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 Average DDG Price Slightly Higher Again
DTN Early Word Grains 10/28 05:52
DTN Midday Grain Comments 10/28 11:02
DTN Closing Grain Comments 10/27 13:51
DTN Cattle Prices/Trends 10/28 11:59
DTN Early Word Livestock Comments 10/28 06:04
DTN Midday Livestock Comments 10/28 11:47
DTN Closing Livestock Comment 10/27 15:57
DTN Chart Technical Points 10/27 16:30
US Direct Feeder Pigs

DTN Ag Headline News
How Fall Fertilizer Affects 45Z Plans
Register for DTN's Post-Election Webinar
DTN Retail Fertilizer Trends
Corn Growers Press Fertilizer Probe
Weather Favors Pasture Recovery
USDA Weekly Crop Progress Report
Taxlink
USDA Acknowledges Corn Crop Yield Error
View From the Cab

Quotes
 
@C - CORN - CBOT Last Chg
Dec 26 451'2 2'4
Mar 27 465'0 2'2
May 27 472'6 1'4
Jul 27 479'0 1'0
Sep 27 476'0 0'4
Dec 27 490'2 0'2
Mar 28 504'4 0'6
May 28 513'2 2'2
Jul 28 515'2 0'4
Sep 28 492'6 0'0
Dec 28 494'2 -0'6
Jul 29 529'0 0'0
Dec 29 495'6 0'0
 
@S - SOYBEANS - CBOT Last Chg
Nov 26 1230'2 1'0
Jan 27 1244'2 1'2
Mar 27 1252'2 0'4
May 27 1260'4 0'0
Jul 27 1266'6 -0'4
Aug 27 1251'6 -1'0
Sep 27 1219'6 -1'4
Nov 27 1212'2 -0'2
Jan 28 1223'4 -0'4
Mar 28 1223'0 0'0
May 28 1227'2 2'0
Jul 28 1236'0 0'0
Aug 28 1234'0 0'0
Sep 28 1202'4 0'0
Nov 28 1180'2 -1'6
Jul 29 1211'0 0'0
Nov 29 1174'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Oct 26 227.900 - 2.100
Dec 26 227.900 - 2.950
Feb 27 231.025 - 2.550
Apr 27 233.375 - 2.350
Jun 27 227.925 - 2.175
Aug 27 223.975 - 2.250
Oct 27 221.575 - 2.325
Dec 27 221.650 - 2.275
Feb 28 223.250 - 0.975
Apr 28 223.300 - 0.750
 
@HE - LEAN HOGS - CME Last Chg
Dec 26 58.625 -3.400
Feb 27 63.925 -1.000
Apr 27 70.525 0.200
May 27 76.900 0.800
Jun 27 86.075 1.075
Jul 27 88.800 1.200
Aug 27 89.175 1.200
Oct 27 77.025 1.475
Dec 27 70.575 1.550
Feb 28 74.050 -2.075
Apr 28 77.625 -2.250
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 26 351.825 - 0.975
Nov 26 347.425 - 2.600
Jan 27 342.925 - 4.175
Mar 27 338.550 - 4.775
Apr 27 337.150 - 4.950
May 27 334.875 - 4.975
Aug 27 335.000 - 5.050
Sep 27 332.100 - 5.200
Oct 27 329.350 - 4.325

