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 08/20 05:54
DTN Midday Grain Comments 08/20 10:45
DTN Closing Grain Comments 08/20 13:46
DTN Cattle Close/Trends 08/20 15:57
DTN Early Word Livestock Comments 08/20 06:20
DTN Midday Livestock Comments 08/20 11:47
DTN Closing Livestock Comment 08/20 15:38
DTN Chart Technical Points 08/20 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Return of $5 Corn Boosts Ag Outlook
Senators Target 20M Acres
USDA Cattle on Feed Report Preview
Family Business Matters
DTN Retail Fertilizer Trends
Trump Delays Canadian Tariffs
Deere Farmer Settlement Moves Forward
USDA Weekly Crop Progress Report
Midwest Farmland Real Values Drop

Quotes
 
@C - CORN - CBOT Last Chg
Sep 26 478'4 -0'2
Dec 26 503'2 -0'2
Mar 27 517'6 -0'4
May 27 524'0 -0'6
Jul 27 526'0 -0'4
Sep 27 503'4 -1'0
Dec 27 506'2 -1'2
Mar 28 516'4 -1'0
May 28 522'2 -0'6
Jul 28 526'4 0'0
Sep 28 493'0 0'0
Dec 28 497'0 4'4
Jul 29 510'0 0'0
Dec 29 493'6 0'0
 
@S - SOYBEANS - CBOT Last Chg
Sep 26 1217'2 -3'4
Nov 26 1232'0 -4'4
Jan 27 1246'4 -5'0
Mar 27 1252'6 -4'4
May 27 1257'2 -4'6
Jul 27 1259'6 -4'4
Aug 27 1242'2 -4'2
Sep 27 1202'2 -4'2
Nov 27 1191'2 -3'0
Jan 28 1204'4 0'0
Mar 28 1201'0 0'0
May 28 1203'0 0'0
Jul 28 1207'0 -0'4
Aug 28 1196'0 0'0
Sep 28 1172'0 0'0
Nov 28 1174'4 0'0
Jul 29 1190'4 0'0
Nov 29 1153'6 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Aug 26 223.425 - 0.075
Oct 26 218.050 0.775
Dec 26 218.150 1.125
Feb 27 218.725 1.100
Apr 27 219.350 1.025
Jun 27 212.625 1.100
Aug 27 208.625 1.025
Oct 27 207.450 0.825
Dec 27 208.075 0.975
Feb 28 207.975 0.875
 
@HE - LEAN HOGS - CME Last Chg
Oct 26 80.325 -1.275
Dec 26 70.775 -0.675
Feb 27 73.850 -0.425
Apr 27 79.400 -0.250
May 27 84.150 0.075
Jun 27 92.550
Jul 27 94.125 0.125
Aug 27 93.775 0.175
Oct 27 78.725 -0.250
Dec 27 72.100 0.400
Feb 28 75.400 0.400
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 26 335.425 - 1.550
Sep 26 329.000 - 0.200
Oct 26 322.825 0.650
Nov 26 314.925 0.800
Jan 27 306.625 0.925
Mar 27 302.875 1.375
Apr 27 303.000 1.475
May 27 302.675 1.900
Aug 27 302.475 2.125

