Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
DTN Early Word Grains 09/22 05:48
DTN Midday Grain Comments 09/22 10:48
DTN Closing Grain Comments 09/22 13:55
DTN Cattle Close/Trends 09/22 15:48
DTN Early Word Livestock Comments 09/22 06:19
DTN Midday Livestock Comments 09/22 11:51
DTN Closing Livestock Comment 09/22 15:28
DTN Chart Technical Points 09/22 16:30
US Direct Feeder Pigs

DTN Ag Headline News
USDA Ditches ESG in Dairy Checkoff
Washington's Fuel Solutions
The Andersons Keeps Nebraska License
Pasture Conditions Improve After Rain
Former Ag Sec. Criticizes Beef Imports
USDA Weekly Crop Progress Report
Top 5 Things to Watch
USDA Sept. 1 Cattle on Feed Report
ARC/PLC Enrollment Begins

Quotes
 
@C - CORN - CBOT Last Chg
Dec 26 536'2 -6'2
Mar 27 550'4 -5'6
May 27 557'4 -5'2
Jul 27 559'2 -4'6
Sep 27 528'4 -5'2
Dec 27 531'4 -5'2
Mar 28 543'2 -5'0
May 28 550'0 -4'6
Jul 28 553'2 -4'2
Sep 28 519'0 -1'4
Dec 28 518'2 -0'4
Jul 29 528'0 -0'2
Dec 29 503'2 -0'2
 
@S - SOYBEANS - CBOT Last Chg
Nov 26 1325'0 -2'4
Jan 27 1340'4 -2'6
Mar 27 1348'2 -3'0
May 27 1354'4 -2'6
Jul 27 1358'2 -2'0
Aug 27 1339'6 -1'0
Sep 27 1298'0 0'0
Nov 27 1282'0 0'0
Jan 28 1292'0 0'0
Mar 28 1288'2 0'2
May 28 1290'0 0'6
Jul 28 1289'0 0'4
Aug 28 1278'6 0'4
Sep 28 1238'0 1'2
Nov 28 1240'2 1'2
Jul 29 1191'0 1'2
Nov 29 1200'0 -0'2
 
@LE - LIVE CATTLE - CME Last Chg
Oct 26 218.725 - 2.175
Dec 26 219.350 - 2.550
Feb 27 220.450 - 2.550
Apr 27 221.600 - 2.475
Jun 27 216.300 - 2.225
Aug 27 213.050 - 2.050
Oct 27 211.900 - 1.700
Dec 27 212.600 - 1.525
Feb 28 213.725 - 1.175
Apr 28 213.150 - 0.450
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 79.225 1.125
Dec 26 70.925 1.200
Feb 27 72.400 1.200
Apr 27 77.525 0.775
May 27 81.925 0.350
Jun 27 90.400 0.375
Jul 27 92.225 0.325
Aug 27 92.050 0.325
Oct 27 77.425 0.425
Dec 27 70.550 0.700
Feb 28 75.800 0.700
 
@GF - FEEDER CATTLE - CME Last Chg
Sep 26 337.475 - 0.200
Oct 26 328.125 - 2.225
Nov 26 323.475 - 2.900
Jan 27 314.900 - 3.400
Mar 27 310.775 - 3.550
Apr 27 310.425 - 3.550
May 27 309.725 - 3.475
Aug 27 311.500 - 3.250
Sep 27 311.925 - 3.200

