375 87.550 88.375 0.875 88.350s 12/03 Chart for @HE6K Options for @HE6K
Jun 26 96.025 96.900 95.675 96.450 0.675 96.625s 12/03 Chart for @HE6M Options for @HE6M
Jul 26 97.300 97.975 96.825 97.600 0.600 97.750s 12/03 Chart for @HE6N Options for @HE6N
Aug 26 97.175 97.575 96.625 97.200 0.500 97.400s 12/03 Chart for @HE6Q Options for @HE6Q
Oct 26 83.000 83.350 82.725 83.025 0.175 83.150s 12/03 Chart for @HE6V Options for @HE6V
Dec 26 76.225 76.375 75.600 75.725 -0.175 75.925s 12/03 Chart for @HE6Z Options for @HE6Z
Feb 27 79.875 -0.400 79.275s 12/03 Chart for @HE7G Options for @HE7G
Apr 27 85.000 -0.400 82.725s 12/03 Chart for @HE7J Options for @HE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 329.875 334.950 327.725 331.725 1.975 331.850s 12/03 Chart for @GF6F Options for @GF6F
Mar 26 323.800 328.775 321.675 325.675 1.875 325.800s 12/03 Chart for @GF6H Options for @GF6H
Apr 26 323.100 328.000 321.300 325.225 1.875 325.175s 12/03 Chart for @GF6J Options for @GF6J
May 26 322.000 326.625 320.100 324.075 2.000 323.975s 12/03 Chart for @GF6K Options for @GF6K
Aug 26 324.000 328.150 321.600 325.550 2.175 325.500s 12/03 Chart for @GF6Q Options for @GF6Q
Sep 26 322.750 325.500 320.350 324.025 2.325 323.925s 12/03 Chart for @GF6U Options for @GF6U
Oct 26 320.750 323.650 320.750 321.750 2.175 321.600s 12/03 Chart for @GF6V Options for @GF6V
Nov 26 320.000 320.000 318.250 318.650 2.150 318.425s 12/03 Chart for @GF6X Options for @GF6X
Jan 27 310.000 312.500 310.000 312.500 2.550 312.500s 12/03 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

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

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

Canadian Prime Minister Moves to Reduce Country's Reliance on US Trade

Groups Press USDA to Tighten Standards for Expected Trade Aid Payments

Ukraine's Ability to Export Grains a Key to Trump's Peace Plan

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

Updated Nebraska Climate Outlook Shows Challenges to Corn and Soybean Yields

More Pushes of Cold Air for First Week of December

Persistent World Warming Continued in October 2025

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

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

Another Headline and Another Limit-Lower Day for Cattle Contracts

Traders Yearn for More Fundamental Support in Cattle Sector

South America Calling

Argentina, Southern Brazil May Be Trending Drier

One More Week of Good Weather for South America

Will Precipitation Pattern Flip in South America for November?

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

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

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

Soybean Oil's Bull Market Rally Resuming After Long Pause

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
12/4		 Fri
12/5		 Sat
12/6		 Sun
12/7		 Mon
12/8
Weather
Condition		 Mostly Cloudy Cloudy Snow Snow Mostly Cloudy
Weather Mostly Cloudy Cloudy Snow Snow Mostly Cloudy
Temp
L/H (°F)		 -4/31 23/36 19/29 6/17 10/33
Feels
Like
L/H (°F)		 -15/20 16/27 7/25 -5/5 -3/25
Dew Point
(°F)		 10 25 22 8 17
Humidity
(%)		 78 89 96 78 93
Wind
Speed
(mph)		 13 10 11 7 10
Precip
 (%)		 - - 80 51 -
Precip
Amt (in.)
 None None S: 3-4
L: 0.29		 S: 1/4-1
L: 0.04		 None
Evap
(in./day)		 0.02 0.02 0.01 0.01 0.01
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5Z 432'6 1'2
@S6F 1121'0 5'2
@W5Z 537'4 0'0
@O5Z 294'0 0'0
Stocks
MSFT 477.7300 -12.2700
WMT 114.4100 2.0000
XOM 117.8000 2.4200
TWX


Intraday Commodities
@CZ5

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'6
Change:  1'2
Bid:  433'2
Ask:  433'4
Today's High:  432'6
Today's Low:  431'4
Volume:  1,340
Open:  432'6
Settle:  431'4
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2025
6:48:00AM
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