Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
Rain Delayed Soybean Harvest Strengthens Spot Basis
DTN Early Word Grains 09/28 05:51
DTN Midday Grain Comments 09/28 10:44
DTN Closing Grain Comments 09/28 13:56
DTN Cattle Close/Trends 09/28 16:10
DTN Early Word Livestock Comments 09/28 06:24
DTN Midday Livestock Comments 09/28 11:47
DTN Closing Livestock Comment 09/28 15:43
DTN Chart Technical Points 09/28 16:30
US Direct Feeder Pigs

DTN Ag Headline News
USDA Crop Progress Report
USDA Reports Preview
US-China Trade Truce Extended
Corteva to End Crop Loyalty Program
Top 5 Things to Watch
View From the Cab
Beef Processing Disrupted by ICE Action
States Allowing Dyed Diesel on Road
Blueprint for Growth -- 6

Quotes
 
@C - CORN - CBOT Last Chg
Dec 26 523'6 0'6
Mar 27 537'2 0'6
May 27 543'6 0'2
Jul 27 546'6 0'0
Sep 27 520'4 -0'2
Dec 27 525'0 0'0
Mar 28 535'4 -1'6
May 28 542'4 -1'6
Jul 28 546'0 -1'6
Sep 28 513'4 -2'2
Dec 28 510'6 0'0
Jul 29 529'0 0'0
Dec 29 500'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Nov 26 1288'4 0'2
Jan 27 1303'4 0'4
Mar 27 1312'2 0'2
May 27 1320'0 0'2
Jul 27 1325'0 0'0
Aug 27 1309'6 0'6
Sep 27 1269'6 -0'6
Nov 27 1257'6 0'0
Jan 28 1268'0 -0'4
Mar 28 1263'6 -1'4
May 28 1264'4 0'0
Jul 28 1289'0 0'0
Aug 28 1257'2 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 26 217.825 - 1.425
Dec 26 220.975 - 1.350
Feb 27 223.225 - 1.350
Apr 27 225.000 - 1.050
Jun 27 220.075 - 0.850
Aug 27 216.850 - 0.700
Oct 27 215.375 - 0.625
Dec 27 215.475 - 0.775
Feb 28 215.525 - 0.575
Apr 28 215.150 - 0.575
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 78.475 0.025
Dec 26 68.500 -0.625
Feb 27 69.525 -0.950
Apr 27 74.975 -1.200
May 27 79.225 -1.150
Jun 27 88.175 -1.200
Jul 27 90.050 -1.275
Aug 27 90.000 -1.175
Oct 27 75.825 -0.975
Dec 27 69.400 -0.550
Feb 28 75.800 -0.550
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 26 332.325 - 3.025
Nov 26 329.800 - 2.700
Jan 27 322.600 - 2.375
Mar 27 318.775 - 1.925
Apr 27 318.550 - 1.550
May 27 317.125 - 1.325
Aug 27 317.950 - 1.475
Sep 27 315.650 - 1.350
Oct 27 314.000 - 1.500

