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 09/21 10:51
DTN Closing Grain Comments 09/21 13:48
DTN Cattle Prices/Trends 09/22 09:36
DTN Early Word Livestock Comments 09/22 06:19
DTN Midday Livestock Comments 09/21 11:51
DTN Closing Livestock Comment 09/21 15:15
DTN Chart Technical Points 09/21 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Former Ag Sec. Criticizes Beef Imports
USDA Ditches ESG in Dairy Checkoff
USDA Weekly Crop Progress Report
Top 5 Things to Watch
USDA Sept. 1 Cattle on Feed Report
Blueprint for Growth -- 4
MCOOL Amendment Moves Forward
NWS Zones Released Across Texas
ARC/PLC Enrollment Begins

Quotes
 
@C - CORN - CBOT Last Chg
Dec 26 536'2 -6'6
Mar 27 550'4 -6'2
May 27 557'0 -6'0
Jul 27 558'4 -6'0
Sep 27 528'0 -6'2
Dec 27 530'6 -6'2
Mar 28 542'4 -6'0
May 28 550'6 -4'2
Jul 28 552'0 -5'2
Sep 28 517'2 -3'0
Dec 28 516'2 -2'0
Jul 29 528'0 0'0
Dec 29 502'0 -2'6
 
@S - SOYBEANS - CBOT Last Chg
Nov 26 1323'0 -5'0
Jan 27 1338'6 -5'2
Mar 27 1346'2 -5'4
May 27 1352'4 -5'4
Jul 27 1356'2 -5'0
Aug 27 1336'4 -5'4
Sep 27 1293'0 -5'4
Nov 27 1277'2 -5'0
Jan 28 1285'6 -6'0
Mar 28 1287'0 -0'6
May 28 1289'0 0'0
Jul 28 1290'2 0'0
Aug 28 1278'2 0'0
Sep 28 1238'0 0'0
Nov 28 1240'2 0'0
Jul 29 1191'0 0'0
Nov 29 1200'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Oct 26 220.550 - 0.400
Dec 26 221.750 - 0.250
Feb 27 223.025 - 0.075
Apr 27 223.950 - 0.225
Jun 27 218.275 - 0.400
Aug 27 214.875 - 0.350
Oct 27 213.475 - 0.325
Dec 27 214.300 4.650
Feb 28 214.425 4.625
Apr 28 211.550 3.875
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 78.750 0.600
Dec 26 70.950 1.150
Feb 27 72.200 0.850
Apr 27 77.225 0.450
May 27 81.625
Jun 27 90.400 0.275
Jul 27 92.100 0.175
Aug 27 92.125 0.325
Oct 27 76.925 0.750
Dec 27 70.625 0.725
Feb 28 75.800 0.300
 
@GF - FEEDER CATTLE - CME Last Chg
Sep 26 337.525 0.050
Oct 26 329.750 - 0.500
Nov 26 325.775 - 0.325
Jan 27 317.900 - 0.250
Mar 27 313.525 - 0.450
Apr 27 313.325 - 0.450
May 27 312.950 8.900
Aug 27 314.250 9.300
Sep 27 311.925 9.300

