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 DDG Price Higher on Average
DTN Early Word Grains 02/12 05:50
DTN Midday Grain Comments 02/12 10:49
DTN Closing Grain Comments 02/12 13:54
DTN Cattle Close/Trends 02/12 15:35
DTN Early Word Livestock Comments 02/12 06:16
DTN Midday Livestock Comments 02/12 11:46
DTN Closing Livestock Comment 02/12 16:20
DTN Chart Technical Points 02/12 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
USMCA, Ag Exports and Trade Certainty
DTN Retail Fertilizer Trends
Corn Growers Push Fertilizer Probe
Sterile Flies Combat NWS Spread
USDA Reports Summary
Iowa Moves to Tap Hansen-Mueller Bond
Top 5 Things to Watch
Trump Presses for Lowering Beef Prices
EPA Green Lights OTT Dicamba Again

Quotes
 
@C - CORN - CBOT Last Chg
Mar 26 431'2 3'6
May 26 441'4 5'2
Jul 26 449'2 5'4
Sep 26 449'2 4'6
Dec 26 463'4 4'2
Mar 27 475'4 3'4
May 27 481'4 3'6
Jul 27 484'6 3'2
Sep 27 468'2 2'2
Dec 27 473'6 2'2
Mar 28 484'4 2'2
May 28 489'0 2'0
Jul 28 490'2 1'6
Sep 28 471'0 1'0
Dec 28 474'0 0'4
Jul 29 490'4 0'4
Dec 29 465'0 0'4
 
@S - SOYBEANS - CBOT Last Chg
Mar 26 1136'4 13'2
May 26 1151'2 12'6
Jul 26 1163'2 11'2
Aug 26 1151'6 9'6
Sep 26 1118'6 6'6
Nov 26 1116'2 5'6
Jan 27 1125'4 5'2
Mar 27 1124'6 4'0
May 27 1128'0 3'0
Jul 27 1133'2 2'2
Aug 27 1108'6 1'6
Sep 27 1057'0 0'4
Nov 27 1091'0 -0'4
Jan 28 1097'6 -0'2
Mar 28 1100'0 0'0
May 28 1108'4 0'0
Jul 28 1115'0 0'2
Aug 28 1108'6 0'2
Sep 28 1092'2 0'6
Nov 28 1080'0 0'6
Jul 29 1109'0 0'6
Nov 29 1092'0 0'6
 
@LE - LIVE CATTLE - CME Last Chg
Feb 26 242.650 0.150
Apr 26 240.775 - 0.325
Jun 26 236.325 - 0.325
Aug 26 234.175 - 0.150
Oct 26 233.600 - 0.050
Dec 26 234.025 0.050
Feb 27 233.750 0.100
Apr 27 232.475 0.125
Jun 27 225.050 0.400
Aug 27 221.500 0.200
 
@HE - LEAN HOGS - CME Last Chg
Feb 26 86.775 -0.150
Apr 26 92.050 -2.025
May 26 96.225 - 1.975
Jun 26 105.675 - 1.925
Jul 26 107.475 - 2.025
Aug 26 106.425 - 1.925
Oct 26 89.375 -1.700
Dec 26 80.425 -1.200
Feb 27 83.000 -0.975
Apr 27 86.275 -0.900
May 27 91.000
Jun 27 98.000 -0.475
 
@GF - FEEDER CATTLE - CME Last Chg
Mar 26 365.825 - 1.725
Apr 26 363.675 - 0.975
May 26 359.925 - 0.525
Aug 26 359.875 - 0.050
Sep 26 357.800 - 0.100
Oct 26 355.350 - 0.250
Nov 26 352.000 - 0.475
Jan 27 344.600 - 0.625
Mar 27 338.825 - 0.550

