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 Again on Average
DTN Early Word Grains 08/21 07:44
DTN Midday Grain Comments 08/21 10:52
DTN Closing Grain Comments 08/20 13:46
DTN Cattle Prices/Trends 08/21 08:27
DTN Early Word Livestock Comments 08/21 06:20
DTN Midday Livestock Comments 08/20 11:47
DTN Closing Livestock Comment 08/20 15:38
DTN Chart Technical Points 08/20 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Trump Proposes Beef TRQ Lift
Return of $5 Corn Boosts Ag Outlook
Senators Target 20M Acres
USDA Cattle on Feed Report Preview
Family Business Matters
DTN Retail Fertilizer Trends
Trump Delays Canadian Tariffs
Deere Farmer Settlement Moves Forward
USDA Weekly Crop Progress Report

Quotes
 
@C - CORN - CBOT Last Chg
Sep 26 482'0 3'2
Dec 26 507'0 3'4
Mar 27 521'6 3'4
May 27 528'4 3'6
Jul 27 530'2 3'6
Sep 27 506'4 2'0
Dec 27 509'2 1'6
Mar 28 518'4 1'0
May 28 526'4 3'4
Jul 28 529'2 3'6
Sep 28 493'0 0'0
Dec 28 496'6 4'2
Jul 29 510'0 0'0
Dec 29 497'6 4'6
 
@S - SOYBEANS - CBOT Last Chg
Sep 26 1221'0 0'2
Nov 26 1236'0 -0'4
Jan 27 1250'4 -1'0
Mar 27 1256'0 -1'2
May 27 1260'4 -1'4
Jul 27 1263'2 -1'0
Aug 27 1245'2 -1'2
Sep 27 1205'6 -0'6
Nov 27 1194'2 0'0
Jan 28 1201'0 -3'0
Mar 28 1201'0 0'0
May 28 1203'0 0'0
Jul 28 1207'0 -0'4
Aug 28 1196'0 0'0
Sep 28 1172'0 0'0
Nov 28 1167'2 -4'0
Jul 29 1191'0 0'4
Nov 29 1153'6 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Aug 26 221.650 - 1.700
Oct 26 215.975 - 2.025
Dec 26 216.725 - 1.550
Feb 27 217.600 - 1.300
Apr 27 218.500 - 1.000
Jun 27 212.325 - 0.475
Aug 27 208.450 - 0.300
Oct 27 207.600 0.250
Dec 27 208.025
Feb 28 205.000 - 2.950
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 81.000 0.775
Dec 26 71.750 1.000
Feb 27 74.700 0.875
Apr 27 80.175 0.800
May 27 84.800 0.800
Jun 27 93.300 0.800
Jul 27 94.900 0.750
Aug 27 94.525 0.775
Oct 27 79.525 0.750
Dec 27 72.100 0.400
Feb 28 75.400 0.400
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 26 333.250 - 2.050
Sep 26 326.325 - 2.600
Oct 26 320.800 - 1.900
Nov 26 313.800 - 1.075
Jan 27 305.375 - 0.975
Mar 27 301.675 - 1.050
Apr 27 302.000 - 0.575
May 27 299.950 - 2.175
Aug 27 300.000 - 2.325

