Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
Futures Spreads and Basis Levels Tell a Lot About a Market
DTN Early Word Grains 08/20 05:54
DTN Midday Grain Comments 08/20 10:45
DTN Closing Grain Comments 08/19 13:50
DTN Cattle Prices/Trends 08/20 08:39
DTN Early Word Livestock Comments 08/20 06:20
DTN Midday Livestock Comments 08/19 11:58
DTN Closing Livestock Comment 08/19 16:02
DTN Chart Technical Points 08/19 16:30
US Direct Feeder Pigs

DTN Ag Headline News
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
Canadian Dairy Policy Again Looms Large
USDA Weekly Crop Progress Report
Midwest Farmland Real Values Drop

Quotes
 
@C - CORN - CBOT Last Chg
Sep 26 479'4 6'4
Dec 26 504'6 6'6
Mar 27 519'2 5'4
May 27 525'4 4'6
Jul 27 527'4 4'4
Sep 27 505'2 3'0
Dec 27 508'0 1'4
Mar 28 518'4 1'2
May 28 524'2 1'4
Jul 28 526'6 1'6
Sep 28 493'0 0'0
Dec 28 493'0 -4'2
Jul 29 510'0 -3'6
Dec 29 497'2 -0'6
 
@S - SOYBEANS - CBOT Last Chg
Sep 26 1225'0 2'6
Nov 26 1240'6 3'4
Jan 27 1255'4 4'2
Mar 27 1261'0 5'4
May 27 1265'2 5'6
Jul 27 1267'4 4'6
Aug 27 1249'4 4'6
Sep 27 1208'4 3'4
Nov 27 1196'2 2'4
Jan 28 1204'4 0'6
Mar 28 1201'0 -0'4
May 28 1172'4 0'0
Jul 28 1209'0 0'0
Aug 28 1196'6 0'0
Sep 28 1175'0 0'0
Nov 28 1174'4 0'0
Jul 29 1191'2 0'0
Nov 29 1153'6 -1'2
 
@LE - LIVE CATTLE - CME Last Chg
Aug 26 223.850 0.425
Oct 26 217.750 0.525
Dec 26 218.025 0.875
Feb 27 218.525 0.725
Apr 27 218.900 0.425
Jun 27 212.300 0.600
Aug 27 208.175 0.450
Oct 27 206.525
Dec 27 209.275 - 2.175
Feb 28 207.000 - 2.175
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 80.325 -1.175
Dec 26 70.850 -0.575
Feb 27 74.025 -0.225
Apr 27 79.625
May 27 84.150 0.225
Jun 27 92.650 0.150
Jul 27 94.275 0.250
Aug 27 93.775 0.200
Oct 27 78.975 -0.050
Dec 27 71.500 0.200
Feb 28 75.000 0.200
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 26 337.000 0.150
Sep 26 328.500 - 0.625
Oct 26 321.925 - 0.125
Nov 26 314.225 0.150
Jan 27 305.925 0.500
Mar 27 302.325 0.975
Apr 27 301.950 0.850
May 27 301.675 1.450
Aug 27 299.500 - 0.700

