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 Lower
DTN Early Word Grains 05/20 05:52
DTN Midday Grain Comments 05/20 10:46
DTN Closing Grain Comments 05/20 14:00
DTN Cattle Close/Trends 05/20 16:00
DTN Early Word Livestock Comments 05/20 06:21
DTN Midday Livestock Comments 05/20 11:38
DTN Closing Livestock Comment 05/20 15:49
DTN Chart Technical Points 05/20 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
DOJ Bayer Adjusts Loyalty Program
SW Kansas Wildfires Char 120K Acres
DTN Retail Fertilizer Trends
Rollins Touts New Fertilizer Projects
Rural Resilience - 4
Rain Brings Relief; Plains in Crisis
USDA Weekly Crop Progress Report
Deere Planned Settlement Clears Hurdle
View From the Cab

Quotes
 
@C - CORN - CBOT Last Chg
Jul 26 465'6 -9'4
Sep 26 472'4 -9'0
Dec 26 489'4 -8'4
Mar 27 503'6 -8'0
May 27 511'2 -7'6
Jul 27 515'0 -7'0
Sep 27 494'0 -5'2
Dec 27 497'4 -5'2
Mar 28 507'2 -5'2
May 28 518'4 -5'0
Jul 28 515'6 -4'6
Sep 28 485'0 -2'4
Dec 28 486'0 -3'2
Jul 29 502'0 -3'2
Dec 29 482'0 -3'2
 
@S - SOYBEANS - CBOT Last Chg
Jul 26 1199'2 -9'6
Aug 26 1198'6 -10'4
Sep 26 1185'0 -12'0
Nov 26 1193'0 -9'4
Jan 27 1204'2 -8'6
Mar 27 1202'2 -6'4
May 27 1204'0 -5'6
Jul 27 1208'4 -5'4
Aug 27 1197'2 -5'4
Sep 27 1158'0 -5'2
Nov 27 1144'6 -4'2
Jan 28 1143'4 -4'2
Mar 28 1164'0 -4'2
May 28 1159'4 -4'2
Jul 28 1160'0 -3'6
Aug 28 1158'4 -3'6
Sep 28 1133'0 -3'6
Nov 28 1127'0 -3'6
Jul 29 1147'4 -3'6
Nov 29 1103'0 -3'6
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 253.175 - 1.275
Aug 26 245.175 - 1.950
Oct 26 236.825 - 2.525
Dec 26 236.425 - 2.375
Feb 27 236.950 - 2.075
Apr 27 236.550 - 1.700
Jun 27 230.400 - 1.200
Aug 27 227.350 - 1.025
Oct 27 225.125 - 0.900
Dec 27 226.200 - 0.800
 
@HE - LEAN HOGS - CME Last Chg
Jun 26 97.200 -0.650
Jul 26 102.000 - 0.175
Aug 26 101.775 - 0.275
Oct 26 88.625 -0.750
Dec 26 81.350 -0.925
Feb 27 84.200 -0.900
Apr 27 88.100 -1.000
May 27 92.200 -1.000
Jun 27 98.350 - 1.025
Jul 27 98.425 - 0.850
Aug 27 97.025 - 1.550
Oct 27 83.400 -1.550
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 370.800 1.150
Aug 26 365.825 2.125
Sep 26 362.650 1.625
Oct 26 358.950 1.225
Nov 26 355.100 0.825
Jan 27 348.875 0.850
Mar 27 344.650 0.675
Apr 27 342.425 0.525
May 27 334.675 0.525