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 477'0 478'4 474'4 478'4 -0'2 478'6 03:45A Chart for @C6U Options for @C6U
Dec 26 502'0 503'4 499'0 503'2 -0'2 503'4 03:45A Chart for @C6Z Options for @C6Z
Mar 27 515'4 517'6 514'0 517'6 -0'4 518'2 03:45A Chart for @C7H Options for @C7H
May 27 522'6 524'2 520'4 524'0 -0'6 524'6 03:45A Chart for @C7K Options for @C7K
Jul 27 524'6 526'0 522'4 526'0 -0'4 526'4 03:45A Chart for @C7N Options for @C7N
Sep 27 502'6 503'4 501'2 503'4 -1'0 504'4 03:45A Chart for @C7U Options for @C7U
Dec 27 506'0 506'6 504'2 506'2 -1'2 507'4 03:45A Chart for @C7Z Options for @C7Z
Mar 28 516'4 517'0 514'6 516'4 -1'0 517'4 03:45A Chart for @C8H Options for @C8H
May 28 522'2 522'2 522'2 522'2 -0'6 523'0 03:44A Chart for @C8K Options for @C8K
Jul 28 526'4 0'0 525'4 03:45A Chart for @C8N Options for @C8N
Sep 28 493'0 0'0 488'6 03:37A Chart for @C8U Options for @C8U
Dec 28 492'2 497'0 492'2 497'0 4'4 492'4 03:38A Chart for @C8Z Options for @C8Z
Jul 29 510'0 0'0 509'6 03:38A Chart for @C9N Options for @C9N
Dec 29 493'6 0'0 493'0 03:37A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1218'6 1219'2 1209'6 1217'2 -3'4 1220'6 03:45A Chart for @S6U Options for @S6U
Nov 26 1235'4 1235'4 1224'4 1232'0 -4'4 1236'4 03:45A Chart for @S6X Options for @S6X
Jan 27 1250'2 1250'2 1239'2 1246'4 -5'0 1251'4 03:45A Chart for @S7F Options for @S7F
Mar 27 1253'6 1255'2 1245'4 1252'6 -4'4 1257'2 03:45A Chart for @S7H Options for @S7H
May 27 1260'0 1260'0 1250'6 1257'2 -4'6 1262'0 03:45A Chart for @S7K Options for @S7K
Jul 27 1261'2 1261'6 1254'2 1259'6 -4'4 1264'2 03:45A Chart for @S7N Options for @S7N
Aug 27 1243'4 1243'4 1236'6 1242'2 -4'2 1246'4 03:45A Chart for @S7Q Options for @S7Q
Sep 27 1203'4 1203'4 1199'0 1202'2 -4'2 1206'4 03:45A Chart for @S7U Options for @S7U
Nov 27 1190'6 1192'6 1187'4 1191'2 -3'0 1194'2 03:45A Chart for @S7X Options for @S7X
Jan 28 1204'4 0'0 1204'0 03:45A Chart for @S8F Options for @S8F
Mar 28 1201'0 0'0 1201'4 03:45A Chart for @S8H Options for @S8H
May 28 1203'0 0'0 1203'2 03:45A Chart for @S8K Options for @S8K
Jul 28 1207'0 -0'4 1207'4 03:45A Chart for @S8N Options for @S8N
Aug 28 1196'0 0'0 1196'0 03:45A Chart for @S8Q Options for @S8Q
Sep 28 1172'0 0'0 1172'0 03:08A Chart for @S8U Options for @S8U
Nov 28 1174'4 0'0 1171'2 03:45A Chart for @S8X Options for @S8X
Jul 29 1190'4 0'0 1190'4 08/20 Chart for @S9N Options for @S9N
Nov 29 1153'6 0'0 1154'2 08/20 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 223.425 224.525 222.300 223.425 - 0.075 223.350s 08/20 Chart for @LE6Q Options for @LE6Q
Oct 26 217.225 219.325 216.150 218.050 0.775 218.000s 08/20 Chart for @LE6V Options for @LE6V
Dec 26 217.150 219.675 216.025 218.150 1.125 218.275s 08/20 Chart for @LE6Z Options for @LE6Z
Feb 27 217.800 220.125 216.525 218.725 1.100 218.900s 08/20 Chart for @LE7G Options for @LE7G
Apr 27 218.425 220.500 217.000 219.350 1.025 219.500s 08/20 Chart for @LE7J Options for @LE7J
Jun 27 211.650 213.650 210.175 212.625 1.100 212.800s 08/20 Chart for @LE7M Options for @LE7M
Aug 27 207.700 209.600 206.175 208.625 1.025 208.750s 08/20 Chart for @LE7Q Options for @LE7Q
Oct 27 205.525 208.050 205.525 207.450 0.825 207.350s 08/20 Chart for @LE7V Options for @LE7V
Dec 27 208.275 208.700 207.975 208.075 0.975 208.025s 08/20 Chart for @LE7Z Options for @LE7Z
Feb 28 207.975 207.975 207.975 207.975 0.875 207.950s 08/20 Chart for @LE8G Options for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.125 81.275 80.100 80.325 -1.275 80.225s 08/20 Chart for @HE6V Options for @HE6V
Dec 26 71.150 71.250 70.625 70.775 -0.675 70.750s 08/20 Chart for @HE6Z Options for @HE6Z
Feb 27 74.050 74.300 73.750 73.850 -0.425 73.825s 08/20 Chart for @HE7G Options for @HE7G
Apr 27 79.450 79.775 79.275 79.400 -0.250 79.375s 08/20 Chart for @HE7J Options for @HE7J
May 27 83.975 84.150 83.975 84.150 0.075 84.000s 08/20 Chart for @HE7K Options for @HE7K
Jun 27 92.250 92.750 92.250 92.550 92.500s 08/20 Chart for @HE7M Options for @HE7M
Jul 27 94.000 94.400 93.975 94.125 0.125 94.150s 08/20 Chart for @HE7N Options for @HE7N
Aug 27 93.575 94.000 93.550 93.775 0.175 93.750s 08/20 Chart for @HE7Q Options for @HE7Q
Oct 27 79.000 79.050 78.725 78.725 -0.250 78.775s 08/20 Chart for @HE7V Options for @HE7V
Dec 27 72.100 72.100 72.100 72.100 0.400 72.100s 08/20 Chart for @HE7Z Options for @HE7Z
Feb 28 75.400 0.400 75.400s 08/20 Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 337.500 337.500 334.400 335.425 - 1.550 335.300s 08/20 Chart for @GF6Q Options for @GF6Q
Sep 26 329.350 330.700 325.775 329.000 - 0.200 328.925s 08/20 Chart for @GF6U Options for @GF6U
Oct 26 322.375 324.425 318.675 322.825 0.650 322.700s 08/20 Chart for @GF6V Options for @GF6V
Nov 26 314.325 316.500 310.475 314.925 0.800 314.875s 08/20 Chart for @GF6X Options for @GF6X
Jan 27 305.400 307.950 302.000 306.625 0.925 306.350s 08/20 Chart for @GF7F Options for @GF7F
Mar 27 301.825 304.100 298.250 302.875 1.375 302.725s 08/20 Chart for @GF7H Options for @GF7H
Apr 27 300.000 304.025 298.200 303.000 1.475 302.575s 08/20 Chart for @GF7J Options for @GF7J
May 27 300.000 303.325 299.000 302.675 1.900 302.125s 08/20 Chart for @GF7K Options for @GF7K
Aug 27 300.250 303.325 299.000 302.475 2.125 302.325s 08/20 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

