Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
2025 North American SAF Conference & Expo Ready for Take Off Sept. 22
DTN Early Word Grains 09/18 05:43
DTN Midday Grain Comments 09/18 10:46
DTN Closing Grain Comments 09/18 13:46
DTN Cattle Close/Trends 09/18 15:45
DTN Early Word Livestock Comments 09/18 06:18
DTN Midday Livestock Comments 09/18 11:50
DTN Closing Livestock Comment 09/18 15:55
DTN Chart Technical Points 09/18 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
Seed Inputs and Insights - 2
Value-Added Programs Help Calf Profits
USDA Cattle on Feed Report Preview
Ag Secretary Leans Into Aid Talks
Seed Inputs and Insights - 1
DTN Retail Fertilizer Trends
EPA Proposes RFS Reallocation Options
NASS Data Shows Pasture Quality Suffers
Enviros Sue EPA on Packing Plant Regs

Quotes
 
@C - CORN - CBOT Last Chg
Dec 25 425'0 1'2
Mar 26 442'4 1'0
May 26 452'0 0'4
Jul 26 458'0 0'6
Sep 26 453'4 0'0
Dec 26 463'2 0'4
Mar 27 475'6 0'0
May 27 482'4 0'0
Jul 27 485'6 0'0
Sep 27 471'0 0'0
Dec 27 469'2 0'6
Jul 28 470'2 0'0
Dec 28 465'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Nov 25 1041'6 4'2
Jan 26 1061'0 4'4
Mar 26 1076'2 4'6
May 26 1088'6 4'0
Jul 26 1099'0 3'6
Aug 26 1095'4 3'6
Sep 26 1082'4 4'2
Nov 26 1082'4 2'6
Jan 27 1094'6 4'0
Mar 27 1094'0 0'0
May 27 1097'4 0'0
Jul 27 1104'0 0'0
Aug 27 1098'0 0'0
Sep 27 1080'4 0'0
Nov 27 1084'0 3'4
Jul 28 1099'6 0'0
Nov 28 1075'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Oct 25 232.400 1.275
Dec 25 234.200 1.475
Feb 26 235.825 1.425
Apr 26 236.075 1.425
Jun 26 228.900 1.525
Aug 26 224.325 1.575
Oct 26 222.450 1.450
Dec 26 222.000 1.325
Feb 27 220.950 1.375
Apr 27 219.625 1.725
 
@HE - LEAN HOGS - CME Last Chg
Oct 25 97.500 0.150
Dec 25 87.775 0.050
Feb 26 89.775
Apr 26 92.300 -0.050
May 26 94.475 -0.050
Jun 26 101.925 0.075
Jul 26 101.925 0.050
Aug 26 100.475 0.125
Oct 26 83.400 0.200
Dec 26 74.375 -0.150
Feb 27 77.800 -0.150
 
@GF - FEEDER CATTLE - CME Last Chg
Sep 25 358.400 3.150
Oct 25 352.075 2.600
Nov 25 347.475 3.100
Jan 26 340.575 3.150
Mar 26 335.325 2.975
Apr 26 333.200 2.775
May 26 330.000 2.475
Aug 26 328.000 2.775
Sep 26 326.000 2.550

