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 08/18 05:54
DTN Midday Grain Comments 08/17 10:48
DTN Closing Grain Comments 08/17 13:55
DTN Cattle Prices/Trends 08/18 08:26
DTN Early Word Livestock Comments 08/18 06:08
DTN Midday Livestock Comments 08/17 11:52
DTN Closing Livestock Comment 08/17 15:46
DTN Chart Technical Points 08/17 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Canadian Dairy Policy Again Looms Large
USDA Weekly Crop Progress Report
Midwest Farmland Real Values Drop
FCA Releases 2025 YBS Report
Russ' Vintage Iron
Top 5 Things to Watch
View From the Cab
2026 Digital Yield Tour - Extras
2026 Digital Yield Tour - Kansas

Quotes
 
@C - CORN - CBOT Last Chg
Sep 26 465'6 0'6
Dec 26 490'2 0'6
Mar 27 505'6 0'4
May 27 513'4 1'0
Jul 27 516'4 1'4
Sep 27 497'4 1'2
Dec 27 502'0 0'4
Mar 28 513'0 0'2
May 28 518'6 0'0
Jul 28 523'0 1'4
Sep 28 492'0 -0'2
Dec 28 495'2 -1'2
Jul 29 511'0 0'0
Dec 29 496'0 -1'6
 
@S - SOYBEANS - CBOT Last Chg
Sep 26 1212'0 11'0
Nov 26 1228'2 12'2
Jan 27 1243'2 12'2
Mar 27 1247'4 11'6
May 27 1252'6 12'2
Jul 27 1254'4 10'2
Aug 27 1237'4 9'6
Sep 27 1202'0 9'6
Nov 27 1193'2 8'0
Jan 28 1191'0 0'0
Mar 28 1195'0 0'0
May 28 1172'4 0'0
Jul 28 1177'6 0'0
Aug 28 1191'2 0'0
Sep 28 1169'2 0'0
Nov 28 1171'6 6'0
Jul 29 1185'0 0'0
Nov 29 1130'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Aug 26 225.900 1.350
Oct 26 220.000 1.225
Dec 26 220.100 1.700
Feb 27 220.950 2.050
Apr 27 221.825 2.325
Jun 27 214.625 1.900
Aug 27 210.400 1.625
Oct 27 209.075 1.000
Dec 27 208.675 - 0.200
Feb 28 207.000 - 0.200
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 81.025 -0.700
Dec 26 71.750 -0.775
Feb 27 75.050 -0.725
Apr 27 80.425 -0.600
May 27 85.175 0.050
Jun 27 93.100 -0.450
Jul 27 94.525 -0.375
Aug 27 93.975 -0.300
Oct 27 79.625 0.325
Dec 27 72.500 0.325
Feb 28 76.125 0.325
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 26 341.200 1.225
Sep 26 334.800 1.850
Oct 26 327.975 2.625
Nov 26 320.300 2.475
Jan 27 312.075 2.425
Mar 27 308.000 2.225
Apr 27 307.775 2.200
May 27 306.150 1.550
Aug 27 306.000 1.775