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 449'0 454'6 449'0 451'2 2'4 448'6 12:17P Chart for @C6Z Options for @C6Z
Mar 27 463'0 468'0 462'6 465'0 2'2 462'6 12:17P Chart for @C7H Options for @C7H
May 27 472'0 475'6 470'6 472'6 1'4 471'2 12:17P Chart for @C7K Options for @C7K
Jul 27 478'2 482'2 477'2 479'0 1'0 478'0 12:17P Chart for @C7N Options for @C7N
Sep 27 475'4 478'2 475'0 476'0 0'4 475'4 12:17P Chart for @C7U Options for @C7U
Dec 27 490'0 492'6 489'2 490'2 0'2 490'0 12:17P Chart for @C7Z Options for @C7Z
Mar 28 504'6 505'6 503'4 504'4 0'6 503'6 12:17P Chart for @C8H Options for @C8H
May 28 511'4 513'2 511'4 513'2 2'2 511'0 12:17P Chart for @C8K Options for @C8K
Jul 28 515'2 516'2 514'6 515'2 0'4 514'6 12:18P Chart for @C8N Options for @C8N
Sep 28 493'2 493'2 492'6 492'6 0'0 492'6 12:17P Chart for @C8U Options for @C8U
Dec 28 495'2 495'2 494'2 494'2 -0'6 495'0 12:17P Chart for @C8Z Options for @C8Z
Jul 29 529'0 0'0 513'0 12:16P Chart for @C9N Options for @C9N
Dec 29 495'4 495'6 495'4 495'6 0'0 495'6 12:16P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1230'0 1237'6 1228'0 1230'2 1'0 1229'2 12:17P Chart for @S6X Options for @S6X
Jan 27 1243'2 1250'0 1241'0 1244'2 1'2 1243'0 12:17P Chart for @S7F Options for @S7F
Mar 27 1252'4 1257'6 1249'2 1252'2 0'4 1251'6 12:17P Chart for @S7H Options for @S7H
May 27 1260'6 1265'6 1258'0 1260'4 0'0 1260'4 12:17P Chart for @S7K Options for @S7K
Jul 27 1267'4 1271'6 1264'0 1266'6 -0'4 1267'2 12:17P Chart for @S7N Options for @S7N
Aug 27 1252'4 1256'4 1249'2 1251'6 -1'0 1252'6 12:17P Chart for @S7Q Options for @S7Q
Sep 27 1221'6 1225'0 1218'0 1219'6 -1'4 1221'2 12:17P Chart for @S7U Options for @S7U
Nov 27 1212'4 1216'6 1209'6 1212'2 -0'2 1212'4 12:17P Chart for @S7X Options for @S7X
Jan 28 1227'0 1227'0 1221'6 1223'4 -0'4 1224'0 12:17P Chart for @S8F Options for @S8F
Mar 28 1223'0 0'0 1222'6 12:18P Chart for @S8H Options for @S8H
May 28 1227'2 1227'2 1227'2 1227'2 2'0 1225'2 12:18P Chart for @S8K Options for @S8K
Jul 28 1236'0 0'0 1229'6 12:18P Chart for @S8N Options for @S8N
Aug 28 1234'0 0'0 1217'2 12:15P Chart for @S8Q Options for @S8Q
Sep 28 1202'4 0'0 1188'6 10:58A Chart for @S8U Options for @S8U
Nov 28 1180'2 1180'2 1180'2 1180'2 -1'6 1182'0 12:17P Chart for @S8X Options for @S8X
Jul 29 1211'0 0'0 1200'4 12:18P Chart for @S9N Options for @S9N
Nov 29 1174'0 0'0 1158'4 12:18P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 230.000 230.250 227.900 227.900 - 2.100 230.000 12:17P Chart for @LE6V Options for @LE6V
Dec 26 230.725 231.250 227.750 227.900 - 2.950 230.850 12:17P Chart for @LE6Z Options for @LE6Z
Feb 27 233.400 233.925 230.900 231.025 - 2.550 233.575 12:17P Chart for @LE7G Options for @LE7G
Apr 27 235.425 236.175 233.250 233.375 - 2.350 235.725 12:17P Chart for @LE7J Options for @LE7J
Jun 27 229.975 230.600 227.775 227.925 - 2.175 230.100 12:17P Chart for @LE7M Options for @LE7M
Aug 27 226.125 226.625 223.875 223.975 - 2.250 226.225 12:17P Chart for @LE7Q Options for @LE7Q
Oct 27 223.850 224.275 221.475 221.575 - 2.325 223.900 12:18P Chart for @LE7V Options for @LE7V
Dec 27 223.925 224.225 221.650 221.650 - 2.275 223.925 12:18P Chart for @LE7Z Options for @LE7Z
Feb 28 224.200 224.300 223.250 223.250 - 0.975 224.225 12:18P Chart for @LE8G Options for @LE8G
Apr 28 223.300 223.300 223.300 223.300 - 0.750 224.050 12:18P Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 62.000 62.275 58.575 58.625 -3.400 62.025 12:17P Chart for @HE6Z Options for @HE6Z
Feb 27 64.925 65.375 63.800 63.925 -1.000 64.925 12:17P Chart for @HE7G Options for @HE7G
Apr 27 70.250 71.050 69.825 70.525 0.200 70.325 12:17P Chart for @HE7J Options for @HE7J
May 27 75.700 77.300 75.700 76.900 0.800 76.100 12:17P Chart for @HE7K Options for @HE7K
Jun 27 84.925 86.525 84.375 86.075 1.075 85.000 12:17P Chart for @HE7M Options for @HE7M
Jul 27 87.200 89.150 87.125 88.800 1.200 87.600 12:18P Chart for @HE7N Options for @HE7N
Aug 27 88.025 89.500 87.475 89.175 1.200 87.975 12:18P Chart for @HE7Q Options for @HE7Q
Oct 27 75.550 77.375 75.075 77.025 1.475 75.550 12:18P Chart for @HE7V Options for @HE7V
Dec 27 69.025 70.575 68.925 70.575 1.550 69.025 12:18P Chart for @HE7Z Options for @HE7Z
Feb 28 74.600 74.600 74.050 74.050 -2.075 73.125s 12:17P Chart for @HE8G Options for @HE8G
Apr 28 77.625 -2.250 77.625s 12:17P Chart for @HE8J Options for @HE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 352.400 352.575 351.800 351.825 - 0.975 352.800 12:17P Chart for @GF6V Options for @GF6V
Nov 26 349.300 351.300 347.175 347.425 - 2.600 350.025 12:17P Chart for @GF6X Options for @GF6X
Jan 27 346.275 348.375 342.650 342.925 - 4.175 347.100 12:17P Chart for @GF7F Options for @GF7F
Mar 27 342.500 344.650 338.450 338.550 - 4.775 343.325 12:17P Chart for @GF7H Options for @GF7H
Apr 27 341.400 343.250 337.025 337.150 - 4.950 342.100 12:17P Chart for @GF7J Options for @GF7J
May 27 339.075 340.950 334.575 334.875 - 4.975 339.850 12:18P Chart for @GF7K Options for @GF7K
Aug 27 340.150 341.025 334.775 335.000 - 5.050 340.050 12:18P Chart for @GF7Q Options for @GF7Q
Sep 27 332.550 332.550 332.100 332.100 - 5.200 337.300 12:18P Chart for @GF7U Options for @GF7U
Oct 27 329.350 329.350 329.350 329.350 - 4.325 333.675 12:18P 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