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 477'0 483'2 474'4 482'0 3'2 478'6 11:07A Chart for @C6U Options for @C6U
Dec 26 502'0 508'0 499'0 507'0 3'4 503'4 11:07A Chart for @C6Z Options for @C6Z
Mar 27 515'4 522'4 514'0 521'6 3'4 518'2 11:07A Chart for @C7H Options for @C7H
May 27 522'6 529'0 520'4 528'4 3'6 524'6 11:07A Chart for @C7K Options for @C7K
Jul 27 524'6 530'6 522'4 530'2 3'6 526'4 11:07A Chart for @C7N Options for @C7N
Sep 27 502'6 507'4 501'2 506'4 2'0 504'4 11:07A Chart for @C7U Options for @C7U
Dec 27 506'0 510'4 504'2 509'2 1'6 507'4 11:07A Chart for @C7Z Options for @C7Z
Mar 28 516'4 520'6 514'6 518'4 1'0 517'4 11:07A Chart for @C8H Options for @C8H
May 28 522'2 526'4 522'0 526'4 3'4 523'0 11:07A Chart for @C8K Options for @C8K
Jul 28 526'0 529'2 526'0 529'2 3'6 525'4 11:07A Chart for @C8N Options for @C8N
Sep 28 493'0 0'0 488'6 11:05A Chart for @C8U Options for @C8U
Dec 28 492'2 497'2 492'2 496'6 4'2 492'4 11:05A Chart for @C8Z Options for @C8Z
Jul 29 510'0 0'0 509'6 11:04A Chart for @C9N Options for @C9N
Dec 29 497'6 497'6 497'6 497'6 4'6 493'0 10:51A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1218'6 1223'0 1209'6 1221'0 0'2 1220'6 11:07A Chart for @S6U Options for @S6U
Nov 26 1235'4 1237'6 1224'4 1236'0 -0'4 1236'4 11:07A Chart for @S6X Options for @S6X
Jan 27 1250'2 1252'2 1239'2 1250'4 -1'0 1251'4 11:07A Chart for @S7F Options for @S7F
Mar 27 1253'6 1257'4 1245'4 1256'0 -1'2 1257'2 11:07A Chart for @S7H Options for @S7H
May 27 1260'0 1262'2 1250'6 1260'4 -1'4 1262'0 11:07A Chart for @S7K Options for @S7K
Jul 27 1261'2 1264'6 1254'2 1263'2 -1'0 1264'2 11:07A Chart for @S7N Options for @S7N
Aug 27 1243'4 1247'0 1236'6 1245'2 -1'2 1246'4 11:07A Chart for @S7Q Options for @S7Q
Sep 27 1203'4 1207'0 1199'0 1205'6 -0'6 1206'4 11:07A Chart for @S7U Options for @S7U
Nov 27 1190'6 1197'2 1187'4 1194'2 0'0 1194'2 11:07A Chart for @S7X Options for @S7X
Jan 28 1205'2 1205'2 1201'0 1201'0 -3'0 1204'0 11:07A Chart for @S8F Options for @S8F
Mar 28 1201'0 0'0 1201'4 11:07A Chart for @S8H Options for @S8H
May 28 1203'0 0'0 1203'2 11:07A Chart for @S8K Options for @S8K
Jul 28 1207'0 -0'4 1207'4 11:07A Chart for @S8N Options for @S8N
Aug 28 1196'0 0'0 1196'0 11:04A Chart for @S8Q Options for @S8Q
Sep 28 1172'0 0'0 1172'0 10:44A Chart for @S8U Options for @S8U
Nov 28 1167'2 1167'2 1167'2 1167'2 -4'0 1171'2 11:07A Chart for @S8X Options for @S8X
Jul 29 1190'0 1191'0 1190'0 1191'0 0'4 1190'4 10:44A Chart for @S9N Options for @S9N
Nov 29 1153'6 0'0 1154'2 10:44A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 220.850 222.025 218.725 221.650 - 1.700 223.350 11:07A Chart for @LE6Q Options for @LE6Q
Oct 26 214.000 216.275 212.675 215.975 - 2.025 218.000 11:07A Chart for @LE6V Options for @LE6V
Dec 26 215.000 216.950 213.400 216.725 - 1.550 218.275 11:07A Chart for @LE6Z Options for @LE6Z
Feb 27 215.350 217.750 214.475 217.600 - 1.300 218.900 11:07A Chart for @LE7G Options for @LE7G
Apr 27 216.500 218.700 215.250 218.500 - 1.000 219.500 11:07A Chart for @LE7J Options for @LE7J
Jun 27 209.250 212.400 208.600 212.325 - 0.475 212.800 11:07A Chart for @LE7M Options for @LE7M
Aug 27 205.050 208.675 204.825 208.450 - 0.300 208.750 11:07A Chart for @LE7Q Options for @LE7Q
Oct 27 205.875 207.600 203.750 207.600 0.250 207.350 11:07A Chart for @LE7V Options for @LE7V
Dec 27 204.850 208.025 204.850 208.025 208.025 11:07A Chart for @LE7Z Options for @LE7Z
Feb 28 205.200 205.200 205.000 205.000 - 2.950 207.950 11:07A Chart for @LE8G Options for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.000 81.150 79.675 81.000 0.775 80.225 11:07A Chart for @HE6V Options for @HE6V
Dec 26 70.625 71.925 70.350 71.750 1.000 70.750 11:07A Chart for @HE6Z Options for @HE6Z
Feb 27 73.800 74.850 73.450 74.700 0.875 73.825 11:07A Chart for @HE7G Options for @HE7G
Apr 27 79.200 80.350 79.175 80.175 0.800 79.375 11:07A Chart for @HE7J Options for @HE7J
May 27 84.000 84.800 84.000 84.800 0.800 84.000 11:07A Chart for @HE7K Options for @HE7K
Jun 27 92.500 93.450 92.350 93.300 0.800 92.500 11:07A Chart for @HE7M Options for @HE7M
Jul 27 93.900 95.000 93.900 94.900 0.750 94.150 11:07A Chart for @HE7N Options for @HE7N
Aug 27 93.750 94.625 93.750 94.525 0.775 93.750 11:07A Chart for @HE7Q Options for @HE7Q
Oct 27 78.875 79.525 78.700 79.525 0.750 78.775 11:07A Chart for @HE7V Options for @HE7V
Dec 27 72.100 72.100 72.100 72.100 0.400 72.100s 11:07A Chart for @HE7Z Options for @HE7Z
Feb 28 75.400 0.400 75.400s 11:02A Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.075 333.700 331.300 333.250 - 2.050 335.300 11:07A Chart for @GF6Q Options for @GF6Q
Sep 26 323.400 326.525 321.325 326.325 - 2.600 328.925 11:07A Chart for @GF6U Options for @GF6U
Oct 26 317.200 320.900 315.400 320.800 - 1.900 322.700 11:07A Chart for @GF6V Options for @GF6V
Nov 26 309.550 313.850 307.950 313.800 - 1.075 314.875 11:07A Chart for @GF6X Options for @GF6X
Jan 27 300.950 305.475 300.000 305.375 - 0.975 306.350 11:07A Chart for @GF7F Options for @GF7F
Mar 27 297.675 301.800 296.800 301.675 - 1.050 302.725 11:07A Chart for @GF7H Options for @GF7H
Apr 27 298.250 302.000 297.250 302.000 - 0.575 302.575 11:07A Chart for @GF7J Options for @GF7J
May 27 297.125 300.150 296.625 299.950 - 2.175 302.125 11:07A Chart for @GF7K Options for @GF7K
Aug 27 297.500 300.000 297.025 300.000 - 2.325 302.325 11:07A Chart for @GF7Q Options for @GF7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly DDG Price Higher Again on Average