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 543'0 544'4 535'4 536'2 -6'2 536'6s 06:28P Chart for @C6Z Options for @C6Z
Mar 27 556'6 558'0 549'6 550'4 -5'6 551'0s 05:34P Chart for @C7H Options for @C7H
May 27 562'6 564'2 556'4 557'4 -5'2 557'6s 04:45P Chart for @C7K Options for @C7K
Jul 27 564'2 565'4 558'2 559'2 -4'6 559'6s 01:20P Chart for @C7N Options for @C7N
Sep 27 532'4 534'2 527'6 528'4 -5'2 529'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 536'2 537'0 530'6 531'4 -5'2 531'6s 04:45P Chart for @C7Z Options for @C7Z
Mar 28 548'0 548'4 542'4 543'2 -5'0 543'4s 01:20P Chart for @C8H Options for @C8H
May 28 554'2 554'2 550'0 550'0 -4'6 550'2s 02:30P Chart for @C8K Options for @C8K
Jul 28 557'0 557'0 552'0 553'2 -4'2 553'0s 01:30P Chart for @C8N Options for @C8N
Sep 28 520'0 521'0 517'2 519'0 -1'4 518'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 518'2 518'6 516'2 518'2 -0'4 517'6s 06:09P Chart for @C8Z Options for @C8Z
Jul 29 528'0 -0'2 533'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 503'0 504'0 502'0 503'2 -0'2 504'4s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1327'0 1331'4 1318'4 1325'0 -2'4 1325'4s 05:07P Chart for @S6X Options for @S6X
Jan 27 1342'4 1346'6 1334'2 1340'4 -2'6 1341'2s 06:25P Chart for @S7F Options for @S7F
Mar 27 1350'0 1354'0 1342'2 1348'2 -3'0 1348'6s 03:34P Chart for @S7H Options for @S7H
May 27 1356'4 1360'0 1349'2 1354'4 -2'6 1355'2s 04:45P Chart for @S7K Options for @S7K
Jul 27 1360'6 1363'2 1352'4 1358'2 -2'0 1359'2s 03:09P Chart for @S7N Options for @S7N
Aug 27 1341'2 1344'0 1333'4 1339'6 -1'0 1341'0s 04:45P Chart for @S7Q Options for @S7Q
Sep 27 1293'6 1300'0 1290'4 1298'0 0'0 1298'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1282'0 1284'2 1274'4 1282'0 0'0 1282'2s 05:53P Chart for @S7X Options for @S7X
Jan 28 1288'4 1293'0 1284'6 1292'0 0'0 1291'6s 05:16P Chart for @S8F Options for @S8F
Mar 28 1286'4 1288'2 1285'6 1288'2 0'2 1288'0s 01:20P Chart for @S8H Options for @S8H
May 28 1284'0 1290'0 1284'0 1290'0 0'6 1289'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1290'0 1290'0 1289'0 1289'0 0'4 1292'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1278'6 0'4 1278'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1238'0 1'2 1249'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1240'2 1'2 1242'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'0 1'2 1261'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1200'0 1200'0 1200'0 1200'0 -0'2 1204'6s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.375 221.475 218.075 218.725 - 2.175 218.775s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 222.375 222.675 218.775 219.350 - 2.550 219.450s 03:14P Chart for @LE6Z Options for @LE6Z
Feb 27 223.425 223.800 220.050 220.450 - 2.550 220.550s 02:30P Chart for @LE7G Options for @LE7G
Apr 27 224.550 224.850 221.300 221.600 - 2.475 221.700s 02:30P Chart for @LE7J Options for @LE7J
Jun 27 218.900 219.100 216.025 216.300 - 2.225 216.450s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 215.450 215.700 212.700 213.050 - 2.050 213.175s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 214.200 214.200 211.500 211.900 - 1.700 212.100s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 214.250 214.400 212.425 212.600 - 1.525 212.750s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 213.900 213.900 213.725 213.725 - 1.175 213.075s 01:05P Chart for @LE8G Options for @LE8G
Apr 28 213.225 213.225 213.150 213.150 - 0.450 212.950s 01:05P Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.700 79.475 78.500 79.225 1.125 79.275s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 70.600 71.625 70.300 70.925 1.200 71.000s 02:30P Chart for @HE6Z Options for @HE6Z
Feb 27 72.300 72.875 71.725 72.400 1.200 72.550s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 77.075 77.825 77.025 77.525 0.775 77.550s 01:05P Chart for @HE7J Options for @HE7J
May 27 81.625 82.075 81.625 81.925 0.350 81.975s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 90.475 90.725 90.275 90.400 0.375 90.500s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 92.325 92.475 92.075 92.225 0.325 92.250s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 92.050 92.250 91.925 92.050 0.325 92.125s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 77.525 77.550 77.325 77.425 0.425 77.450s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 70.625 70.625 70.450 70.550 0.700 70.600s 02:30P Chart for @HE7Z Options for @HE7Z
Feb 28 75.800 0.700 74.200s 01:05P Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 338.000 338.200 336.775 337.475 - 0.200 337.275s 02:50P Chart for @GF6U Options for @GF6U
Oct 26 330.750 331.600 326.850 328.125 - 2.225 328.025s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 327.100 327.425 322.200 323.475 - 2.900 323.200s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 318.250 319.000 314.000 314.900 - 3.400 314.750s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 314.500 314.925 309.975 310.775 - 3.550 310.425s 02:44P Chart for @GF7H Options for @GF7H
Apr 27 314.750 314.750 310.000 310.425 - 3.550 310.225s 01:05P Chart for @GF7J Options for @GF7J
May 27 312.325 313.250 309.025 309.725 - 3.475 309.275s 02:47P Chart for @GF7K Options for @GF7K
Aug 27 313.825 315.000 310.575 311.500 - 3.250 311.225s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 311.925 - 3.200 309.100s 01:05P Chart for @GF7U Options for @GF7U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins

Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins

DTN Average Weekly DDG Price Higher

Technically Speaking

December Corn Chart Provides a Wealth of Technical Information

December Corn Chart Provides a Wealth of Technical Information

December Corn Chart Provides a Wealth of Technical Information

Fundamentally Speaking

July, August Weather Stressful for Northern, Southern Key Row Crop States

Late August Soybean Ratings Better Than Corn

Corn Ratings Continue to Slip Despite Better August Weather

DTN Ag Policy Blog

USDA Opens ARC/PLC Enrollment for 2026 Crops

USDA Opens ARC/PLC Enrollment for 2026 Crops

From Farm Aid to Trump's Promised Dividend, Payments Grow

Minding Ag's Business

Trump Administration's H-2A Farmworker Wage Rule Struck Down by Federal Judge

Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports

New Treasury BOI Rule Exempts US Businesses, Farms From Reporting Ownership Details

DTN Ag Weather Forum

More Moderate to Heavy Rain Coming for Western Corn Belt

An Early Look at 2027-2028 US Climate Predictions

Oklahoma Drought Slows Wheat Planting and Fall Pasture Activity

DTN Ethanol Blog

Defunct Iowa Ethanol Plant Hits Auction Block After Foreclosure, EPA Fraud Settlement

'History Is Unambiguous': Ag Groups Pressure Trump to Stand Strong Against Sweeping RFS Waivers

4 State AGs Warn EPA: Granting Biofuel Exemptions to Record-Profit Refiners Violates RFS Law

DTN Production Blog

Soybean Survey Seeks Samples for Quantifying Quality

Cover Crop Cost-Share Dollars Available to Farmers in 6 States

Check Ears and Pods for Prospects

Harrington's Sort & Cull

Live and Feeder Cattle Contracts Take Off Like a Rocketship

Cattle Market Rallies: Cash, Futures and Feeders All Trade Higher

DTN Weekly Average DDG Price Higher

South America Calling

South America Preview: El Nino to Play Big Role During the 2026-2027 Season

South America Preview: El Nino to Play Big Role During the 2026-2027 Season

South America Preview: El Nino to Play Big Role During the 2026-2027 Season

An Urban’s Rural View

Is the Low-Interest-Rate Era Ending?

Could the Pro-meat and Dairy Dietary Guidelines Be Overturned?

Could the Pro-meat and Dairy Dietary Guidelines Be Overturned?

Machinery Chatter

Diesel by the Numbers; Equipment Sales Down; Reports Say Cat Buys Monarch Tech

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

Statistics Canada's July 31 Stocks of Principal Field Crops Summary

Following Corn Breakout, What Comes Next?

Following Corn Breakout, What Comes Next?

Editor’s Notebook

A Republic, If We Can Remember It

Welcome New Expertise

Cattle Webinar June 24


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
9/22		 Wed
9/23		 Thu
9/24		 Fri
9/25		 Sat
9/26
Weather
Condition		 Mostly Cloudy Rain Rain Thunder Storms Thunder Storms
Weather Mostly Cloudy Rain Rain Thunder Storms Thunder Storms
Temp
L/H (°F)		 54/63 54/66 56/63 56/65 60/73
Feels
Like
L/H (°F)		 54/63 54/66 56/63 56/65 60/74
Dew Point
(°F)		 55 55 58 58 63
Humidity
(%)		 84 85 99 97 91
Wind
Speed
(mph)		 9 13 10 13 11
Precip
 (%)		 - 68 80 80 64
Precip
Amt (in.)
 None Rain
0.21		 Rain
0.84		 Rain
0.73		 Rain
0.16
Evap
(in./day)		 0.08 0.07 0.04 0.05 0.07
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6Z 536'2 -6'2
@S6X 1325'0 -2'4
@W6Z 716'2 -9'4
@O6Z 414'2 -1'6
Stocks
MSFT 498.0000 - 3.6100
WMT 110.1200 2.6800
XOM 158.7100 0.4100
TWX


Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  536'2
Change:  -6'2
Bid:  536'0
Ask:  536'0
Today's High:  544'4
Today's Low:  535'4
Volume:  183,635
Open:  543'0
Settle:  536'6s
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
1:19:00PM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, August 5, 2026 10:27AM CDT
Ethanol production in the United States averaged 1.107 million barrels per day (bpd) in the week ended July 31.

Thursday, July 30, 2026 4:55PM CDT

Wednesday, July 22, 2026 11:33AM CDT


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