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 464'2 468'2 463'6 465'6 0'6 465'0 09:20A Chart for @C6U Options for @C6U
Dec 26 489'0 493'0 488'2 490'2 0'6 489'4 09:21A Chart for @C6Z Options for @C6Z
Mar 27 504'4 508'6 504'0 505'6 0'4 505'2 09:21A Chart for @C7H Options for @C7H
May 27 512'0 516'0 511'2 513'4 1'0 512'4 09:21A Chart for @C7K Options for @C7K
Jul 27 514'0 518'4 514'0 516'4 1'4 515'0 09:21A Chart for @C7N Options for @C7N
Sep 27 495'0 498'4 495'0 497'4 1'2 496'2 09:21A Chart for @C7U Options for @C7U
Dec 27 500'6 503'6 500'2 502'0 0'4 501'4 09:21A Chart for @C7Z Options for @C7Z
Mar 28 512'0 514'4 512'0 513'0 0'2 512'6 09:21A Chart for @C8H Options for @C8H
May 28 520'0 520'0 518'2 518'6 0'0 518'6 09:21A Chart for @C8K Options for @C8K
Jul 28 521'2 523'0 521'2 523'0 1'4 521'4 09:20A Chart for @C8N Options for @C8N
Sep 28 491'2 492'0 490'6 492'0 -0'2 492'2 09:20A Chart for @C8U Options for @C8U
Dec 28 495'4 496'4 495'2 495'2 -1'2 496'4 09:20A Chart for @C8Z Options for @C8Z
Jul 29 511'0 0'0 513'0 09:13A Chart for @C9N Options for @C9N
Dec 29 496'0 496'0 496'0 496'0 -1'6 497'6 09:13A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1199'6 1215'2 1198'2 1212'0 11'0 1201'0 09:21A Chart for @S6U Options for @S6U
Nov 26 1215'0 1231'6 1213'0 1228'2 12'2 1216'0 09:21A Chart for @S6X Options for @S6X
Jan 27 1228'4 1246'6 1228'0 1243'2 12'2 1231'0 09:21A Chart for @S7F Options for @S7F
Mar 27 1234'4 1251'0 1232'6 1247'4 11'6 1235'6 09:21A Chart for @S7H Options for @S7H
May 27 1238'6 1255'2 1237'4 1252'6 12'2 1240'4 09:21A Chart for @S7K Options for @S7K
Jul 27 1242'2 1258'0 1242'2 1254'4 10'2 1244'2 09:21A Chart for @S7N Options for @S7N
Aug 27 1229'0 1239'6 1228'6 1237'4 9'6 1227'6 09:21A Chart for @S7Q Options for @S7Q
Sep 27 1194'2 1202'2 1194'2 1202'0 9'6 1192'2 09:21A Chart for @S7U Options for @S7U
Nov 27 1183'0 1195'0 1183'0 1193'2 8'0 1185'2 09:21A Chart for @S7X Options for @S7X
Jan 28 1191'0 0'0 1195'6 09:21A Chart for @S8F Options for @S8F
Mar 28 1195'0 0'0 1194'2 09:21A Chart for @S8H Options for @S8H
May 28 1172'4 0'0 1196'4 09:14A Chart for @S8K Options for @S8K
Jul 28 1177'6 0'0 1201'0 09:21A Chart for @S8N Options for @S8N
Aug 28 1191'2 0'0 1191'2 09:21A Chart for @S8Q Options for @S8Q
Sep 28 1169'2 0'0 1169'2 09:10A Chart for @S8U Options for @S8U
Nov 28 1169'4 1171'6 1169'4 1171'6 6'0 1165'6 09:21A Chart for @S8X Options for @S8X
Jul 29 1185'0 0'0 1185'0 09:10A Chart for @S9N Options for @S9N
Nov 29 1130'0 0'0 1148'4 09:07A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.400 226.750 225.400 225.900 1.350 224.550 09:21A Chart for @LE6Q Options for @LE6Q
Oct 26 219.750 221.275 219.750 220.000 1.225 218.775 09:21A Chart for @LE6V Options for @LE6V
Dec 26 219.500 221.075 219.500 220.100 1.700 218.400 09:21A Chart for @LE6Z Options for @LE6Z
Feb 27 220.000 221.475 220.000 220.950 2.050 218.900 09:20A Chart for @LE7G Options for @LE7G
Apr 27 220.850 221.825 220.850 221.825 2.325 219.500 09:20A Chart for @LE7J Options for @LE7J
Jun 27 213.900 214.725 213.900 214.625 1.900 212.725 09:20A Chart for @LE7M Options for @LE7M
Aug 27 210.000 210.600 209.775 210.400 1.625 208.775 09:20A Chart for @LE7Q Options for @LE7Q
Oct 27 209.075 209.400 208.725 209.075 1.000 208.075 09:20A Chart for @LE7V Options for @LE7V
Dec 27 209.325 209.325 208.225 208.675 - 0.200 208.675s 09:20A Chart for @LE7Z Options for @LE7Z
Feb 28 207.000 - 0.200 208.700s 09:20A Chart for @LE8G Options for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.625 81.800 80.950 81.025 -0.700 81.725 09:20A Chart for @HE6V Options for @HE6V
Dec 26 72.600 72.675 71.725 71.750 -0.775 72.525 09:20A Chart for @HE6Z Options for @HE6Z
Feb 27 75.750 75.925 75.050 75.050 -0.725 75.775 09:20A Chart for @HE7G Options for @HE7G
Apr 27 81.025 81.100 80.425 80.425 -0.600 81.025 09:20A Chart for @HE7J Options for @HE7J
May 27 85.350 85.750 84.950 85.175 0.050 85.000s 09:20A Chart for @HE7K Options for @HE7K
Jun 27 93.400 93.675 93.100 93.100 -0.450 93.550 09:20A Chart for @HE7M Options for @HE7M
Jul 27 94.900 94.975 94.525 94.525 -0.375 94.900 09:20A Chart for @HE7N Options for @HE7N
Aug 27 94.275 94.275 93.975 93.975 -0.300 94.275 09:20A Chart for @HE7Q Options for @HE7Q
Oct 27 79.625 0.325 80.075s 09:20A Chart for @HE7V Options for @HE7V
Dec 27 72.500 0.325 72.825s 09:20A Chart for @HE7Z Options for @HE7Z
Feb 28 76.125 0.325 76.125s 09:20A Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.850 342.750 340.500 341.200 1.225 339.975 09:20A Chart for @GF6Q Options for @GF6Q
Sep 26 334.750 336.550 334.475 334.800 1.850 332.950 09:20A Chart for @GF6U Options for @GF6U
Oct 26 327.025 329.325 327.025 327.975 2.625 325.350 09:20A Chart for @GF6V Options for @GF6V
Nov 26 319.825 321.550 319.750 320.300 2.475 317.825 09:20A Chart for @GF6X Options for @GF6X
Jan 27 311.475 313.050 311.300 312.075 2.425 309.650 09:20A Chart for @GF7F Options for @GF7F
Mar 27 308.000 308.950 307.500 308.000 2.225 305.775 09:20A Chart for @GF7H Options for @GF7H
Apr 27 308.500 308.500 307.250 307.775 2.200 305.575 09:20A Chart for @GF7J Options for @GF7J
May 27 307.100 307.100 306.150 306.150 1.550 304.600 09:20A Chart for @GF7K Options for @GF7K
Aug 27 306.000 306.900 306.000 306.000 1.775 304.225 09:20A 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 on Average