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 424'0 427'0 424'0 425'0 1'2 423'6 05:16A Chart for @C5Z Options for @C5Z
Mar 26 441'4 444'2 441'4 442'4 1'0 441'4 05:16A Chart for @C6H Options for @C6H
May 26 451'4 453'6 451'4 452'0 0'4 451'4 05:15A Chart for @C6K Options for @C6K
Jul 26 457'4 459'4 457'2 458'0 0'6 457'2 05:15A Chart for @C6N Options for @C6N
Sep 26 453'6 455'2 453'4 453'4 0'0 453'4 05:15A Chart for @C6U Options for @C6U
Dec 26 462'6 464'4 462'0 463'2 0'4 462'6 05:15A Chart for @C6Z Options for @C6Z
Mar 27 476'6 477'0 475'6 475'6 0'0 475'6 05:15A Chart for @C7H Options for @C7H
May 27 482'4 482'4 482'4 482'4 0'0 482'4 05:15A Chart for @C7K Options for @C7K
Jul 27 485'6 0'0 485'6 05:15A Chart for @C7N Options for @C7N
Sep 27 471'0 0'0 466'6 05:15A Chart for @C7U Options for @C7U
Dec 27 468'6 469'4 468'2 469'2 0'6 468'4 05:15A Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 486'4 05:15A Chart for @C8N Options for @C8N
Dec 28 465'0 0'0 464'6 05:13A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1038'4 1044'0 1038'4 1041'6 4'2 1037'4 05:15A Chart for @S5X Options for @S5X
Jan 26 1057'4 1063'0 1057'4 1061'0 4'4 1056'4 05:15A Chart for @S6F Options for @S6F
Mar 26 1071'4 1077'6 1071'4 1076'2 4'6 1071'4 05:15A Chart for @S6H Options for @S6H
May 26 1085'2 1090'4 1085'2 1088'6 4'0 1084'6 05:15A Chart for @S6K Options for @S6K
Jul 26 1096'0 1100'6 1096'0 1099'0 3'6 1095'2 05:15A Chart for @S6N Options for @S6N
Aug 26 1094'2 1097'0 1094'2 1095'4 3'6 1091'6 05:15A Chart for @S6Q Options for @S6Q
Sep 26 1081'2 1082'4 1081'2 1082'4 4'2 1078'2 05:15A Chart for @S6U Options for @S6U
Nov 26 1080'0 1084'2 1080'0 1082'4 2'6 1079'6 05:15A Chart for @S6X Options for @S6X
Jan 27 1092'0 1094'6 1092'0 1094'6 4'0 1090'6 05:15A Chart for @S7F Options for @S7F
Mar 27 1094'0 0'0 1093'2 05:15A Chart for @S7H Options for @S7H
May 27 1097'4 0'0 1098'4 05:12A Chart for @S7K Options for @S7K
Jul 27 1104'0 0'0 1105'4 05:13A Chart for @S7N Options for @S7N
Aug 27 1098'0 0'0 1098'0 05:12A Chart for @S7Q Options for @S7Q
Sep 27 1080'4 0'0 1080'4 09/18 Chart for @S7U Options for @S7U
Nov 27 1084'0 1084'0 1084'0 1084'0 3'4 1080'4 05:15A Chart for @S7X Options for @S7X
Jul 28 1099'6 0'0 1099'6 09/18 Chart for @S8N Options for @S8N
Nov 28 1075'0 0'0 1082'4 09/18 Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 25 231.850 232.650 229.450 232.400 1.275 232.375s 09/18 Chart for @LE5V Options for @LE5V
Dec 25 233.300 234.625 231.200 234.200 1.475 234.150s 09/18 Chart for @LE5Z Options for @LE5Z
Feb 26 234.775 236.225 232.900 235.825 1.425 235.775s 09/18 Chart for @LE6G Options for @LE6G
Apr 26 234.950 236.225 233.025 236.075 1.425 235.950s 09/18 Chart for @LE6J Options for @LE6J
Jun 26 227.600 228.900 225.750 228.900 1.525 228.725s 09/18 Chart for @LE6M Options for @LE6M
Aug 26 223.025 224.450 221.450 224.325 1.575 224.275s 09/18 Chart for @LE6Q Options for @LE6Q
Oct 26 221.275 222.650 219.875 222.450 1.450 222.400s 09/18 Chart for @LE6V Options for @LE6V
Dec 26 221.600 222.325 219.800 222.000 1.325 221.925s 09/18 Chart for @LE6Z Options for @LE6Z
Feb 27 220.700 221.325 218.950 220.950 1.375 220.825s 09/18 Chart for @LE7G Options for @LE7G
Apr 27 218.925 219.725 218.500 219.625 1.725 219.650s 09/18 Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 25 97.325 97.800 97.075 97.500 0.150 97.475s 09/18 Chart for @HE5V Options for @HE5V
Dec 25 87.600 88.100 86.525 87.775 0.050 87.700s 09/18 Chart for @HE5Z Options for @HE5Z
Feb 26 89.700 90.150 88.775 89.775 89.700s 09/18 Chart for @HE6G Options for @HE6G
Apr 26 92.250 92.550 91.525 92.300 -0.050 92.300s 09/18 Chart for @HE6J Options for @HE6J
May 26 93.925 94.500 93.800 94.475 -0.050 94.450s 09/18 Chart for @HE6K Options for @HE6K
Jun 26 101.750 102.025 101.100 101.925 0.075 101.925s 09/18 Chart for @HE6M Options for @HE6M
Jul 26 101.850 102.025 101.150 101.925 0.050 101.900s 09/18 Chart for @HE6N Options for @HE6N
Aug 26 100.450 100.675 99.750 100.475 0.125 100.575s 09/18 Chart for @HE6Q Options for @HE6Q
Oct 26 83.200 83.475 82.875 83.400 0.200 83.400s 09/18 Chart for @HE6V Options for @HE6V
Dec 26 74.375 74.375 74.375 74.375 -0.150 74.650s 09/18 Chart for @HE6Z Options for @HE6Z
Feb 27 77.800 -0.150 77.775s 09/18 Chart for @HE7G Options for @HE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 25 356.325 359.325 354.725 358.400 3.150 358.175s 09/18 Chart for @GF5U Options for @GF5U
Oct 25 350.125 352.750 347.525 352.075 2.600 351.725s 09/18 Chart for @GF5V Options for @GF5V
Nov 25 344.950 347.925 342.600 347.475 3.100 347.225s 09/18 Chart for @GF5X Options for @GF5X
Jan 26 338.000 340.600 335.425 340.575 3.150 340.175s 09/18 Chart for @GF6F Options for @GF6F
Mar 26 332.825 335.350 330.350 335.325 2.975 334.875s 09/18 Chart for @GF6H Options for @GF6H
Apr 26 331.550 333.200 328.700 333.200 2.775 332.775s 09/18 Chart for @GF6J Options for @GF6J
May 26 329.100 330.250 326.050 330.000 2.475 329.750s 09/18 Chart for @GF6K Options for @GF6K
Aug 26 328.150 328.300 324.100 328.000 2.775 328.000s 09/18 Chart for @GF6Q Options for @GF6Q
Sep 26 324.600 326.000 324.000 326.000 2.550 326.000s 09/18 Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