DTN Weekly DDG Price Higher Again on Average

DTN Weekly DDG Price Higher Again on Average

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

Corn Ratings Continue to Slip Despite Better August Weather

USDA August Crop Report Notes Lower Row Crop Yields

USDA August Crop Report Notes Lower Row Crop Yields

DTN Ag Policy Blog

Minnesota, Wisconsin Primaries Reshape Key 2026 Congressional Races

Minnesota, Wisconsin Primaries Reshape Key 2026 Congressional Races

Opinion: Will the Farm Bill Die Because of the One Big Beautiful Bill?

Minding Ag's Business

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

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

Inside TEPAP: As Farm Profits Tighten, Financial Literacy Remains Essential

DTN Ag Weather Forum

Southern Plains Heat Wave Continues Through End of August

Southern Plains Heat Wave Continues Through End of August

Southern Plains Heat Wave Continues Through End of August

DTN Ethanol Blog

California E15 Rulemaking Could Unlock New Ethanol Market for US Farmers

Poll: 75% of Voters Back Year-Round E15 as Senate Returns From July 4th Recess

Poll: 75% of Voters Back Year-Round E15 as Senate Returns From July 4th Recess

DTN Production Blog

Check Ears and Pods for Prospects

Check Ears and Pods for Prospects

Time to Check Corn for Southern Rust

Harrington's Sort & Cull

Meat-Packing Consolidation Could Keep Ranchers From Herd Rebuild

Stronger Fundamental Support Needed to Push Cattle Contracts Above Resistance

After a Painful July, the Cattle Market Hopes for a Supportive August

South America Calling

Brazilian Crop Outlook Clouded by Fertilizer, Credit and El Nino Risks

Last Month of Brazil's Wet Season Looking Drier

Safrinha Corn Slightly Behind Schedule in Brazil, Sparking Concerns for Rest of Wet Season

An Urban’s Rural View

The Iran War Has Hit Diesel Much Harder Than Crude -- and It May Not End Soon

What Happens in Norway Won't Stay in Norway

Brace for Higher Interest Rates

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

New-Crop Soybean Export Sales May Be Too Hot

Bullish Corn Updates From USDA Could Be Just the Beginning

The European Corn Situation Demands Our Attention

Editor’s Notebook

A Republic, If We Can Remember It

A Republic, If We Can Remember It

Welcome New Expertise


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
8/21		 Sat
8/22		 Sun
8/23		 Mon
8/24		 Tue
8/25
Weather
Condition		 Partly Cloudy Rain Thunder Storms Thunder Storms Thunder Storms
Weather Partly Cloudy Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)		 63/87 61/83 60/78 64/80 65/83
Feels
Like
L/H (°F)		 63/87 61/83 60/79 64/83 65/87
Dew Point
(°F)		 63 59 61 67 68
Humidity
(%)		 56 58 70 83 80
Wind
Speed
(mph)		 5 4 9 11 5
Precip
 (%)		 - 20 56 80 40
Precip
Amt (in.)
 None Rain
0.03		 Rain
0.11		 Rain
0.28		 Rain
0.11
Evap
(in./day)		 0.21 0.16 0.14 0.13 0.13
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6U 482'0 3'2
@S6U 1221'0 0'2
@W6U 680'4 -2'2
@O6U 326'0 3'6
Stocks
MSFT 484.3100 3.1600
WMT 102.8150 - 0.7775
XOM 166.0400 - 0.1100
TWX


Intraday Commodities
@CU6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  482'0
Change:  3'2
Bid:  482'0
Ask:  482'2
Today's High:  483'2
Today's Low:  474'4
Volume:  192,596
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2026
11:07:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, August 19, 2026 10:40AM CDT
Ethanol production in the United States averaged 1.089 million barrels per day (bpd) in the week ended Aug. 14.

Wednesday, July 22, 2026 11:33AM CDT

Thursday, July 30, 2026 4:55PM CDT


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