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

DTN Weekly DDG Price Steady 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

USDA August Crop Report Notes Lower Row Crop Yields

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

Drought Conditions Bring Soil Moisture Concern Ahead of Southern Plains Wheat Seeding

El Nino Update: Rise Toward Historic Event Remains on Track

Tuesday's Severe Thunderstorms Wreak Havoc in the Midwest, Threat Continues Wednesday

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

Bullish Corn Updates From USDA Could Be Just the Beginning

The European Corn Situation Demands Our Attention

July AAFC Update Offers Revised Look at New-Crop Ending Stocks

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 Tue
8/18		 Wed
8/19		 Thu
8/20		 Fri
8/21		 Sat
8/22
Weather
Condition		 Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Mostly Cloudy
Weather Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Mostly Cloudy
Temp
L/H (°F)		 67/82 63/78 64/86 62/84 61/80
Feels
Like
L/H (°F)		 67/85 63/79 64/92 62/88 61/82
Dew Point
(°F)		 69 66 68 66 64
Humidity
(%)		 77 87 81 76 70
Wind
Speed
(mph)		 4 4 7 6 6
Precip
 (%)		 20 40 40 - -
Precip
Amt (in.)
 Rain
0.03		 Rain
0.20		 Rain
0.06		 None None
Evap
(in./day)		 0.13 0.11 0.16 0.16 0.14
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6U 465'6 0'6
@S6U 1213'2 12'2
@W6U 670'6 -4'0
@O6U 331'6 -0'4
Stocks
MSFT 481.4400 1.0900
WMT 115.3000 0.9700
XOM 164.2600 2.8000
TWX


Intraday Commodities
@CU6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  465'6
Change:  0'6
Bid:  465'4
Ask:  465'6
Today's High:  468'2
Today's Low:  463'6
Volume:  129,322
Open:  464'2
Settle:  465'0
Prev:  465'0
Contract High: 
Contract Low: 
Updated:  Aug-18-2026
9:20:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, June 17, 2026 7:45AM CDT
A new S&P Global report commissioned by U.S. Farmers and Ranchers in Action finds limited growth in biofuel demand could put U.S. farmland under pressure. It warns that without higher ethanol blends and expanded fuel markets, millions of acres could shift out of production by 2050.

Wednesday, July 22, 2026 11:33AM CDT

Thursday, July 30, 2026 4:55PM CDT


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