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 472'6 481'0 472'2 479'4 6'4 473'0 10:59A Chart for @C6U Options for @C6U
Dec 26 498'0 506'0 497'2 504'6 6'6 498'0 10:59A Chart for @C6Z Options for @C6Z
Mar 27 513'4 520'4 512'6 519'2 5'4 513'6 10:59A Chart for @C7H Options for @C7H
May 27 520'0 526'6 519'4 525'4 4'6 520'6 10:59A Chart for @C7K Options for @C7K
Jul 27 522'4 529'0 522'2 527'4 4'4 523'0 10:59A Chart for @C7N Options for @C7N
Sep 27 503'2 506'4 502'4 505'2 3'0 502'2 10:59A Chart for @C7U Options for @C7U
Dec 27 506'2 509'4 506'2 508'0 1'4 506'4 10:59A Chart for @C7Z Options for @C7Z
Mar 28 517'2 520'0 517'2 518'4 1'2 517'2 10:59A Chart for @C8H Options for @C8H
May 28 521'2 524'2 521'2 524'2 1'4 522'6 10:59A Chart for @C8K Options for @C8K
Jul 28 527'2 527'4 525'6 526'6 1'6 525'0 10:59A Chart for @C8N Options for @C8N
Sep 28 493'0 0'0 493'2 10:58A Chart for @C8U Options for @C8U
Dec 28 497'2 497'6 490'6 493'0 -4'2 497'2 10:58A Chart for @C8Z Options for @C8Z
Jul 29 510'0 510'0 510'0 510'0 -3'6 513'6 10:58A Chart for @C9N Options for @C9N
Dec 29 497'2 497'2 497'2 497'2 -0'6 498'0 10:58A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1221'0 1228'2 1218'4 1225'0 2'6 1222'2 10:59A Chart for @S6U Options for @S6U
Nov 26 1236'4 1244'4 1234'4 1240'6 3'4 1237'2 10:59A Chart for @S6X Options for @S6X
Jan 27 1250'4 1259'0 1249'0 1255'4 4'2 1251'2 10:59A Chart for @S7F Options for @S7F
Mar 27 1254'4 1263'2 1253'4 1261'0 5'4 1255'4 10:59A Chart for @S7H Options for @S7H
May 27 1258'6 1267'2 1258'0 1265'2 5'6 1259'4 10:59A Chart for @S7K Options for @S7K
Jul 27 1262'0 1270'0 1260'6 1267'4 4'6 1262'6 10:59A Chart for @S7N Options for @S7N
Aug 27 1244'6 1250'4 1242'6 1249'4 4'6 1244'6 10:59A Chart for @S7Q Options for @S7Q
Sep 27 1206'0 1208'4 1204'4 1208'4 3'4 1205'0 10:59A Chart for @S7U Options for @S7U
Nov 27 1192'6 1197'4 1191'4 1196'2 2'4 1193'6 10:59A Chart for @S7X Options for @S7X
Jan 28 1204'4 1204'4 1204'4 1204'4 0'6 1203'6 10:59A Chart for @S8F Options for @S8F
Mar 28 1201'0 1201'0 1201'0 1201'0 -0'4 1201'4 10:59A Chart for @S8H Options for @S8H
May 28 1172'4 0'0 1203'6 10:59A Chart for @S8K Options for @S8K
Jul 28 1209'0 0'0 1208'2 10:59A Chart for @S8N Options for @S8N
Aug 28 1196'6 0'0 1196'6 10:41A Chart for @S8Q Options for @S8Q
Sep 28 1175'0 0'0 1175'0 10:57A Chart for @S8U Options for @S8U
Nov 28 1174'4 0'0 1172'0 10:59A Chart for @S8X Options for @S8X
Jul 29 1191'2 0'0 1191'2 10:57A Chart for @S9N Options for @S9N
Nov 29 1153'6 1153'6 1153'6 1153'6 -1'2 1155'0 10:57A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 223.425 224.250 222.300 223.850 0.425 223.425 10:59A Chart for @LE6Q Options for @LE6Q
Oct 26 217.225 218.625 216.150 217.750 0.525 217.225 10:59A Chart for @LE6V Options for @LE6V
Dec 26 217.150 219.000 216.025 218.025 0.875 217.150 10:59A Chart for @LE6Z Options for @LE6Z
Feb 27 217.800 219.525 216.525 218.525 0.725 217.800 11:00A Chart for @LE7G Options for @LE7G
Apr 27 218.425 220.025 217.000 218.900 0.425 218.475 11:00A Chart for @LE7J Options for @LE7J
Jun 27 211.650 212.925 210.175 212.300 0.600 211.700 11:00A Chart for @LE7M Options for @LE7M
Aug 27 207.700 208.650 206.175 208.175 0.450 207.725 11:00A Chart for @LE7Q Options for @LE7Q
Oct 27 205.525 207.325 205.525 206.525 206.525 11:00A Chart for @LE7V Options for @LE7V
Dec 27 209.275 209.275 209.275 209.275 - 2.175 207.050s 11:00A Chart for @LE7Z Options for @LE7Z
Feb 28 207.000 - 2.175 207.075s 11:00A Chart for @LE8G Options for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.125 81.275 80.250 80.325 -1.175 81.500 11:00A Chart for @HE6V Options for @HE6V
Dec 26 71.150 71.250 70.725 70.850 -0.575 71.425 11:00A Chart for @HE6Z Options for @HE6Z
Feb 27 74.050 74.300 73.900 74.025 -0.225 74.250 11:00A Chart for @HE7G Options for @HE7G
Apr 27 79.450 79.775 79.400 79.625 79.625 11:00A Chart for @HE7J Options for @HE7J
May 27 83.975 84.150 83.975 84.150 0.225 83.925 10:59A Chart for @HE7K Options for @HE7K
Jun 27 92.250 92.750 92.250 92.650 0.150 92.500 11:00A Chart for @HE7M Options for @HE7M
Jul 27 94.000 94.300 93.975 94.275 0.250 94.025 11:00A Chart for @HE7N Options for @HE7N
Aug 27 93.575 93.775 93.550 93.775 0.200 93.575 11:00A Chart for @HE7Q Options for @HE7Q
Oct 27 79.000 79.050 78.975 78.975 -0.050 79.025 10:59A Chart for @HE7V Options for @HE7V
Dec 27 71.500 0.200 71.700s 10:54A Chart for @HE7Z Options for @HE7Z
Feb 28 75.000 0.200 75.000s 10:50A Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 337.500 337.500 334.400 337.000 0.150 336.850 11:00A Chart for @GF6Q Options for @GF6Q
Sep 26 329.350 330.400 325.775 328.500 - 0.625 329.125 11:00A Chart for @GF6U Options for @GF6U
Oct 26 322.375 323.675 318.675 321.925 - 0.125 322.050 11:00A Chart for @GF6V Options for @GF6V
Nov 26 314.325 315.675 310.475 314.225 0.150 314.075 11:00A Chart for @GF6X Options for @GF6X
Jan 27 305.400 307.100 302.000 305.925 0.500 305.425 11:00A Chart for @GF7F Options for @GF7F
Mar 27 301.825 303.100 298.250 302.325 0.975 301.350 11:00A Chart for @GF7H Options for @GF7H
Apr 27 300.000 303.000 298.200 301.950 0.850 301.100 11:00A Chart for @GF7J Options for @GF7J
May 27 300.000 301.675 299.000 301.675 1.450 300.225 11:00A Chart for @GF7K Options for @GF7K
Aug 27 300.250 300.250 299.000 299.500 - 0.700 300.200 10:59A 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

