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 05/21 05:54
DTN Midday Grain Comments 05/20 10:46
DTN Closing Grain Comments 05/20 14:00
DTN Cattle Prices/Trends 05/21 08:05
DTN Early Word Livestock Comments 05/21 06:17
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 0'0
Sep 26 471'6 -0'6
Dec 26 488'0 -1'2
Mar 27 501'6 -1'4
May 27 508'6 -2'0
Jul 27 512'0 -2'6
Sep 27 492'2 -1'2
Dec 27 495'6 -1'4
Mar 28 505'6 -1'6
May 28 518'4 0'0
Jul 28 515'6 0'0
Sep 28 485'0 0'0
Dec 28 486'0 0'0
Jul 29 502'0 0'0
Dec 29 482'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jul 26 1196'0 -3'6
Aug 26 1195'2 -4'0
Sep 26 1181'6 -3'4
Nov 26 1189'2 -4'2
Jan 27 1200'4 -4'4
Mar 27 1199'4 -4'2
May 27 1200'2 -5'2
Jul 27 1206'6 -3'4
Aug 27 1192'4 -1'2
Sep 27 1158'0 0'0
Nov 27 1143'4 -2'6
Jan 28 1143'4 0'0
Mar 28 1164'0 0'0
May 28 1157'4 -2'4
Jul 28 1160'0 0'0
Aug 28 1158'4 0'0
Sep 28 1133'0 0'0
Nov 28 1127'0 0'0
Jul 29 1147'4 0'0
Nov 29 1103'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 252.800 - 0.475
Aug 26 244.125 - 1.175
Oct 26 235.675 - 1.100
Dec 26 235.125 - 1.250
Feb 27 235.500 - 1.450
Apr 27 235.175 - 1.475
Jun 27 228.400 - 2.075
Aug 27 226.350 - 1.000
Oct 27 225.125 - 0.900
Dec 27 226.200 - 0.800
 
@HE - LEAN HOGS - CME Last Chg
Jun 26 96.300 -0.975
Jul 26 100.775 - 1.200
Aug 26 100.700 - 1.125
Oct 26 87.750 -0.900
Dec 26 80.500 -0.825
Feb 27 83.275 -0.925
Apr 27 87.050 -1.025
May 27 90.200 -1.000
Jun 27 97.550 -0.825
Jul 27 97.900 -0.700
Aug 27 97.025 -1.550
Oct 27 83.400 -1.550
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 369.975 - 0.750
Aug 26 361.550 - 4.225
Sep 26 358.750 - 3.875
Oct 26 355.150 - 3.725
Nov 26 351.525 - 3.500
Jan 27 344.550 - 4.150
Mar 27 340.800 - 3.625
Apr 27 338.650 - 3.625
May 27 339.000 - 1.175

