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 08/19 05:58
DTN Midday Grain Comments 08/19 10:59
DTN Closing Grain Comments 08/19 13:50
DTN Cattle Prices/Trends 08/19 12:04
DTN Early Word Livestock Comments 08/19 06:06
DTN Midday Livestock Comments 08/19 11:58
DTN Closing Livestock Comment 08/18 15:56
DTN Chart Technical Points 08/18 16:30
US Direct Feeder Pigs

DTN Ag Headline News
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
FCA Releases 2025 YBS Report
Russ' Vintage Iron
Top 5 Things to Watch

Quotes
 
@C - CORN - CBOT Last Chg
Sep 26 473'0 9'6
Dec 26 498'2 10'0
Mar 27 513'6 9'6
May 27 521'0 8'6
Jul 27 523'2 8'0
Sep 27 503'2 5'2
Dec 27 507'4 4'0
Mar 28 518'2 3'6
May 28 522'6 3'2
Jul 28 525'6 2'6
Sep 28 493'0 1'0
Dec 28 497'2 0'6
Jul 29 511'0 0'6
Dec 29 496'0 0'4
 
@S - SOYBEANS - CBOT Last Chg
Sep 26 1221'0 21'4
Nov 26 1236'0 20'4
Jan 27 1250'6 19'6
Mar 27 1254'6 17'2
May 27 1259'0 15'0
Jul 27 1262'2 13'4
Aug 27 1244'6 11'2
Sep 27 1204'4 6'0
Nov 27 1192'4 2'4
Jan 28 1204'2 2'2
Mar 28 1204'4 1'2
May 28 1172'4 1'2
Jul 28 1209'0 1'0
Aug 28 1196'6 -0'6
Sep 28 1175'0 0'0
Nov 28 1174'4 0'2
Jul 29 1191'2 0'2
Nov 29 1130'0 0'4
 
@LE - LIVE CATTLE - CME Last Chg
Aug 26 222.975 - 1.475
Oct 26 216.950 - 1.700
Dec 26 216.850 - 2.050
Feb 27 217.400 - 2.000
Apr 27 218.125 - 1.825
Jun 27 211.275 - 1.800
Aug 27 207.275 - 1.725
Oct 27 206.525 - 1.850
Dec 27 209.275 - 2.175
Feb 28 207.000 - 2.175
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 81.500 0.775
Dec 26 71.425 0.500
Feb 27 74.225 0.250
Apr 27 79.675 0.225
May 27 83.700 0.250
Jun 27 92.575 0.275
Jul 27 94.100 0.375
Aug 27 93.650 0.450
Oct 27 78.975 0.125
Dec 27 71.500 0.200
Feb 28 75.000 0.200
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 26 336.400 - 2.375
Sep 26 328.650 - 4.225
Oct 26 321.675 - 4.275
Nov 26 313.750 - 4.550
Jan 27 305.300 - 4.750
Mar 27 301.075 - 4.925
Apr 27 301.050 - 4.875
May 27 300.000 - 4.575
Aug 27 300.100 - 4.825

