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 12/19 05:43
DTN Midday Grain Comments 12/19 10:52
DTN Closing Grain Comments 12/19 13:46
DTN Cattle Close/Trends 12/19 15:35
DTN Early Word Livestock Comments 12/19 06:09
DTN Midday Livestock Comments 12/19 11:42
DTN Closing Livestock Comment 12/19 16:00
DTN Chart Technical Points 12/19 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Top 5 Things to Watch
USDA Dec. 1 Cattle on Feed Report
Nebraska to Use $1M Hansen-Mueller Bond
UP-Norfolk Southern File With STB
3 Companies Win Hansen-Mueller Auction
Global Fertilizer Outlook - 2
Top 10 Ag Stories of 2025: No. 9
Top 10 Ag Stories of 2025: No. 10
National Sorghum Yield Contest Winners

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 446'2 2'4
May 26 453'6 2'2
Jul 26 459'4 2'0
Sep 26 452'6 1'6
Dec 26 463'4 1'4
Mar 27 476'2 1'0
May 27 483'2 1'0
Jul 27 486'6 1'0
Sep 27 465'2 0'0
Dec 27 470'6 0'0
Mar 28 484'0 0'0
May 28 490'6 0'0
Jul 28 489'2 0'0
Sep 28 471'6 0'0
Dec 28 467'0 0'0
Jul 29 488'2 0'0
Dec 29 466'6 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 26 1053'6 4'4
Mar 26 1064'0 4'4
May 26 1074'6 4'2
Jul 26 1086'0 4'0
Aug 26 1082'4 3'4
Sep 26 1066'2 2'4
Nov 26 1070'6 3'0
Jan 27 1079'6 2'0
Mar 27 1080'4 2'4
May 27 1083'0 0'6
Jul 27 1088'4 0'0
Aug 27 1107'6 0'0
Sep 27 1067'0 0'0
Nov 27 1061'6 0'0
Jan 28 1071'0 0'0
Mar 28 1069'0 0'0
May 28 1072'0 0'0
Jul 28 1081'0 0'0
Aug 28 1073'6 0'0
Sep 28 1053'6 0'0
Nov 28 1095'0 0'0
Jul 29 1074'0 0'0
Nov 29 1059'6 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 25 230.800 1.975
Feb 26 231.150 2.400
Apr 26 230.450 1.850
Jun 26 224.275 1.725
Aug 26 220.450 1.725
Oct 26 219.200 1.750
Dec 26 219.075 1.700
Feb 27 218.575 1.650
Apr 27 217.350 1.825
Jun 27 211.475 1.700
 
@HE - LEAN HOGS - CME Last Chg
Feb 26 84.700 0.375
Apr 26 89.250 0.175
May 26 92.925 0.050
Jun 26 101.775 0.100
Jul 26 102.725 0.075
Aug 26 101.800 0.100
Oct 26 85.625 0.075
Dec 26 76.950 0.075
Feb 27 79.600 0.075
Apr 27 82.400 0.075
May 27 86.200 0.075
Jun 27 94.025 -0.025
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 26 346.150 5.325
Mar 26 339.925 4.800
Apr 26 338.200 4.425
May 26 335.400 4.075
Aug 26 335.525 4.125
Sep 26 333.550 4.325
Oct 26 331.175 4.275
Nov 26 327.900 4.075
Jan 27 315.900 4.075