2025 North American SAF Conference & Expo Ready for Take Off Sept. 22

DTN Weekly Average DDG Price Slightly Higher

DTN Weekly DDG Price Slightly Higher on Average

Technically Speaking

November Soybeans Still in Uptrend, But Can It Last?

November Soybeans: A Dead Cat Bounce?

December Corn Needs Good News Fast

Fundamentally Speaking

Unprecedented Increase in U.S. Corn Planted and Harvested Area

Unprecedented Increase in U.S. Corn Planted and Harvested Area

Unprecedented Increase in U.S. Corn Planted and Harvested Area

DTN Ag Policy Blog

Trump Administration Seeks Comments, Sets Hearing for USMCA Review

Discussions Increasing Around Another Economic Aid Package

Trade Deal With Japan Set to Boost U.S. Agricultural Sales

Minding Ag's Business

Management, Financial Focus at TEPAP Set Farmers Up for Success

Innovative Risk Management for Hard Times

Demand for Operating Loans Grows as Delinquency Rates, Bankruptcies Edge Higher

DTN Ag Weather Forum

Warm Pacific Ocean May Have Boosted North Dakota Tornado Outbreak

Between Two Jet Streams: Meandering Storm Bringing Rainfall to Central US

La Nina Returns This Fall Into Early 2026

DTN Ethanol Blog

Forty-Two Members of Congress Urge EPA to Minimize RFS Volumes Increases, Stop Reallocation Plans