Corn Ratings Continue to Slip Despite Better August Weather

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

The Iran War Has Hit Diesel Much Harder Than Crude -- and It May Not End Soon

What Happens in Norway Won't Stay in Norway

Brace for Higher Interest Rates

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

New-Crop Soybean Export Sales May Be Too Hot

Bullish Corn Updates From USDA Could Be Just the Beginning

The European Corn Situation Demands Our Attention

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 Fri
8/21		 Sat
8/22		 Sun
8/23		 Mon
8/24		 Tue
8/25
Weather
Condition		 Partly Cloudy Mostly Cloudy Thunder Storms Thunder Storms Thunder Storms
Weather Partly Cloudy Mostly Cloudy Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)		 64/87 61/83 59/78 63/80 65/82
Feels
Like
L/H (°F)		 64/87 61/83 59/79 63/83 65/86
Dew Point
(°F)		 64 61 61 67 68
Humidity
(%)		 61 60 75 83 85
Wind
Speed
(mph)		 4 4 10 11 6
Precip
 (%)		 - - 67 80 40
Precip
Amt (in.)
 None None Rain
0.11		 Rain
0.19		 Rain
0.13
Evap
(in./day)		 0.18 0.15 0.15 0.13 0.13
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6U 478'4 -0'2
@S6U 1217'2 -3'4
@W6U 685'6 3'0
@O6U 320'6 -1'4
Stocks
MSFT 481.1500 - 2.2500
WMT 103.5925 -10.7075
XOM 166.1500 1.3800
TWX


Intraday Commodities
@CU6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  478'4
Change:  -0'2
Bid:  478'4
Ask:  478'6
Today's High:  478'4
Today's Low:  474'4
Volume:  192,596
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2026
3:45:00AM
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