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 543'0 544'4 535'4 536'2 -6'6 543'0 08:36A Chart for @C6Z Options for @C6Z
Mar 27 556'6 558'0 549'6 550'4 -6'2 556'6 08:36A Chart for @C7H Options for @C7H
May 27 562'6 564'2 556'4 557'0 -6'0 563'0 08:36A Chart for @C7K Options for @C7K
Jul 27 564'2 565'4 558'2 558'4 -6'0 564'4 08:36A Chart for @C7N Options for @C7N
Sep 27 532'4 534'2 527'6 528'0 -6'2 534'2 08:36A Chart for @C7U Options for @C7U
Dec 27 536'2 537'0 530'6 530'6 -6'2 537'0 08:36A Chart for @C7Z Options for @C7Z
Mar 28 548'0 548'4 542'4 542'4 -6'0 548'4 08:36A Chart for @C8H Options for @C8H
May 28 554'2 554'2 550'6 550'6 -4'2 555'0 08:36A Chart for @C8K Options for @C8K
Jul 28 557'0 557'0 552'0 552'0 -5'2 557'2 08:36A Chart for @C8N Options for @C8N
Sep 28 520'0 520'0 517'2 517'2 -3'0 520'2 08:36A Chart for @C8U Options for @C8U
Dec 28 518'2 518'2 516'2 516'2 -2'0 518'2 08:36A Chart for @C8Z Options for @C8Z
Jul 29 528'0 0'0 533'2 08:36A Chart for @C9N Options for @C9N
Dec 29 503'0 504'0 502'0 502'0 -2'6 504'6 08:35A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1327'0 1329'2 1318'4 1323'0 -5'0 1328'0 08:36A Chart for @S6X Options for @S6X
Jan 27 1342'4 1345'0 1334'2 1338'6 -5'2 1344'0 08:36A Chart for @S7F Options for @S7F
Mar 27 1350'0 1352'2 1342'2 1346'2 -5'4 1351'6 08:36A Chart for @S7H Options for @S7H
May 27 1356'4 1358'0 1349'2 1352'4 -5'4 1358'0 08:36A Chart for @S7K Options for @S7K
Jul 27 1360'6 1361'4 1352'4 1356'2 -5'0 1361'2 08:36A Chart for @S7N Options for @S7N
Aug 27 1341'2 1342'2 1333'4 1336'4 -5'4 1342'0 08:36A Chart for @S7Q Options for @S7Q
Sep 27 1293'6 1297'4 1290'4 1293'0 -5'4 1298'4 08:36A Chart for @S7U Options for @S7U
Nov 27 1282'0 1282'4 1274'4 1277'2 -5'0 1282'2 08:36A Chart for @S7X Options for @S7X
Jan 28 1288'4 1288'4 1284'6 1285'6 -6'0 1291'6 08:36A Chart for @S8F Options for @S8F
Mar 28 1286'4 1287'0 1286'4 1287'0 -0'6 1287'6 08:36A Chart for @S8H Options for @S8H
May 28 1289'0 0'0 1288'2 08:36A Chart for @S8K Options for @S8K
Jul 28 1290'2 0'0 1291'6 08:36A Chart for @S8N Options for @S8N
Aug 28 1278'2 0'0 1278'2 08:30A Chart for @S8Q Options for @S8Q
Sep 28 1238'0 0'0 1248'0 08:30A Chart for @S8U Options for @S8U
Nov 28 1240'2 0'0 1241'4 08:36A Chart for @S8X Options for @S8X
Jul 29 1191'0 0'0 1260'4 08:30A Chart for @S9N Options for @S9N
Nov 29 1200'0 0'0 1205'0 04:20A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.375 221.475 220.275 220.550 - 0.400 220.950 08:36A Chart for @LE6V Options for @LE6V
Dec 26 222.375 222.675 221.400 221.750 - 0.250 222.000 08:36A Chart for @LE6Z Options for @LE6Z
Feb 27 223.425 223.800 222.650 223.025 - 0.075 223.100 08:36A Chart for @LE7G Options for @LE7G
Apr 27 224.550 224.850 223.700 223.950 - 0.225 224.175 08:36A Chart for @LE7J Options for @LE7J
Jun 27 218.900 219.100 218.150 218.275 - 0.400 218.675 08:36A Chart for @LE7M Options for @LE7M
Aug 27 215.450 215.700 214.700 214.875 - 0.350 215.225 08:36A Chart for @LE7Q Options for @LE7Q
Oct 27 214.200 214.200 213.425 213.475 - 0.325 213.800 08:36A Chart for @LE7V Options for @LE7V
Dec 27 211.825 214.375 211.825 214.300 4.650 214.275s 08:36A Chart for @LE7Z Options for @LE7Z
Feb 28 214.000 214.425 214.000 214.425 4.625 214.250s 08:36A Chart for @LE8G Options for @LE8G
Apr 28 210.000 211.550 210.000 211.550 3.875 213.400s 08:36A Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.700 79.025 78.500 78.750 0.600 78.150 08:36A Chart for @HE6V Options for @HE6V
Dec 26 70.600 71.075 70.300 70.950 1.150 69.800 08:36A Chart for @HE6Z Options for @HE6Z
Feb 27 72.300 72.300 71.725 72.200 0.850 71.350 08:36A Chart for @HE7G Options for @HE7G
Apr 27 77.075 77.475 77.025 77.225 0.450 76.775 08:36A Chart for @HE7J Options for @HE7J
May 27 81.625 81.625 81.625 81.625 81.625 08:36A Chart for @HE7K Options for @HE7K
Jun 27 90.475 90.600 90.275 90.400 0.275 90.125 08:36A Chart for @HE7M Options for @HE7M
Jul 27 92.325 92.325 92.075 92.100 0.175 91.925 08:36A Chart for @HE7N Options for @HE7N
Aug 27 92.050 92.125 92.050 92.125 0.325 91.800 08:36A Chart for @HE7Q Options for @HE7Q
Oct 27 76.375 76.925 76.375 76.925 0.750 77.025s 08:36A Chart for @HE7V Options for @HE7V
Dec 27 70.625 70.625 70.625 70.625 0.725 69.900 08:36A Chart for @HE7Z Options for @HE7Z
Feb 28 75.800 0.300 73.500s 08:36A Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 338.000 338.200 337.475 337.525 0.050 337.475 08:36A Chart for @GF6U Options for @GF6U
Oct 26 330.750 331.600 329.275 329.750 - 0.500 330.250 08:36A Chart for @GF6V Options for @GF6V
Nov 26 327.100 327.425 325.325 325.775 - 0.325 326.100 08:36A Chart for @GF6X Options for @GF6X
Jan 27 318.250 319.000 317.475 317.900 - 0.250 318.150 08:36A Chart for @GF7F Options for @GF7F
Mar 27 314.500 314.625 313.475 313.525 - 0.450 313.975 08:36A Chart for @GF7H Options for @GF7H
Apr 27 314.750 314.750 313.325 313.325 - 0.450 313.775 08:36A Chart for @GF7J Options for @GF7J
May 27 308.775 312.950 307.825 312.950 8.900 312.750s 08:36A Chart for @GF7K Options for @GF7K
Aug 27 309.675 314.700 309.675 314.250 9.300 314.475s 08:36A Chart for @GF7Q Options for @GF7Q
Sep 27 307.500 311.975 307.500 311.925 9.300 312.300s 08:36A 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