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 428'0 431'4 427'0 431'2 3'6 431'2s 06:09P Chart for @C6H Options for @C6H
May 26 436'6 442'0 436'2 441'4 5'2 441'6s 05:36P Chart for @C6K Options for @C6K
Jul 26 444'6 449'6 444'2 449'2 5'4 449'6s 06:14P Chart for @C6N Options for @C6N
Sep 26 444'6 449'4 444'4 449'2 4'6 449'4s 03:07P Chart for @C6U Options for @C6U
Dec 26 459'6 464'0 459'2 463'4 4'2 464'0s 06:23P Chart for @C6Z Options for @C6Z
Mar 27 472'0 475'6 471'6 475'4 3'4 475'6s 05:54P Chart for @C7H Options for @C7H
May 27 479'4 482'4 478'2 481'4 3'6 482'2s 05:03P Chart for @C7K Options for @C7K
Jul 27 482'0 485'0 481'4 484'6 3'2 485'2s 05:02P Chart for @C7N Options for @C7N
Sep 27 466'4 468'2 466'4 468'2 2'2 468'4s 01:30P Chart for @C7U Options for @C7U
Dec 27 471'6 474'0 471'4 473'6 2'2 474'2s 04:45P Chart for @C7Z Options for @C7Z
Mar 28 484'2 484'4 484'2 484'4 2'2 485'0s 01:20P Chart for @C8H Options for @C8H
May 28 489'0 489'0 489'0 489'0 2'0 490'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 490'0 491'0 489'6 490'2 1'6 492'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 471'0 1'0 471'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 474'0 474'0 474'0 474'0 0'4 474'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 490'4 0'4 490'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 465'0 465'0 465'0 465'0 0'4 466'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1129'4 1141'4 1128'4 1136'4 13'2 1137'2s 06:21P Chart for @S6H Options for @S6H
May 26 1144'0 1156'2 1143'2 1151'2 12'6 1152'2s 05:29P Chart for @S6K Options for @S6K
Jul 26 1155'6 1168'2 1155'6 1163'2 11'2 1163'6s 05:00P Chart for @S6N Options for @S6N
Aug 26 1145'6 1155'0 1145'6 1151'6 9'6 1152'2s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1114'4 1121'2 1113'0 1118'6 6'6 1119'4s 01:30P Chart for @S6U Options for @S6U
Nov 26 1111'0 1117'0 1109'2 1116'2 5'6 1116'2s 05:57P Chart for @S6X Options for @S6X
Jan 27 1120'6 1126'4 1120'4 1125'4 5'2 1125'6s 02:43P Chart for @S7F Options for @S7F
Mar 27 1121'0 1126'0 1120'4 1124'6 4'0 1124'6s 06:15P Chart for @S7H Options for @S7H
May 27 1124'4 1129'0 1124'0 1128'0 3'0 1128'0s 01:22P Chart for @S7K Options for @S7K
Jul 27 1132'0 1133'6 1129'6 1133'2 2'2 1133'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1108'6 1'6 1123'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'4 1096'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1095'0 1096'0 1087'0 1091'0 -0'4 1091'6s 06:07P Chart for @S7X Options for @S7X
Jan 28 1097'6 -0'2 1101'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1100'0 0'0 1103'4s 01:20P Chart for @S8H Options for @S8H
May 28 1108'4 0'0 1108'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1122'2 1122'2 1115'0 1115'0 0'2 1116'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1108'6 0'2 1108'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1092'2 0'6 1092'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1080'0 0'6 1089'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1109'0 0'6 1109'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1092'0 0'6 1097'2s 05:57P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 242.225 243.100 241.500 242.650 0.150 242.500s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 240.750 241.400 239.525 240.775 - 0.325 240.650s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 236.500 236.950 234.975 236.325 - 0.325 236.250s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 234.125 234.575 232.500 234.175 - 0.150 234.075s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 233.575 234.025 231.800 233.600 - 0.050 233.525s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 233.800 234.325 232.125 234.025 0.050 233.850s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 233.500 234.025 231.950 233.750 0.100 233.575s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 232.325 232.900 231.150 232.475 0.125 232.450s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 224.950 225.150 223.525 225.050 0.400 225.025s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 221.500 221.500 221.100 221.500 0.200 221.725s 01:05P Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 86.900 86.950 86.575 86.775 -0.150 86.750s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 93.650 93.650 91.350 92.050 -2.025 91.825s 02:54P Chart for @HE6J Options for @HE6J
May 26 97.575 97.650 95.575 96.225 - 1.975 96.050s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 107.200 107.275 105.125 105.675 - 1.925 105.550s 03:23P Chart for @HE6M Options for @HE6M
Jul 26 109.100 109.125 106.925 107.475 - 2.025 107.350s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 108.000 108.150 106.025 106.425 - 1.925 106.350s 02:47P Chart for @HE6Q Options for @HE6Q
Oct 26 90.775 90.800 89.000 89.375 -1.700 89.325s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 81.375 81.450 80.050 80.425 -1.200 80.425s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 83.550 83.800 82.650 83.000 -0.975 82.925s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 86.900 87.175 86.100 86.275 -0.900 86.275s 01:05P Chart for @HE7J Options for @HE7J
May 27 91.000 91.000 91.000 91.000 91.000s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 98.000 98.000 98.000 98.000 -0.475 97.525s 01:05P Chart for @HE7M Options for @HE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 367.450 368.000 363.350 365.825 - 1.725 365.725s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 364.500 365.800 360.975 363.675 - 0.975 363.625s 02:30P Chart for @GF6J Options for @GF6J
May 26 360.425 362.000 357.400 359.925 - 0.525 359.900s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 359.850 361.300 357.500 359.875 - 0.050 359.725s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 357.850 359.100 355.600 357.800 - 0.100 357.775s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 355.575 356.450 353.375 355.350 - 0.250 355.250s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 352.225 353.025 350.300 352.000 - 0.475 351.750s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 345.000 345.200 342.925 344.600 - 0.625 344.525s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 340.000 340.000 338.825 338.825 - 0.550 339.225s 01:05P Chart for @GF7H Options for @GF7H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Deep Freeze Overtakes Illinois River System, Impedes Barge Traffic

DTN Weekly DDG Price Unchanged on Average

Technically Speaking

Spot Corn Futures and the Challenge That It Faces

March Corn at a Crossroads?