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 522'0 525'0 519'6 523'6 0'6 523'0 02:02A Chart for @C6Z Options for @C6Z
Mar 27 535'6 538'2 533'6 537'2 0'6 536'4 02:02A Chart for @C7H Options for @C7H
May 27 542'4 545'0 540'6 543'6 0'2 543'4 02:03A Chart for @C7K Options for @C7K
Jul 27 545'6 547'6 543'6 546'6 0'0 546'6 02:03A Chart for @C7N Options for @C7N
Sep 27 518'4 521'2 518'4 520'4 -0'2 520'6 02:03A Chart for @C7U Options for @C7U
Dec 27 524'6 525'6 522'6 525'0 0'0 525'0 02:03A Chart for @C7Z Options for @C7Z
Mar 28 535'4 535'4 535'4 535'4 -1'6 537'2 02:03A Chart for @C8H Options for @C8H
May 28 542'4 542'4 542'4 542'4 -1'6 544'2 02:03A Chart for @C8K Options for @C8K
Jul 28 546'0 546'0 545'6 546'0 -1'6 547'6 02:03A Chart for @C8N Options for @C8N
Sep 28 513'4 513'4 513'4 513'4 -2'2 515'6 02:00A Chart for @C8U Options for @C8U
Dec 28 510'6 0'0 515'0 02:03A Chart for @C8Z Options for @C8Z
Jul 29 529'0 0'0 530'4 02:00A Chart for @C9N Options for @C9N
Dec 29 500'0 0'0 502'0 01:54A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1287'0 1291'4 1284'0 1288'4 0'2 1288'2 02:02A Chart for @S6X Options for @S6X
Jan 27 1301'6 1306'4 1298'4 1303'4 0'4 1303'0 02:02A Chart for @S7F Options for @S7F
Mar 27 1311'2 1315'4 1307'6 1312'2 0'2 1312'0 02:03A Chart for @S7H Options for @S7H
May 27 1319'0 1322'6 1315'4 1320'0 0'2 1319'6 02:03A Chart for @S7K Options for @S7K
Jul 27 1323'4 1327'4 1320'4 1325'0 0'0 1325'0 02:03A Chart for @S7N Options for @S7N
Aug 27 1305'6 1311'2 1304'6 1309'6 0'6 1309'0 02:03A Chart for @S7Q Options for @S7Q
Sep 27 1267'0 1272'2 1267'0 1269'6 -0'6 1270'4 02:03A Chart for @S7U Options for @S7U
Nov 27 1254'0 1259'2 1253'6 1257'6 0'0 1257'6 02:03A Chart for @S7X Options for @S7X
Jan 28 1269'6 1270'0 1268'0 1268'0 -0'4 1268'4 02:03A Chart for @S8F Options for @S8F
Mar 28 1263'6 -1'4 1265'2 02:02A Chart for @S8H Options for @S8H
May 28 1264'4 0'0 1266'6 02:02A Chart for @S8K Options for @S8K
Jul 28 1289'0 0'0 1270'4 02:02A Chart for @S8N Options for @S8N
Aug 28 1257'2 0'0 1257'2 09/28 Chart for @S8Q Options for @S8Q
Sep 28 1238'0 0'0 1225'2 09/28 Chart for @S8U Options for @S8U
Nov 28 1240'2 0'0 1219'0 02:03A Chart for @S8X Options for @S8X
Jul 29 1191'0 0'0 1238'0 09/28 Chart for @S9N Options for @S9N
Nov 29 1200'0 0'0 1180'4 09/28 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 219.825 219.900 217.300 217.825 - 1.425 217.450s 09/28 Chart for @LE6V Options for @LE6V
Dec 26 222.800 222.875 220.125 220.975 - 1.350 220.800s 09/28 Chart for @LE6Z Options for @LE6Z
Feb 27 225.000 225.000 222.375 223.225 - 1.350 222.950s 09/28 Chart for @LE7G Options for @LE7G
Apr 27 226.525 226.525 224.275 225.000 - 1.050 224.775s 09/28 Chart for @LE7J Options for @LE7J
Jun 27 221.000 221.400 219.300 220.075 - 0.850 219.875s 09/28 Chart for @LE7M Options for @LE7M
Aug 27 215.700 217.850 215.325 216.850 - 0.700 216.650s 09/28 Chart for @LE7Q Options for @LE7Q
Oct 27 215.550 216.325 214.700 215.375 - 0.625 215.175s 09/28 Chart for @LE7V Options for @LE7V
Dec 27 216.650 216.650 215.150 215.475 - 0.775 215.550s 09/28 Chart for @LE7Z Options for @LE7Z
Feb 28 216.575 216.575 215.525 215.525 - 0.575 215.600s 09/28 Chart for @LE8G Options for @LE8G
Apr 28 215.150 - 0.575 215.775s 09/28 Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.400 79.150 78.225 78.475 0.025 78.250s 09/28 Chart for @HE6V Options for @HE6V
Dec 26 69.275 69.300 68.175 68.500 -0.625 68.400s 09/28 Chart for @HE6Z Options for @HE6Z
Feb 27 70.550 70.600 69.225 69.525 -0.950 69.375s 09/28 Chart for @HE7G Options for @HE7G
Apr 27 75.800 75.950 74.625 74.975 -1.200 74.725s 09/28 Chart for @HE7J Options for @HE7J
May 27 80.375 80.375 79.225 79.225 -1.150 79.550s 09/28 Chart for @HE7K Options for @HE7K
Jun 27 89.600 89.600 88.000 88.175 -1.200 88.050s 09/28 Chart for @HE7M Options for @HE7M
Jul 27 91.175 91.275 89.900 90.050 -1.275 89.950s 09/28 Chart for @HE7N Options for @HE7N
Aug 27 90.975 91.125 89.875 90.000 -1.175 89.975s 09/28 Chart for @HE7Q Options for @HE7Q
Oct 27 76.500 76.625 75.650 75.825 -0.975 75.650s 09/28 Chart for @HE7V Options for @HE7V
Dec 27 69.850 69.900 69.400 69.400 -0.550 69.350s 09/28 Chart for @HE7Z Options for @HE7Z
Feb 28 75.800 -0.550 72.950s 09/28 Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 335.525 336.600 331.700 332.325 - 3.025 331.900s 09/28 Chart for @GF6V Options for @GF6V
Nov 26 332.850 333.900 329.025 329.800 - 2.700 329.275s 09/28 Chart for @GF6X Options for @GF6X
Jan 27 324.900 326.500 321.725 322.600 - 2.375 321.975s 09/28 Chart for @GF7F Options for @GF7F
Mar 27 320.525 322.500 318.025 318.775 - 1.925 318.250s 09/28 Chart for @GF7H Options for @GF7H
Apr 27 319.600 321.650 317.575 318.550 - 1.550 317.900s 09/28 Chart for @GF7J Options for @GF7J
May 27 317.800 320.000 316.175 317.125 - 1.325 316.700s 09/28 Chart for @GF7K Options for @GF7K
Aug 27 319.925 320.000 317.125 317.950 - 1.475 317.450s 09/28 Chart for @GF7Q Options for @GF7Q
Sep 27 315.650 315.650 315.650 315.650 - 1.350 315.350s 09/28 Chart for @GF7U Options for @GF7U
Oct 27 314.000 314.000 314.000 314.000 - 1.500 313.500s 09/28 Chart for @GF7V Options for @GF7V
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

