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 12/12 05:46
DTN Midday Grain Comments 12/11 10:49
DTN Closing Grain Comments 12/11 13:44
DTN Cattle Close/Trends 12/11 15:35
DTN Early Word Livestock Comments 12/11 06:16
DTN Midday Livestock Comments 12/11 11:40
DTN Closing Livestock Comment 12/11 15:54
DTN Chart Technical Points 12/11 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
National Sorghum Yield Contest Winners
Farmer: Hansen-Mueller Misled Nebraska
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

Quotes
 
@C - CORN - CBOT Last Chg
Dec 25 433'0 -2'2
Mar 26 444'4 -2'0
May 26 452'2 -2'0
Jul 26 458'0 -1'4
Sep 26 451'6 -1'4
Dec 26 463'4 -1'4
Mar 27 476'4 -1'4
May 27 484'4 -0'2
Jul 27 486'0 -1'6
Sep 27 469'2 0'0
Dec 27 471'6 -1'2
Jul 28 489'2 0'0
Dec 28 467'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1083'4 -10'0
Mar 26 1093'4 -9'2
May 26 1103'2 -9'0
Jul 26 1112'2 -9'0
Aug 26 1105'2 -8'6
Sep 26 1087'2 -7'4
Nov 26 1091'4 -6'6
Jan 27 1103'0 -4'6
Mar 27 1101'4 -5'4
May 27 1110'0 0'0
Jul 27 1116'0 0'4
Aug 27 1107'6 0'0
Sep 27 1085'6 0'0
Nov 27 1078'6 -4'4
Jan 28 1092'2 0'0
Mar 28 1090'2 0'0
May 28 1093'2 0'0
Jul 28 1101'0 0'0
Aug 28 1093'6 0'0
Sep 28 1073'6 0'0
Nov 28 1095'0 0'0
Jul 29 1094'0 0'0
Nov 29 1079'6 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 230.450 3.575
Feb 26 230.950 2.425
Apr 26 230.675 2.300
Jun 26 224.150 2.075
Aug 26 220.300 1.950
Oct 26 219.000 1.925
Dec 26 218.950 1.975
Feb 27 218.450 1.850
Apr 27 217.675 1.775
Jun 27 210.750 1.600
 
@HE - LEAN HOGS - CME Last Chg
Dec 25 83.375 0.950
Feb 26 84.125 1.750
Apr 26 89.175 1.850
May 26 92.500 1.575
Jun 26 100.875 1.175
Jul 26 101.650 0.875
Aug 26 100.600 0.500
Oct 26 84.675 -0.075
Dec 26 76.300 -0.225
Feb 27 79.200 -0.050
Apr 27 85.000 -0.050
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 343.275 5.025
Mar 26 337.525 4.850
Apr 26 336.450 4.675
May 26 334.250 4.650
Aug 26 334.675 4.650
Sep 26 332.775 4.775
Oct 26 329.550 4.775
Nov 26 326.200 4.750
Jan 27 314.000 4.825