Forty-Two Members of Congress Urge EPA to Minimize RFS Volumes Increases, Stop Reallocation Plans

Poet Acquires Green Plains' 120-Million-Gallon Ethanol Plant in Tennessee

DTN Production Blog

Mitigation Math: Webinar Offers Tips to Tally Points for Pesticide Use

Corn Black Layer Sends a Signal About Building Dry Matter

New Soybean Products Found at Farm Progress Show

Harrington's Sort & Cull

Monitoring Technical Support Levels in the Live Cattle Complex

Packers Gained Leverage Last Week in Fed Cash Cattle Market

Will Feeder Cattle Prices Keep Rising? Two Critical Market Factors to Watch

South America Calling

Central Brazil May Get Widespread Rain Next Week, Likely Kicking Off Wet Season Rainfall

South America Growing Season Primer: When Does Weather Matter?

April Forecast a Concern for Brazil's Safrinha Corn

An Urban’s Rural View

Whither Interest Rates Now That the Fed Is Cutting Again

Critics Call the Government's Stake in Intel Socialism. Are They Right?

Why Brazil Will Remain China's Preferred Soybean Supplier

Machinery Chatter

Take a Trip With Us to the 2025 Farm Progress Show in Decatur

Take a Trip With Us to the 2025 Farm Progress Show in Decatur

AGCO's Trimble PTx Adds Tillage Capability to Its OutRun Autonomous Technology

Canadian Markets

Statistics Canada Reported Increases in Its Second Model-Based Production Estimate

Demystifying Statistics Canada's July 31 Stocks of Principal Field Crops Report

Demystifying Statistics Canada's July 31 Stocks of Principal Field Crops Report

Editor’s Notebook

Generations of People Make the Iowa State Fair Memorable

Generations of People Make the Iowa State Fair Memorable

Agriculture Burnout Is Real: Why We Need to Talk About Mental Health


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
9/19		 Sat
9/20		 Sun
9/21		 Mon
9/22		 Tue
9/23
Weather
Condition		 Rain Cloudy Thunder Storms Thunder Storms Thunder Storms
Weather Rain Cloudy Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)		 59/67 56/72 54/77 59/79 59/74
Feels
Like
L/H (°F)		 59/67 56/72 54/77 59/79 59/74
Dew Point
(°F)		 58 58 58 62 60
Humidity
(%)		 82 80 78 75 79
Wind
Speed
(mph)		 10 5 5 5 8
Precip
 (%)		 75 - 40 50 72
Precip
Amt (in.)
 Rain
0.14		 None Rain
0.16		 Rain
0.39		 Rain
0.25
Evap
(in./day)		 0.08 0.08 0.1 0.11 0.1
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5Z 425'0 1'2
@S5X 1041'6 4'2
@W5Z 524'0 -0'2
@O5Z 322'4 1'0
Stocks
MSFT 508.4500 - 1.5700
WMT 103.6000 - 0.6700
XOM 113.9300 - 1.3600
TWX


Intraday Commodities
@CZ5

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  425'0
Change:  1'2
Bid:  424'6
Ask:  425'0
Today's High:  427'0
Today's Low:  424'0
Volume:  113,263
Open:  424'0
Settle:  423'6
Prev:  423'6
Contract High: 
Contract Low: 
Updated:  Sep-19-2025
5:15:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, August 13, 2025 10:57AM CDT
The National Corn Growers Association called on Congress to take immediate action to pass E15 legislation after USDA predicted a record corn crop.

Monday, September 15, 2025 1:30PM CDT

Tuesday, August 5, 2025 12:36PM CDT


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