Rain Delayed Soybean Harvest Strengthens Spot Basis

DTN Average Weekly DDG Price Pushes Higher

Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins

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

Mid-September Soybean Ratings Not Far Off From Year Ago Ratings

Mid-September Soybean Ratings Not Far Off From Year Ago Ratings

Mid-September Soybean Ratings Not Far Off From Year Ago Ratings

DTN Ag Policy Blog

Ohio Democrat Seeks Top House Ag Post in Next Congress

USDA Opens ARC/PLC Enrollment for 2026 Crops

USDA Opens ARC/PLC Enrollment for 2026 Crops

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

Remnants of Hurricane Polo Likely to Bring More Heavy Rain into Central US Next Week

Remnants of Hurricane Polo Likely to Bring More Heavy Rain into Central US Next Week

Remnants of Hurricane Polo Likely to Bring More Heavy Rain into Central US Next Week

DTN Ethanol Blog

Poet, Maersk Complete First US Marine Fueling Operation Using 100% Ethanol

Poet, Maersk Complete First US Marine Fueling Operation Using 100% Ethanol

Poet, Maersk Complete First US Marine Fueling Operation Using 100% Ethanol

DTN Production Blog

Persistent Rain Creates Seed Corn Harvest Challenges

Persistent Rain Creates Seed Corn Harvest Challenges

Soybean Survey Seeks Samples for Quantifying Quality

Harrington's Sort & Cull

Market Disruptions Continue in the Cattle Sector

Live and Feeder Cattle Contracts Take Off Like a Rocketship

Cattle Market Rallies: Cash, Futures and Feeders All Trade 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
9/29		 Wed
9/30		 Thu
10/1		 Fri
10/2		 Sat
10/3
Weather
Condition		 Thunder Storms Thunder Storms Mostly Cloudy Clear Mostly Cloudy
Weather Thunder Storms Thunder Storms Mostly Cloudy Clear Mostly Cloudy
Temp
L/H (°F)		 62/71 60/70 51/63 45/63 48/65
Feels
Like
L/H (°F)		 62/72 60/70 51/63 43/63 44/65
Dew Point
(°F)		 64 62 53 45 51
Humidity
(%)		 95 95 63 63 78
Wind
Speed
(mph)		 8 2 10 6 9
Precip
 (%)		 80 51 - - -
Precip
Amt (in.)
 Rain
0.78		 Rain
0.05		 None None None
Evap
(in./day)		 0.05 0.05 0.11 0.1 0.08
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6Z 523'6 0'6
@S6X 1288'4 0'2
@W6Z 686'2 -2'4
@O6Z 419'2 -1'6
Stocks
MSFT 509.2200 - 6.9500
WMT 108.7300 0.7500
XOM 162.5200 1.9300
TWX


Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  523'6
Change:  0'6
Bid:  523'4
Ask:  524'0
Today's High:  525'0
Today's Low:  519'6
Volume:  245,775
Open:  522'0
Settle:  523'0
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
2:01:00AM
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