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 465'0 467'2 460'0 465'6 0'0 465'6 09:04A Chart for @C6N Options for @C6N
Sep 26 472'0 473'6 467'0 471'6 -0'6 472'4 09:03A Chart for @C6U Options for @C6U
Dec 26 488'6 490'0 483'4 488'0 -1'2 489'2 09:04A Chart for @C6Z Options for @C6Z
Mar 27 502'4 504'0 497'6 501'6 -1'4 503'2 09:03A Chart for @C7H Options for @C7H
May 27 510'6 511'2 505'4 508'6 -2'0 510'6 09:03A Chart for @C7K Options for @C7K
Jul 27 514'2 515'0 509'4 512'0 -2'6 514'6 09:03A Chart for @C7N Options for @C7N
Sep 27 493'4 493'4 489'2 492'2 -1'2 493'4 09:03A Chart for @C7U Options for @C7U
Dec 27 496'6 497'2 493'2 495'6 -1'4 497'2 09:03A Chart for @C7Z Options for @C7Z
Mar 28 503'4 507'4 503'4 505'6 -1'6 507'4 09:03A Chart for @C8H Options for @C8H
May 28 518'4 0'0 512'4 09:03A Chart for @C8K Options for @C8K
Jul 28 515'6 0'0 514'2 09:03A Chart for @C8N Options for @C8N
Sep 28 485'0 0'0 481'6 09:03A Chart for @C8U Options for @C8U
Dec 28 486'0 0'0 484'2 09:03A Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'0 503'4 09:03A Chart for @C9N Options for @C9N
Dec 29 482'0 0'0 484'2 09:03A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1199'0 1202'0 1191'0 1196'0 -3'6 1199'6 09:04A Chart for @S6N Options for @S6N
Aug 26 1199'2 1201'2 1190'4 1195'2 -4'0 1199'2 09:03A Chart for @S6Q Options for @S6Q
Sep 26 1183'6 1186'4 1176'4 1181'6 -3'4 1185'2 09:03A Chart for @S6U Options for @S6U
Nov 26 1192'4 1194'0 1183'6 1189'2 -4'2 1193'4 09:04A Chart for @S6X Options for @S6X
Jan 27 1203'2 1205'4 1195'6 1200'4 -4'4 1205'0 09:03A Chart for @S7F Options for @S7F
Mar 27 1201'6 1204'4 1195'2 1199'4 -4'2 1203'6 09:03A Chart for @S7H Options for @S7H
May 27 1204'0 1206'4 1197'4 1200'2 -5'2 1205'4 09:03A Chart for @S7K Options for @S7K
Jul 27 1208'2 1211'2 1203'0 1206'6 -3'4 1210'2 09:03A Chart for @S7N Options for @S7N
Aug 27 1190'6 1192'4 1190'4 1192'4 -1'2 1193'6 09:03A Chart for @S7Q Options for @S7Q
Sep 27 1158'0 0'0 1156'2 09:03A Chart for @S7U Options for @S7U
Nov 27 1143'6 1148'2 1141'0 1143'4 -2'6 1146'2 09:03A Chart for @S7X Options for @S7X
Jan 28 1143'4 0'0 1157'2 09:03A Chart for @S8F Options for @S8F
Mar 28 1164'0 0'0 1156'6 09:03A Chart for @S8H Options for @S8H
May 28 1157'4 1157'4 1157'4 1157'4 -2'4 1160'0 09:00A Chart for @S8K Options for @S8K
Jul 28 1160'0 0'0 1165'6 09:03A Chart for @S8N Options for @S8N
Aug 28 1158'4 0'0 1158'4 08:30A Chart for @S8Q Options for @S8Q
Sep 28 1133'0 0'0 1133'0 08:30A Chart for @S8U Options for @S8U
Nov 28 1127'0 0'0 1128'2 09:03A Chart for @S8X Options for @S8X
Jul 29 1147'4 0'0 1147'4 08:30A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1113'0 08:30A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.375 253.475 252.125 252.800 - 0.475 253.275 09:03A Chart for @LE6M Options for @LE6M
Aug 26 245.500 245.500 243.000 244.125 - 1.175 245.300 09:03A Chart for @LE6Q Options for @LE6Q
Oct 26 237.000 237.000 234.675 235.675 - 1.100 236.775 09:03A Chart for @LE6V Options for @LE6V
Dec 26 236.500 236.650 234.075 235.125 - 1.250 236.375 09:03A Chart for @LE6Z Options for @LE6Z
Feb 27 237.000 237.025 234.675 235.500 - 1.450 236.950 09:03A Chart for @LE7G Options for @LE7G
Apr 27 236.550 236.625 234.225 235.175 - 1.475 236.650 09:03A Chart for @LE7J Options for @LE7J
Jun 27 230.500 230.500 228.400 228.400 - 2.075 230.475 09:03A Chart for @LE7M Options for @LE7M
Aug 27 226.500 226.500 226.350 226.350 - 1.000 227.350 09:03A Chart for @LE7Q Options for @LE7Q
Oct 27 225.125 225.125 225.125 225.125 - 0.900 226.325s 09:03A Chart for @LE7V Options for @LE7V
Dec 27 226.200 - 0.800 226.300s 09:04A Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 97.100 97.200 96.200 96.300 -0.975 97.275 09:03A Chart for @HE6M Options for @HE6M
Jul 26 101.975 102.150 100.600 100.775 - 1.200 101.975 09:03A Chart for @HE6N Options for @HE6N
Aug 26 101.800 101.900 100.575 100.700 - 1.125 101.825 09:03A Chart for @HE6Q Options for @HE6Q
Oct 26 88.650 88.800 87.625 87.750 -0.900 88.650 09:03A Chart for @HE6V Options for @HE6V
Dec 26 81.500 81.500 80.375 80.500 -0.825 81.325 09:03A Chart for @HE6Z Options for @HE6Z
Feb 27 84.250 84.250 83.200 83.275 -0.925 84.200 09:03A Chart for @HE7G Options for @HE7G
Apr 27 88.125 88.150 87.025 87.050 -1.025 88.075 09:03A Chart for @HE7J Options for @HE7J
May 27 90.200 90.200 90.200 90.200 -1.000 91.200 09:03A Chart for @HE7K Options for @HE7K
Jun 27 98.375 98.375 97.550 97.550 -0.825 98.375 09:03A Chart for @HE7M Options for @HE7M
Jul 27 97.900 97.900 97.850 97.900 -0.700 98.600 09:03A Chart for @HE7N Options for @HE7N
Aug 27 96.950 97.025 96.950 97.025 -1.550 97.000s 09:03A Chart for @HE7Q Options for @HE7Q
Oct 27 83.400 -1.550 83.400s 09:03A Chart for @HE7V Options for @HE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.475 370.500 369.700 369.975 - 0.750 370.725 09:03A Chart for @GF6K Options for @GF6K
Aug 26 365.600 365.750 360.275 361.550 - 4.225 365.775 09:03A Chart for @GF6Q Options for @GF6Q
Sep 26 362.425 362.425 357.325 358.750 - 3.875 362.625 09:03A Chart for @GF6U Options for @GF6U
Oct 26 357.750 358.350 353.875 355.150 - 3.725 358.875 09:03A Chart for @GF6V Options for @GF6V
Nov 26 355.025 355.400 350.400 351.525 - 3.500 355.025 09:03A Chart for @GF6X Options for @GF6X
Jan 27 347.225 347.250 344.125 344.550 - 4.150 348.700 09:03A Chart for @GF7F Options for @GF7F
Mar 27 341.650 341.650 340.800 340.800 - 3.625 344.425 09:03A Chart for @GF7H Options for @GF7H
Apr 27 340.525 340.525 338.650 338.650 - 3.625 342.275 09:03A Chart for @GF7J Options for @GF7J
May 27 339.000 339.000 339.000 339.000 - 1.175 340.175 09:04A 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