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 475'6 477'0 462'6 465'6 -9'4 465'6s 06:32P Chart for @C6N Options for @C6N
Sep 26 481'6 483'0 469'4 472'4 -9'0 472'4s 05:19P Chart for @C6U Options for @C6U
Dec 26 498'2 499'4 485'6 489'4 -8'4 489'2s 06:28P Chart for @C6Z Options for @C6Z
Mar 27 511'4 513'0 500'2 503'6 -8'0 503'2s 06:27P Chart for @C7H Options for @C7H
May 27 518'4 520'0 507'4 511'2 -7'6 510'6s 06:30P Chart for @C7K Options for @C7K
Jul 27 522'6 522'6 511'4 515'0 -7'0 514'6s 06:06P Chart for @C7N Options for @C7N
Sep 27 498'2 498'2 490'6 494'0 -5'2 493'4s 03:19P Chart for @C7U Options for @C7U
Dec 27 502'0 503'4 494'4 497'4 -5'2 497'2s 04:45P Chart for @C7Z Options for @C7Z
Mar 28 511'6 511'6 505'2 507'2 -5'2 507'4s 01:20P Chart for @C8H Options for @C8H
May 28 518'4 -5'0 512'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 515'6 515'6 515'6 515'6 -4'6 514'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 485'0 -2'4 481'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 486'4 486'4 486'0 486'0 -3'2 484'2s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 502'0 -3'2 503'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 482'0 -3'2 484'2s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1210'0 1212'0 1196'0 1199'2 -9'6 1199'6s 06:40P Chart for @S6N Options for @S6N
Aug 26 1210'0 1212'0 1195'6 1198'6 -10'4 1199'2s 04:45P Chart for @S6Q Options for @S6Q
Sep 26 1197'2 1199'0 1182'4 1185'0 -12'0 1185'2s 03:29P Chart for @S6U Options for @S6U
Nov 26 1202'4 1205'2 1190'6 1193'0 -9'4 1193'4s 04:45P Chart for @S6X Options for @S6X
Jan 27 1211'6 1216'2 1202'2 1204'2 -8'6 1205'0s 04:54P Chart for @S7F Options for @S7F
Mar 27 1208'6 1213'6 1200'4 1202'2 -6'4 1203'6s 06:40P Chart for @S7H Options for @S7H
May 27 1209'4 1215'0 1202'2 1204'0 -5'6 1205'4s 04:45P Chart for @S7K Options for @S7K
Jul 27 1212'6 1219'6 1206'6 1208'4 -5'4 1210'2s 01:30P Chart for @S7N Options for @S7N
Aug 27 1197'2 -5'4 1193'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1158'0 -5'2 1156'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1149'2 1150'0 1143'6 1144'6 -4'2 1146'2s 01:30P Chart for @S7X Options for @S7X
Jan 28 1143'4 -4'2 1157'2s 01:20P Chart for @S8F Options for @S8F
Mar 28 1164'0 -4'2 1156'6s 01:20P Chart for @S8H Options for @S8H
May 28 1159'4 1159'4 1159'4 1159'4 -4'2 1160'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1160'0 -3'6 1165'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1158'4 -3'6 1158'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1133'0 -3'6 1133'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1127'0 -3'6 1128'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1147'4 -3'6 1147'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 -3'6 1113'0s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.750 254.850 251.600 253.175 - 1.275 253.275s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 247.425 247.425 242.725 245.175 - 1.950 245.300s 02:30P Chart for @LE6Q Options for @LE6Q
Oct 26 239.250 239.375 234.075 236.825 - 2.525 236.775s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 238.725 238.750 233.700 236.425 - 2.375 236.375s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 238.950 239.000 234.150 236.950 - 2.075 236.950s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 238.250 238.300 233.900 236.550 - 1.700 236.650s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 230.975 231.000 227.700 230.400 - 1.200 230.475s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 227.600 227.600 225.250 227.350 - 1.025 227.350s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 225.125 225.125 225.125 225.125 - 0.900 226.325s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 226.200 - 0.800 226.300s 01:05P Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 97.650 98.225 97.125 97.200 -0.650 97.275s 02:30P Chart for @HE6M Options for @HE6M
Jul 26 101.900 102.825 101.375 102.000 - 0.175 101.975s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 102.000 102.475 100.925 101.775 - 0.275 101.825s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 89.375 89.500 87.950 88.625 -0.750 88.650s 03:49P Chart for @HE6V Options for @HE6V
Dec 26 82.150 82.275 80.775 81.350 -0.925 81.325s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.100 85.100 83.650 84.200 -0.900 84.200s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.075 89.125 87.600 88.100 -1.000 88.075s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.200 -1.000 91.200s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.400 99.400 98.350 98.350 - 1.025 98.375s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 98.600 98.600 98.425 98.425 - 0.850 98.600s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 96.950 97.025 96.950 97.025 - 1.550 97.000s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 83.400 -1.550 83.400s 01:05P Chart for @HE7V Options for @HE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.550 371.175 370.150 370.800 1.150 370.725s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 364.000 366.125 358.775 365.825 2.125 365.775s 02:31P Chart for @GF6Q Options for @GF6Q
Sep 26 361.175 362.750 355.925 362.650 1.625 362.625s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 358.000 359.025 352.650 358.950 1.225 358.875s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 354.650 355.175 349.000 355.100 0.825 355.025s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 347.850 348.900 343.150 348.875 0.850 348.700s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 340.775 344.875 339.650 344.650 0.675 344.425s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 342.275 342.425 342.275 342.425 0.525 342.275s 01:05P Chart for @GF7J Options for @GF7J
May 27 334.675 0.525 340.175s 01:05P Chart for @GF7K Options for @GF7K
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 Lower

UP and NS Resubmit Merger Application to STB Amid Growing Opposition

DTN Weekly DDG Price Slightly Lower on Average

Technically Speaking

Is That a Bear Flag Pattern on May Soybeans?