An Early Look at 2027-2028 US Climate Predictions

Oklahoma Drought Slows Wheat Planting and Fall Pasture Activity

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		 Rain Rain Rain Thunder Storms Thunder Storms
Weather Rain Rain Rain Thunder Storms Thunder Storms
Temp
L/H (°F)		 55/62 54/66 56/66 56/65 59/73
Feels
Like
L/H (°F)		 55/62 54/66 56/66 56/65 59/74
Dew Point
(°F)		 55 56 59 59 62
Humidity
(%)		 90 87 95 98 91
Wind
Speed
(mph)		 8 13 9 13 11
Precip
 (%)		 63 80 80 80 66
Precip
Amt (in.)
 Rain
0.03		 Rain
0.16		 Rain
0.37		 Rain
0.58		 Rain
0.13
Evap
(in./day)		 0.06 0.07 0.05 0.04 0.08
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6Z 536'2 -6'6
@S6X 1323'0 -5'0
@W6Z 721'0 -5'6
@O6Z 408'0 -8'2
Stocks
MSFT 505.2650 3.6550
WMT 108.3200 0.8800
XOM 156.7300 - 1.5700
TWX


Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  536'2
Change:  -6'6
Bid:  536'0
Ask:  536'2
Today's High:  544'4
Today's Low:  535'4
Volume:  247,541
Open:  543'0
Settle:  543'0
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
8:36:00AM
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