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 443'2 446'4 443'0 446'2 2'4 443'6 04:34A Chart for @C6H Options for @C6H
May 26 451'0 454'0 450'4 453'6 2'2 451'4 04:34A Chart for @C6K Options for @C6K
Jul 26 457'0 459'6 456'4 459'4 2'0 457'4 04:33A Chart for @C6N Options for @C6N
Sep 26 450'4 453'0 450'4 452'6 1'6 451'0 04:33A Chart for @C6U Options for @C6U
Dec 26 461'2 463'6 461'2 463'4 1'4 462'0 04:33A Chart for @C6Z Options for @C6Z
Mar 27 474'6 476'4 474'6 476'2 1'0 475'2 04:33A Chart for @C7H Options for @C7H
May 27 480'4 483'4 480'4 483'2 1'0 482'2 04:33A Chart for @C7K Options for @C7K
Jul 27 484'4 487'0 484'4 486'6 1'0 485'6 04:33A Chart for @C7N Options for @C7N
Sep 27 465'2 0'0 466'6 04:32A Chart for @C7U Options for @C7U
Dec 27 470'0 470'6 470'0 470'6 0'0 470'6 04:32A Chart for @C7Z Options for @C7Z
Mar 28 484'0 0'0 484'0 04:31A Chart for @C8H Options for @C8H
May 28 490'6 0'0 490'6 12/19 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 489'0 04:31A Chart for @C8N Options for @C8N
Sep 28 471'6 0'0 471'6 12/21 Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 470'0 12/19 Chart for @C8Z Options for @C8Z
Jul 29 488'2 0'0 488'2 12/19 Chart for @C9N Options for @C9N
Dec 29 466'6 0'0 466'6 12/19 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1048'4 1054'4 1048'4 1053'6 4'4 1049'2 04:33A Chart for @S6F Options for @S6F
Mar 26 1059'2 1065'0 1059'0 1064'0 4'4 1059'4 04:33A Chart for @S6H Options for @S6H
May 26 1070'2 1075'4 1070'0 1074'6 4'2 1070'4 04:33A Chart for @S6K Options for @S6K
Jul 26 1081'4 1086'6 1081'4 1086'0 4'0 1082'0 04:33A Chart for @S6N Options for @S6N
Aug 26 1078'6 1082'6 1078'0 1082'4 3'4 1079'0 04:33A Chart for @S6Q Options for @S6Q
Sep 26 1064'0 1066'6 1064'0 1066'2 2'4 1063'6 04:33A Chart for @S6U Options for @S6U
Nov 26 1066'2 1070'6 1066'2 1070'6 3'0 1067'6 04:33A Chart for @S6X Options for @S6X
Jan 27 1076'6 1080'0 1076'6 1079'6 2'0 1077'6 04:33A Chart for @S7F Options for @S7F
Mar 27 1080'2 1080'6 1080'2 1080'4 2'4 1078'0 04:34A Chart for @S7H Options for @S7H
May 27 1083'0 1083'0 1083'0 1083'0 0'6 1082'2 04:34A Chart for @S7K Options for @S7K
Jul 27 1088'4 0'0 1088'0 04:34A Chart for @S7N Options for @S7N
Aug 27 1107'6 0'0 1081'0 04:34A Chart for @S7Q Options for @S7Q
Sep 27 1067'0 0'0 1064'4 04:34A Chart for @S7U Options for @S7U
Nov 27 1061'6 0'0 1062'0 04:34A Chart for @S7X Options for @S7X
Jan 28 1071'0 0'0 1071'0 04:34A Chart for @S8F Options for @S8F
Mar 28 1069'0 0'0 1069'0 04:34A Chart for @S8H Options for @S8H
May 28 1072'0 0'0 1072'0 04:34A Chart for @S8K Options for @S8K
Jul 28 1081'0 0'0 1081'0 04:34A Chart for @S8N Options for @S8N
Aug 28 1073'6 0'0 1073'6 12/19 Chart for @S8Q Options for @S8Q
Sep 28 1053'6 0'0 1053'6 12/19 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1054'6 04:34A Chart for @S8X Options for @S8X
Jul 29 1074'0 0'0 1074'0 12/19 Chart for @S9N Options for @S9N
Nov 29 1059'6 0'0 1059'6 12/19 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.000 231.250 229.000 230.800 1.975 230.400s 12/21 Chart for @LE5Z Options for @LE5Z
Feb 26 228.900 232.075 228.875 231.150 2.400 230.800s 12/21 Chart for @LE6G Options for @LE6G
Apr 26 228.625 231.350 228.625 230.450 1.850 230.000s 12/21 Chart for @LE6J Options for @LE6J
Jun 26 222.500 225.075 222.500 224.275 1.725 223.825s 12/21 Chart for @LE6M Options for @LE6M
Aug 26 219.000 221.300 219.000 220.450 1.725 220.150s 12/21 Chart for @LE6Q Options for @LE6Q
Oct 26 217.600 219.975 217.600 219.200 1.750 218.925s 12/21 Chart for @LE6V Options for @LE6V
Dec 26 217.275 219.750 217.275 219.075 1.700 218.775s 12/21 Chart for @LE6Z Options for @LE6Z
Feb 27 217.000 218.900 216.750 218.575 1.650 218.075s 12/21 Chart for @LE7G Options for @LE7G
Apr 27 215.900 218.175 215.900 217.350 1.825 217.400s 12/21 Chart for @LE7J Options for @LE7J
Jun 27 209.600 211.475 209.600 211.475 1.700 210.875s 12/19 Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 83.025 85.150 83.000 84.700 0.375 84.500s 12/21 Chart for @HE6G Options for @HE6G
Apr 26 88.075 89.550 87.950 89.250 0.175 89.125s 12/21 Chart for @HE6J Options for @HE6J
May 26 92.075 93.250 92.075 92.925 0.050 92.925s 12/19 Chart for @HE6K Options for @HE6K
Jun 26 100.850 101.975 100.750 101.775 0.100 101.700s 12/21 Chart for @HE6M Options for @HE6M
Jul 26 101.750 102.825 101.725 102.725 0.075 102.600s 12/21 Chart for @HE6N Options for @HE6N
Aug 26 101.050 101.850 100.775 101.800 0.100 101.675s 12/21 Chart for @HE6Q Options for @HE6Q
Oct 26 85.075 85.675 85.075 85.625 0.075 85.550s 12/21 Chart for @HE6V Options for @HE6V
Dec 26 76.525 76.975 76.375 76.950 0.075 76.900s 12/21 Chart for @HE6Z Options for @HE6Z
Feb 27 79.525 79.600 79.525 79.600 0.075 79.600s 12/19 Chart for @HE7G Options for @HE7G
Apr 27 82.400 0.075 82.825s 12/19 Chart for @HE7J Options for @HE7J
May 27 86.200 0.075 86.200s 12/19 Chart for @HE7K Options for @HE7K
Jun 27 94.025 -0.025 94.025s 12/19 Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 340.875 347.450 340.875 346.150 5.325 345.600s 12/21 Chart for @GF6F Options for @GF6F
Mar 26 335.000 341.450 334.950 339.925 4.800 339.400s 12/21 Chart for @GF6H Options for @GF6H
Apr 26 333.175 339.700 333.175 338.200 4.425 337.600s 12/21 Chart for @GF6J Options for @GF6J
May 26 331.975 336.900 331.925 335.400 4.075 334.875s 12/21 Chart for @GF6K Options for @GF6K
Aug 26 331.800 336.475 329.450 335.525 4.125 334.725s 12/21 Chart for @GF6Q Options for @GF6Q
Sep 26 331.325 334.100 331.050 333.550 4.325 332.925s 12/19 Chart for @GF6U Options for @GF6U
Oct 26 328.650 331.350 328.450 331.175 4.275 330.475s 12/19 Chart for @GF6V Options for @GF6V
Nov 26 325.175 327.950 325.175 327.900 4.075 327.075s 12/19 Chart for @GF6X Options for @GF6X
Jan 27 315.900 4.075 320.325s 12/19 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