Futures Spreads and Basis Levels Tell a Lot About a Market

DTN Weekly DDG Price Higher on Average

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

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

Flooding Concerns Continue in Illinois and Indiana After Last Week's Heavy Rain

Flooding Concerns Continue in Illinois and Indiana After Last Week's Heavy Rain

Flooding Concerns Continue in Illinois and Indiana After Last Week's Heavy Rain

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

What Happens in Norway Won't Stay in Norway

Brace for Higher Interest Rates

The Case for More Ag Research

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 Thu
8/20		 Fri
8/21		 Sat
8/22		 Sun
8/23		 Mon
8/24
Weather
Condition		 Thunder Storms Thunder Storms Partly Cloudy Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Partly Cloudy Thunder Storms Thunder Storms
Temp
L/H (°F)		 59/83 64/86 61/82 59/77 63/81
Feels
Like
L/H (°F)		 59/87 64/87 61/82 59/78 63/85
Dew Point
(°F)		 67 65 59 60 68
Humidity
(%)		 72 66 61 78 83
Wind
Speed
(mph)		 10 4 6 10 11
Precip
 (%)		 21 33 - 63 80
Precip
Amt (in.)
 Rain
0.03		 Rain
0.03		 None Rain
0.20		 Rain
0.17
Evap
(in./day)		 0.18 0.17 0.19 0.14 0.14
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6U 479'4 6'4
@S6U 1225'0 2'6
@W6U 683'6 3'4
@O6U 327'2 -4'2
Stocks
MSFT 481.1743 - 2.2257
WMT 102.9700 -11.3300
XOM 168.2300 3.4600
TWX


Intraday Commodities
@CU6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  479'4
Change:  6'4
Bid:  479'4
Ask:  479'6
Today's High:  481'0
Today's Low:  472'2
Volume:  182,038
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
10:59:00AM
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