Is That a Bear Flag Pattern on May Soybeans?

Spot Corn Futures and the Challenge That It Faces

Fundamentally Speaking

2026 U.S. Winter Wheat Crop Seeing Lower Estimates

Largest Fund Long in Corn in Over a Year

Current Soybean Export Projections Still Look Too High

DTN Ag Policy Blog

MAHA Leaders Lament Rep. Massie's Primary Loss in Kentucky

MAHA Leaders Lament Rep. Massie's Primary Loss in Kentucky

MAHA Leaders Lament Rep. Massie's Primary Loss in Kentucky

Minding Ag's Business

Grain Marketing Resolutions to Make It Through 'Weird' Years

My Sentimental and Economic Case for Prime Rib

Frustrating Markets Stress Importance of a Marketing Plan

DTN Ag Weather Forum

Spring Has Been a Good Season for Midwest Precipitation

Major Severe Weather Outbreak Likely Monday Afternoon and Evening for Plains and Midwest

Major Severe Weather Outbreak Likely Monday Afternoon and Evening for Plains and Midwest

DTN Ethanol Blog

Poet, Antora Energy Commission Landmark Thermal Battery System at Big Stone City Ethanol Plant

The 42nd Annual Fuel Ethanol Workshop and Expo Begins June 2, 2026

House E15 Vote Scrambles Party Lines With Unexpected Mix of Support and Opposition

DTN Production Blog

EPA Webinar Offers Public Overview of Draft Fungicide Strategy

Scout, Treat Alfalfa Weevils Before Forage Yield, Quality Is Lowered

Scout, Treat Alfalfa Weevils Before Forage Yield, Quality Is Lowered

Harrington's Sort & Cull

Cattlemen: Here Are a Couple of Notes for the Week Ahead

Headline Day-Trading Robs Cattle Complex Once Again

The Pedal Hit the Metal in Last Week's Fed Cash Cattle Market

South America Calling

Last Month of Brazil's Wet Season Looking Drier

Safrinha Corn Slightly Behind Schedule in Brazil, Sparking Concerns for Rest of Wet Season

Safrinha Corn Update Across Brazil

An Urban’s Rural View

To Save the Climate, He Says, Grow More Food on Less Land

US Soybean Farmers Need To Be Less Dependent on China

Let the Chinese Make Cars in the US, With Conditions

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

China's Dwindling Corn Stockpile May Encourage Imports

China's Dwindling Corn Stockpile May Encourage Imports

2026 US Wheat Production Expected to Be Lowest Since 1972

Editor’s Notebook

Rural Resilience: How Small Towns Are Surviving -- and Thriving -- Against the Odds

Celebrating Past Accomplishments, Planning Quality Journalism for the Future

Ag Day Celebrates Our Industry


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Wed
5/20		 Thu
5/21		 Fri
5/22		 Sat
5/23		 Sun
5/24
Weather
Condition		 Cloudy Rain Rain Rain Thunder Storms
Weather Cloudy Rain Rain Rain Thunder Storms
Temp
L/H (°F)		 35/61 45/67 49/61 47/71 49/81
Feels
Like
L/H (°F)		 52/61 42/67 45/61 43/71 47/81
Dew Point
(°F)		 38 42 49 46 48
Humidity
(%)		 44 54 86 56 47
Wind
Speed
(mph)		 6 12 11 8 10
Precip
 (%)		 - 27 80 51 38
Precip
Amt (in.)
 None Rain
0.01		 Rain
0.64		 Rain
0.05		 Rain
0.06
Evap
(in./day)		 0.13 0.17 0.08 0.17 0.24
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6N 465'6 -9'4
@S6N 1199'2 -9'6
@W6N 661'0 -6'6
@O6N 363'2 -18'0
Stocks
MSFT 421.0600 3.6400
WMT 130.8500 - 3.3500
XOM 156.2800 - 6.2700
TWX


Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  465'6
Change:  -9'4
Bid:  465'4
Ask:  465'4
Today's High:  477'0
Today's Low:  462'6
Volume:  230,747
Open:  475'6
Settle:  465'6s
Prev:  475'2
Contract High: 
Contract Low: 
Updated:  May-20-2026
1:19:00PM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 8, 2026 10:29AM CDT
Ethanol production in the United States averaged 1.116 million barrels per day (bpd) in the week ended April 3.

Wednesday, May 20, 2026 10:02AM CDT

Friday, March 27, 2026 1:34PM CDT


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