DTN Weekly Average DDG Price Slightly Higher Again

DTN Weekly DDG Price Slightly Higher on Average

Rain Delayed Soybean Harvest Strengthens Spot Basis

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

Week 39 Soybean Condition vs. % of Yield Deviation

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

Judge Weighs USDA's Need for Congressional Approval to Reorganize, Vaden Prepares for Appeal

CRP Enrollment Paused as Farm Bill Expires

CRP Enrollment Paused as Farm Bill Expires

Minding Ag's Business

ARC/PLC Payments Help Offset Diesel Costs, But Relief Varies by State

Farmer Sentiment Slides Over Higher Input Costs

Trump Administration's H-2A Farmworker Wage Rule Struck Down by Federal Judge

DTN Ag Weather Forum

Another Zone of Heavy Rain Potential Keeping Producers Out of Fields This Week

Drought-Hit Western Plains Look to El Nino for Improved Winter Moisture

Drought-Hit Western Plains Look to El Nino for Improved Winter Moisture

DTN Ethanol Blog

SIRE Expands to 230 Million Gallons With Acquisition of Nebraska Ethanol Plant

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

Grain Quality Concerns Rise for Corn, Soybeans

Persistent Rain Creates Seed Corn Harvest Challenges

Soybean Survey Seeks Samples for Quantifying Quality

Harrington's Sort & Cull

Feedlot Patience Fuels Cattle Market Rally

Cattle Remain Safe in a Sideways Trading Range

Market Disruptions Continue in the Cattle Sector

South America Calling

Central Brazil's Wet Season Starting on Time, but El Nino Concerns Remain

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

The Dangers in Obsession With 'Heritage'

Rudolph Diesel Was Thinking of Farmers When He Invented His Engine

Is the Low-Interest-Rate Era Ending?

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 Wed
10/28		 Thu
10/29		 Fri
10/30		 Sat
10/31		 Sun
11/1
Weather
Condition		 Thunder Storms Partly Cloudy Rain Rain Rain
Weather Thunder Storms Partly Cloudy Rain Rain Rain
Temp
L/H (°F)		 51/65 39/62 45/60 50/65 50/67
Feels
Like
L/H (°F)		 51/65 39/62 42/60 50/65 50/67
Dew Point
(°F)		 56 43 45 52 51
Humidity
(%)		 84 63 80 82 73
Wind
Speed
(mph)		 9 6 8 8 10
Precip
 (%)		 54 - 63 80 41
Precip
Amt (in.)
 Rain
0.06		 None Rain
0.16		 Rain
0.22		 Rain
0.04
Evap
(in./day)		 0.05 0.08 0.05 0.06 0.08
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6Z 451'4 2'6
@S6X 1230'4 1'2
@W6Z 601'4 -8'6
@O6Z 348'2 -5'6
Stocks
MSFT 527.1700 - 4.1600
WMT 118.5700 - 0.7500
XOM 183.0700 3.1600
TWX


Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  451'2
Change:  2'4
Bid:  451'2
Ask:  451'4
Today's High:  454'6
Today's Low:  449'0
Volume:  220,459
Open:  449'0
Settle:  448'6
Prev:  448'6
Contract High: 
Contract Low: 
Updated:  Oct-28-2026
12:17:00PM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 15, 2026 12:14PM CDT
US ethanol production rises, inventories climb despite weaker annual demand.

Wednesday, July 22, 2026 11:33AM CDT

Wednesday, October 7, 2026 10:08AM CDT


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