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

Projecting Farmer Bridge Assistance Payments

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

Small Changes in Upper Levels Flip Weather Pattern for US

Record-Breaking Canadian 2025 Wildfire Season

One Last Arctic Blast This Weekend

DTN Ethanol Blog

Refineries Defy Supreme Court Ruling, File RFS Exemption Appeals in Wrong Courts, Ethanol Group Says

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

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

Cash Cattle Market Is Likely Done Rallying Until After the New Year

Cattle Complex Sits Anxious Following Last Week's Price Rally

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

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

The Elusive Dream of Rock-Bottom Interest Rates

Dollars, Gold or Pork Bellies? Your Choice

Something To Be Thankful for This Thanksgiving

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

Energy Price Break in December May Present Opportunity

Stellar US Corn Export Sales Leave Canadian Imports Lagging

Statistics Canada Confirmed Record Canola, Wheat Production

Editor’s Notebook

Counting Down Top Ag Stories of 2025

Don't Miss 2025 DTN Virtual Ag Summit Continuing Thursday

Lessons From the Buggy Seat During Harvest Season


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
12/22		 Tue
12/23		 Wed
12/24		 Thu
12/25		 Fri
12/26
Weather
Condition		 Clear Partly Cloudy Partly Cloudy Mostly Cloudy Partly Cloudy
Weather Clear Partly Cloudy Partly Cloudy Mostly Cloudy Partly Cloudy
Temp
L/H (°F)		 35/51 30/48 34/49 35/53 30/45
Feels
Like
L/H (°F)		 28/51 25/44 27/46 30/53 22/40
Dew Point
(°F)		 30 31 35 37 31
Humidity
(%)		 65 68 82 74 76
Wind
Speed
(mph)		 6 7 8 11 9
Precip
 (%)		 - - - - -
Precip
Amt (in.)
 None None None None None
Evap
(in./day)		 0.04 0.04 0.03 0.05 0.04
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 446'2 2'4
@S6F 1053'6 4'4
@W6H 513'6 4'0
@O6H 296'0 -2'0
Stocks
MSFT 485.9200 1.9400
WMT 114.3600 - 0.4700
XOM 116.6900 0.1500
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  446'2
Change:  2'4
Bid:  446'0
Ask:  446'2
Today's High:  446'4
Today's Low:  443'0
Volume:  129,516
Open:  443'2
Settle:  443'6
Prev:  443'6
Contract High: 
Contract Low: 
Updated:  Dec-22-2025
4:33:00AM
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