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 433'2 433'0 433'0 -2'2 435'2 05:49A Chart for @C5Z Options for @C5Z
Mar 26 446'4 447'2 444'4 444'4 -2'0 446'4 05:52A Chart for @C6H Options for @C6H
May 26 454'0 454'6 452'2 452'2 -2'0 454'2 05:51A Chart for @C6K Options for @C6K
Jul 26 459'4 460'0 458'0 458'0 -1'4 459'4 05:51A Chart for @C6N Options for @C6N
Sep 26 453'0 453'6 451'6 451'6 -1'4 453'2 05:51A Chart for @C6U Options for @C6U
Dec 26 464'4 464'6 463'4 463'4 -1'4 465'0 05:51A Chart for @C6Z Options for @C6Z
Mar 27 477'6 477'6 476'4 476'4 -1'4 478'0 05:51A Chart for @C7H Options for @C7H
May 27 483'4 484'4 483'4 484'4 -0'2 484'6 05:51A Chart for @C7K Options for @C7K
Jul 27 486'0 486'0 486'0 486'0 -1'6 487'6 05:51A Chart for @C7N Options for @C7N
Sep 27 469'2 0'0 469'0 05:49A Chart for @C7U Options for @C7U
Dec 27 472'4 472'4 471'6 471'6 -1'2 473'0 05:48A Chart for @C7Z Options for @C7Z
Jul 28 489'2 0'0 491'2 05:48A Chart for @C8N Options for @C8N
Dec 28 467'0 0'0 469'6 05:48A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'0 1094'4 1083'0 1083'4 -10'0 1093'4 05:52A Chart for @S6F Options for @S6F
Mar 26 1102'2 1104'2 1092'6 1093'4 -9'2 1102'6 05:52A Chart for @S6H Options for @S6H
May 26 1112'6 1113'6 1102'6 1103'2 -9'0 1112'2 05:52A Chart for @S6K Options for @S6K
Jul 26 1121'0 1122'2 1112'0 1112'2 -9'0 1121'2 05:52A Chart for @S6N Options for @S6N
Aug 26 1114'0 1114'2 1105'2 1105'2 -8'6 1114'0 05:52A Chart for @S6Q Options for @S6Q
Sep 26 1095'0 1095'6 1087'2 1087'2 -7'4 1094'6 05:52A Chart for @S6U Options for @S6U
Nov 26 1098'6 1099'2 1091'4 1091'4 -6'6 1098'2 05:52A Chart for @S6X Options for @S6X
Jan 27 1105'0 1105'0 1102'0 1103'0 -4'6 1107'6 05:51A Chart for @S7F Options for @S7F
Mar 27 1101'4 1101'4 1101'4 1101'4 -5'4 1107'0 05:52A Chart for @S7H Options for @S7H
May 27 1110'0 0'0 1110'0 05:52A Chart for @S7K Options for @S7K
Jul 27 1116'0 0'4 1115'4 05:51A Chart for @S7N Options for @S7N
Aug 27 1107'6 0'0 1108'2 05:51A Chart for @S7Q Options for @S7Q
Sep 27 1085'6 0'0 1086'2 05:51A Chart for @S7U Options for @S7U
Nov 27 1078'6 1078'6 1078'6 1078'6 -4'4 1083'2 05:51A Chart for @S7X Options for @S7X
Jan 28 1092'2 0'0 1092'2 05:51A Chart for @S8F Options for @S8F
Mar 28 1090'2 0'0 1090'2 05:51A Chart for @S8H Options for @S8H
May 28 1093'2 0'0 1093'2 05:51A Chart for @S8K Options for @S8K
Jul 28 1101'0 0'0 1101'0 05:51A Chart for @S8N Options for @S8N
Aug 28 1093'6 0'0 1093'6 12/11 Chart for @S8Q Options for @S8Q
Sep 28 1073'6 0'0 1073'6 12/11 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1074'6 05:51A Chart for @S8X Options for @S8X
Jul 29 1094'0 0'0 1094'0 12/11 Chart for @S9N Options for @S9N
Nov 29 1079'6 0'0 1079'6 12/11 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 228.900 231.350 228.900 230.450 3.575 230.375s 12/11 Chart for @LE5Z Options for @LE5Z
Feb 26 229.850 231.775 229.850 230.950 2.425 230.950s 12/11 Chart for @LE6G Options for @LE6G
Apr 26 229.400 231.175 229.225 230.675 2.300 230.675s 12/11 Chart for @LE6J Options for @LE6J
Jun 26 222.775 224.550 222.525 224.150 2.075 224.175s 12/11 Chart for @LE6M Options for @LE6M
Aug 26 219.025 220.725 218.775 220.300 1.950 220.300s 12/11 Chart for @LE6Q Options for @LE6Q
Oct 26 218.025 219.500 217.975 219.000 1.925 219.050s 12/11 Chart for @LE6V Options for @LE6V
Dec 26 218.050 219.725 217.800 218.950 1.975 219.100s 12/11 Chart for @LE6Z Options for @LE6Z
Feb 27 218.000 218.850 217.600 218.450 1.850 218.500s 12/11 Chart for @LE7G Options for @LE7G
Apr 27 216.625 218.000 216.625 217.675 1.775 217.675s 12/11 Chart for @LE7J Options for @LE7J
Jun 27 210.125 211.150 210.125 210.750 1.600 210.750s 12/11 Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 82.700 83.425 82.625 83.375 0.950 83.400s 12/11 Chart for @HE5Z Options for @HE5Z
Feb 26 82.825 84.575 82.675 84.125 1.750 84.175s 12/11 Chart for @HE6G Options for @HE6G
Apr 26 87.675 89.475 87.475 89.175 1.850 89.225s 12/11 Chart for @HE6J Options for @HE6J
May 26 91.900 92.500 91.900 92.500 1.575 92.625s 12/11 Chart for @HE6K Options for @HE6K
Jun 26 99.775 101.025 99.450 100.875 1.175 100.900s 12/11 Chart for @HE6M Options for @HE6M
Jul 26 101.000 101.850 100.575 101.650 0.875 101.750s 12/11 Chart for @HE6N Options for @HE6N
Aug 26 100.350 100.950 99.925 100.600 0.500 100.750s 12/11 Chart for @HE6Q Options for @HE6Q
Oct 26 84.650 85.075 84.350 84.675 -0.075 84.750s 12/11 Chart for @HE6V Options for @HE6V
Dec 26 76.525 76.525 76.000 76.300 -0.225 76.300s 12/11 Chart for @HE6Z Options for @HE6Z
Feb 27 79.050 79.200 79.050 79.200 -0.050 79.150s 12/11 Chart for @HE7G Options for @HE7G
Apr 27 85.000 -0.050 82.475s 12/11 Chart for @HE7J Options for @HE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 341.000 345.250 341.000 343.275 5.025 343.400s 12/11 Chart for @GF6F Options for @GF6F
Mar 26 334.875 338.825 334.875 337.525 4.850 337.675s 12/11 Chart for @GF6H Options for @GF6H
Apr 26 333.725 337.525 333.675 336.450 4.675 336.575s 12/11 Chart for @GF6J Options for @GF6J
May 26 331.700 335.125 331.675 334.250 4.650 334.525s 12/11 Chart for @GF6K Options for @GF6K
Aug 26 332.000 335.450 332.000 334.675 4.650 334.825s 12/11 Chart for @GF6Q Options for @GF6Q
Sep 26 330.000 333.200 330.000 332.775 4.775 332.775s 12/11 Chart for @GF6U Options for @GF6U
Oct 26 330.000 330.225 327.500 329.550 4.775 329.950s 12/11 Chart for @GF6V Options for @GF6V
Nov 26 326.000 326.200 325.200 326.200 4.750 326.200s 12/11 Chart for @GF6X Options for @GF6X
Jan 27 314.000 4.825 319.500s 12/11 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