Senate Ag Committee Farm Bill Expected in June; Won't Include Prop 12 Language

Senate Ag Committee Farm Bill Expected in June; Won't Include Prop 12 Language

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 Thu
5/21		 Fri
5/22		 Sat
5/23		 Sun
5/24		 Mon
5/25
Weather
Condition		 Rain Rain Partly Cloudy Mostly Cloudy Thunder Storms
Weather Rain Rain Partly Cloudy Mostly Cloudy Thunder Storms
Temp
L/H (°F)		 48/67 49/65 45/72 51/81 58/87
Feels
Like
L/H (°F)		 45/67 44/65 42/72 51/81 58/87
Dew Point
(°F)		 44 50 47 48 56
Humidity
(%)		 53 82 55 47 49
Wind
Speed
(mph)		 12 12 5 11 13
Precip
 (%)		 49 80 - - 38
Precip
Amt (in.)
 Rain
0.04		 Rain
0.74		 None None Rain
0.07
Evap
(in./day)		 0.17 0.11 0.16 0.24 0.28
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6N 465'4 -0'2
@S6N 1195'2 -4'4
@W6N 654'0 -6'4
@O6N 353'6 -8'6
Stocks
MSFT 418.6200 - 1.5300
WMT 120.8900 - 9.9600
XOM 156.9300 0.6500
TWX


Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  465'4
Change:  -0'2
Bid:  465'2
Ask:  465'4
Today's High:  467'2
Today's Low:  460'0
Volume:  248,291
Open:  465'0
Settle:  465'6
Prev:  465'6
Contract High: 
Contract Low: 
Updated:  May-21-2026
9:03:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 1, 2026 10:02AM CDT
Ethanol production in the United States averaged 1.075 million barrels per day (bpd) in the week ended March 27, down 41,000 bpd week-on-week.

Friday, March 27, 2026 1:34PM CDT

Wednesday, May 20, 2026 10:02AM CDT


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