March Corn at a Crossroads?

Fundamentally Speaking

Record US Corn Crop Based on Yield, Acreage

USDA Increases Average Corn Farm Price

Record 2025 US Corn Yield Reflects Good Conditions

DTN Ag Policy Blog

USDA Announces Enrollment for Continuous, General CRP

US-India Deal Suggests Greater Ag Exports, But Indian Farmers Are Already Pushing Back

Trump Announces Plan to Boost Imports of Beef Trimmings from Argentina

Minding Ag's Business

Grain Marketing Resolutions to Make It Through 'Weird' Years

My Sentimental and Economic Case for Prime Rib

Frustrating Markets Stress Importance of a Marketing Plan

DTN Ag Weather Forum

Wildfire Threats Increasing for the Central and Southern Plains

Late Winter Finds Dryness in Central and Southern US Crop Areas

Snow Drought Brings Moisture Concerns to Western Plains

DTN Ethanol Blog

Florida Biodiesel Company Owner Pleads Guilty to $7 Million RINs Fraud Scheme

Ag, Biofuels Groups Push E15 Rural Council for Quick Legislative Solution Before Feb. 15 Deadline

Biofuels Group Urges Trump to Release 45Z Tax Credit Rules Ahead of Iowa Visit

DTN Production Blog

Try a Soothing Milk-Based, Farm-Grown Valentine's Day Gift

Coloring Books Let Farm Kids Play on Snow Days

Coloring Books Let Farm Kids Play on Snow Days

Harrington's Sort & Cull

Who Could Have Expected Record Beef Consumption at Record Prices?

Cattle Complex Tiptoes Into New Week

Expect a Bullish Outlook for 2026 Thanks to Friday's Cattle Inventory Report

South America Calling

Rainfall Starting to Increase in Argentina

Soil Moisture Not Where It Needs to Be for Brazil's Coming Safrinha Corn Crop

Argentina Dryness Continues to Expand

An Urban’s Rural View

Reducing Chinese Influence in Western Hemisphere

Can Kevin Warsh Avoid Becoming Arthur Burns?

The President and the Public Give the Economy Different Grades

Machinery Chatter

Severe G4 Geomagnetic Storm Watch Issued, Auroras May be Seen as Far South as Alabama

Severe G4 Geomagnetic Storm Watch Issued, Auroras May be Seen as Far South as Alabama

Tractor and Combine Sales Fall Sharply in October

Canadian Markets

Who Could Have Expected Record Beef Consumption at Record Prices?

Soybean Crush in World's Top 3 Setting Records

The First Official Look at the 2026-27 Canadian Crop

Editor’s Notebook

FFA Probe Triggers a Popeye Moment

FFA Probe Triggers a Popeye Moment

Purdue Agricultural Sciences Education and Communication Department to Close Due to Low Enrollment


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
2/13		 Sat
2/14		 Sun
2/15		 Mon
2/16		 Tue
2/17
Weather
Condition		 Clear Mostly Cloudy Clear Clear Mostly Cloudy
Weather Clear Mostly Cloudy Clear Clear Mostly Cloudy
Temp
L/H (°F)		 25/61 35/60 28/64 35/59 35/61
Feels
Like
L/H (°F)		 21/61 31/60 23/64 31/59 27/61
Dew Point
(°F)		 25 31 27 33 39
Humidity
(%)		 44 54 42 56 68
Wind
Speed
(mph)		 7 6 12 10 13
Precip
 (%)		 - - - - -
Precip
Amt (in.)
 None None None None None
Evap
(in./day)		 0.11 0.09 0.15 0.11 0.1
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6H 431'2 3'6
@S6H 1136'4 13'2
@W6H 552'0 15'2
@O6H 308'2 4'0
Stocks
MSFT 401.8400 - 2.5300
WMT 133.6400 4.8700
XOM 149.930000 - 4.600000
TWX


Intraday Commodities
@CH6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'2
Change:  3'6
Bid:  431'0
Ask:  431'0
Today's High:  431'4
Today's Low:  427'0
Volume:  275,625
Open:  428'0
Settle:  431'2s
Prev:  427'4
Contract High: 
Contract Low: 
Updated:  Feb-12-2026
1:19:00PM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, February 6, 2026 9:53AM CST
At the Iowa Renewable Fuels Summit on Thursday, E15 was the main topic of the day, though carbon pipelines also had their moment, along with the 45Z tax credit and the unrealized prospects of both maritime and sustainable aviation fuels.

Thursday, January 22, 2026 12:24PM CST

Wednesday, January 28, 2026 10:06AM CST


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