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 462'6 473'4 461'4 473'0 9'6 473'0s 03:20P Chart for @C6U Options for @C6U
Dec 26 487'2 498'4 486'2 498'2 10'0 498'0s 03:24P Chart for @C6Z Options for @C6Z
Mar 27 503'0 514'0 502'0 513'6 9'6 513'6s 03:13P Chart for @C7H Options for @C7H
May 27 511'0 521'0 510'0 521'0 8'6 520'6s 02:30P Chart for @C7K Options for @C7K
Jul 27 514'2 523'2 513'2 523'2 8'0 523'0s 03:12P Chart for @C7N Options for @C7N
Sep 27 495'4 503'2 495'0 503'2 5'2 502'2s 02:30P Chart for @C7U Options for @C7U
Dec 27 501'2 507'6 500'6 507'4 4'0 506'4s 03:15P Chart for @C7Z Options for @C7Z
Mar 28 512'2 518'2 512'0 518'2 3'6 517'2s 02:32P Chart for @C8H Options for @C8H
May 28 518'6 522'6 518'4 522'6 3'2 522'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 522'0 525'6 522'0 525'6 2'6 525'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 493'2 493'2 493'0 493'0 1'0 493'2s 03:09P Chart for @C8U Options for @C8U
Dec 28 497'0 498'0 497'0 497'2 0'6 497'2s 02:52P Chart for @C8Z Options for @C8Z
Jul 29 511'0 0'6 513'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 496'0 0'4 498'0s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1199'2 1224'4 1198'2 1221'0 21'4 1222'2s 02:40P Chart for @S6U Options for @S6U
Nov 26 1215'0 1239'4 1214'0 1236'0 20'4 1237'2s 03:19P Chart for @S6X Options for @S6X
Jan 27 1230'0 1253'4 1228'6 1250'6 19'6 1251'2s 02:30P Chart for @S7F Options for @S7F
Mar 27 1236'2 1258'0 1235'4 1254'6 17'2 1255'4s 02:30P Chart for @S7H Options for @S7H
May 27 1242'2 1262'4 1241'4 1259'0 15'0 1259'4s 03:03P Chart for @S7K Options for @S7K
Jul 27 1246'4 1265'4 1246'2 1262'2 13'4 1262'6s 02:44P Chart for @S7N Options for @S7N
Aug 27 1231'0 1247'6 1230'6 1244'6 11'2 1244'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1198'2 1207'2 1198'2 1204'4 6'0 1205'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1188'4 1199'4 1188'0 1192'4 2'4 1193'6s 02:33P Chart for @S7X Options for @S7X
Jan 28 1209'0 1209'0 1204'2 1204'2 2'2 1203'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1204'4 1204'4 1204'4 1204'4 1'2 1201'4s 01:20P Chart for @S8H Options for @S8H
May 28 1172'4 1'2 1203'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1211'6 1211'6 1209'0 1209'0 1'0 1208'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1196'6 -0'6 1196'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1175'0 0'0 1175'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1176'4 1179'0 1174'0 1174'4 0'2 1172'0s 01:30P Chart for @S8X Options for @S8X
Jul 29 1191'2 0'2 1191'2s 01:30P Chart for @S9N Options for @S9N
Nov 29 1130'0 0'4 1155'0s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.000 226.025 222.975 222.975 - 1.475 223.425s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 219.650 221.000 216.875 216.950 - 1.700 217.225s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 220.050 221.225 216.775 216.850 - 2.050 217.150s 02:31P Chart for @LE6Z Options for @LE6Z
Feb 27 220.675 221.600 217.400 217.400 - 2.000 217.800s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 220.725 221.750 218.025 218.125 - 1.825 218.475s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 213.850 214.525 211.275 211.275 - 1.800 211.700s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 210.125 210.375 207.275 207.275 - 1.725 207.725s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 208.425 208.950 206.525 206.525 - 1.850 206.525s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 209.275 209.275 209.275 209.275 - 2.175 207.050s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 207.000 - 2.175 207.075s 01:05P Chart for @LE8G Options for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.950 81.925 80.900 81.500 0.775 81.500s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 71.025 71.750 70.900 71.425 0.500 71.425s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 74.100 74.525 73.850 74.225 0.250 74.250s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 79.475 79.850 79.200 79.675 0.225 79.625s 01:05P Chart for @HE7J Options for @HE7J
May 27 83.725 83.725 83.700 83.700 0.250 83.925s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 92.225 92.625 92.000 92.575 0.275 92.500s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 93.700 94.150 93.475 94.100 0.375 94.025s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 93.125 93.650 92.975 93.650 0.450 93.575s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 78.750 79.150 78.700 78.975 0.125 79.025s 01:05P Chart for @HE7V Options for @HE7V
Dec 27 71.500 0.200 71.700s 01:05P Chart for @HE7Z Options for @HE7Z
Feb 28 75.000 0.200 75.000s 01:05P Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.475 341.500 336.325 336.400 - 2.375 336.850s 03:21P Chart for @GF6Q Options for @GF6Q
Sep 26 335.000 335.075 328.525 328.650 - 4.225 329.125s 02:31P Chart for @GF6U Options for @GF6U
Oct 26 327.900 328.125 321.500 321.675 - 4.275 322.050s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 319.925 320.075 313.600 313.750 - 4.550 314.075s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 311.350 311.725 305.050 305.300 - 4.750 305.425s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 307.250 307.250 301.075 301.075 - 4.925 301.350s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 305.000 305.600 301.050 301.050 - 4.875 301.100s 01:05P Chart for @GF7J Options for @GF7J
May 27 304.600 304.600 300.000 300.000 - 4.575 300.225s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 303.800 303.800 300.100 300.100 - 4.825 300.200s 03:09P 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

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

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

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 Wed
8/19		 Thu
8/20		 Fri
8/21		 Sat
8/22		 Sun
8/23
Weather
Condition		 Partly Cloudy Thunder Storms Thunder Storms Mostly Cloudy Thunder Storms
Weather Partly Cloudy Thunder Storms Thunder Storms Mostly Cloudy Thunder Storms
Temp
L/H (°F)		 64/77 62/84 63/86 62/81 61/77
Feels
Like
L/H (°F)		 64/78 62/90 63/91 62/83 61/78
Dew Point
(°F)		 66 67 67 64 65
Humidity
(%)		 75 80 78 71 83
Wind
Speed
(mph)		 5 8 4 6 10
Precip
 (%)		 - 28 37 - 23
Precip
Amt (in.)
 None Rain
0.06		 Rain
0.09		 None Rain
0.06
Evap
(in./day)		 0.13 0.16 0.14 0.15 0.12
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6U 473'0 9'6
@S6U 1221'0 21'4
@W6U 679'4 15'6
@O6U 331'2 0'0
Stocks
MSFT 484.3100 2.6800
WMT 114.3000 - 0.9000
XOM 164.7700 - 0.7900
TWX


Intraday Commodities
@CU6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  473'0
Change:  9'6
Bid:  472'6
Ask:  472'6
Today's High:  473'4
Today's Low:  461'4
Volume:  155,321
Open:  462'6
Settle:  473'0s
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
1:19:00PM
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