Record-Breaking Canadian 2025 Wildfire Season

One Last Arctic Blast This Weekend

Forecast Cold Wave Has Variable Impact on Corn Diseases

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

Stellar US Corn Export Sales Leave Canadian Imports Lagging

Statistics Canada Confirmed Record Canola, Wheat Production

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 Fri
12/12		 Sat
12/13		 Sun
12/14		 Mon
12/15		 Tue
12/16
Weather
Condition		 Snow Snow Clear Clear Partly Cloudy
Weather Snow Snow Clear Clear Partly Cloudy
Temp
L/H (°F)		 9/24 -2/9 -7/21 22/36 23/44
Feels
Like
L/H (°F)		 -4/16 -14/-1 -17/7 9/30 17/39
Dew Point
(°F)		 11 0 3 22 26
Humidity
(%)		 78 81 76 84 73
Wind
Speed
(mph)		 13 9 12 6 7
Precip
 (%)		 54 80 - - -
Precip
Amt (in.)
 S: 1/4-1
L: 0.02		 S: 3-4
L: 0.22		 None None None
Evap
(in./day)		 0.02 0.01 0.02 0.01 0.03
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5Z 433'0 -2'2
@S6F 1083'4 -10'0
@W5Z 530'2 0'0
@O5Z 315'0 0'0
Stocks
MSFT 483.4700 4.9100
WMT 113.5600 - 1.5500
XOM 119.5400
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'0
Change:  -2'2
Bid:  431'0
Ask:  436'0
Today's High:  433'2
Today's Low:  433'0
Volume:  257
Open:  433'2
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
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