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 Up $2 Per Ton
DTN Early Word Grains 03/30 05:40
DTN Midday Grain Comments 03/30 11:11
DTN Closing Grain Comments 03/30 13:47
DTN Cattle Close/Trends 03/30 15:40
DTN Early Word Livestock Comments 03/30 06:12
DTN Midday Livestock Comments 03/30 12:09
DTN Closing Livestock Comment 03/30 15:33
DTN Chart Technical Points 03/30 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Nebraska Fires Rage as Drought Worsens
Top 5 Things to Watch
RFS Final Rule: All-Time High Volumes
Rice and Cotton Planting in Arkansas
USDA Reports Preview
View From the Range
USDA March 1 Hogs and Pigs Report
Ranch Philosophy Produces Lush Pastures
Managing Fertilizers' High Prices

Quotes
 
@C - CORN - CBOT Last Chg
May 26 456'4 0'6
Jul 26 467'6 0'2
Sep 26 470'2 0'0
Dec 26 483'6 -0'2
Mar 27 494'2 -0'2
May 27 500'4 -0'6
Jul 27 503'4 -1'0
Sep 27 482'4 -0'6
Dec 27 487'6 -0'2
Mar 28 496'6 -0'6
May 28 506'6 0'0
Jul 28 504'4 0'0
Sep 28 480'0 0'0
Dec 28 483'4 0'0
Jul 29 495'4 0'0
Dec 29 467'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
May 26 1161'6 2'0
Jul 26 1177'2 2'2
Aug 26 1173'4 2'4
Sep 26 1146'2 1'4
Nov 26 1144'6 0'6
Jan 27 1155'6 1'0
Mar 27 1151'2 1'0
May 27 1153'2 0'6
Jul 27 1158'4 0'4
Aug 27 1146'6 -0'6
Sep 27 1118'6 0'0
Nov 27 1107'2 -1'4
Jan 28 1122'0 0'0
Mar 28 1107'6 0'0
May 28 1122'4 0'0
Jul 28 1132'0 4'0
Aug 28 1120'6 0'0
Sep 28 1101'0 0'0
Nov 28 1100'0 0'0
Jul 29 1113'0 0'0
Nov 29 1100'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Apr 26 239.875 1.050
Jun 26 240.400 1.425
Aug 26 237.575 1.250
Oct 26 234.125 1.100
Dec 26 233.650 1.125
Feb 27 233.600 1.025
Apr 27 233.225 1.000
Jun 27 226.625 1.025
Aug 27 224.700 0.975
Oct 27 223.675 0.825
 
@HE - LEAN HOGS - CME Last Chg
Apr 26 90.475 -0.300
May 26 97.100 0.150
Jun 26 105.925 - 0.250
Jul 26 108.675 - 0.125
Aug 26 108.500 - 0.050
Oct 26 92.225 -0.100
Dec 26 84.075 -0.025
Feb 27 86.425 -0.025
Apr 27 89.850 -0.050
May 27 92.850 -0.050
Jun 27 99.975 - 0.225
Jul 27 100.250 - 0.250
 
@GF - FEEDER CATTLE - CME Last Chg
Apr 26 363.800 1.850
May 26 361.850 1.500
Aug 26 360.200 1.800
Sep 26 357.875 2.000
Oct 26 355.525 1.975
Nov 26 352.800 2.000
Jan 27 346.875 2.125
Mar 27 340.650 2.125
Apr 27 339.250 2.125

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 455'4 456'6 454'4 456'4 0'6 455'6 02:18A Chart for @C6K Options for @C6K
Jul 26 467'0 468'0 465'6 467'6 0'2 467'4 02:18A Chart for @C6N Options for @C6N
Sep 26 469'4 470'4 468'4 470'2 0'0 470'2 02:18A Chart for @C6U Options for @C6U
Dec 26 483'4 484'0 482'0 483'6 -0'2 484'0 02:18A Chart for @C6Z Options for @C6Z
Mar 27 494'4 494'4 492'6 494'2 -0'2 494'4 02:18A Chart for @C7H Options for @C7H
May 27 500'6 501'0 500'0 500'4 -0'6 501'2 02:18A Chart for @C7K Options for @C7K
Jul 27 503'6 504'2 503'4 503'4 -1'0 504'4 02:18A Chart for @C7N Options for @C7N
Sep 27 482'6 482'6 482'4 482'4 -0'6 483'2 02:18A Chart for @C7U Options for @C7U
Dec 27 487'4 488'2 486'6 487'6 -0'2 488'0 02:18A Chart for @C7Z Options for @C7Z
Mar 28 496'6 496'6 496'6 496'6 -0'6 497'4 02:18A Chart for @C8H Options for @C8H
May 28 506'6 0'0 502'4 02:18A Chart for @C8K Options for @C8K
Jul 28 504'4 0'0 504'2 02:18A Chart for @C8N Options for @C8N
Sep 28 480'0 0'0 477'4 03/30 Chart for @C8U Options for @C8U
Dec 28 483'4 0'0 481'0 02:18A Chart for @C8Z Options for @C8Z
Jul 29 495'4 0'0 495'4 03/30 Chart for @C9N Options for @C9N
Dec 29 467'0 0'0 480'2 02:18A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1159'0 1162'4 1157'2 1161'6 2'0 1159'6 02:18A Chart for @S6K Options for @S6K
Jul 26 1175'0 1178'0 1172'6 1177'2 2'2 1175'0 02:18A Chart for @S6N Options for @S6N
Aug 26 1170'4 1173'4 1168'6 1173'4 2'4 1171'0 02:18A Chart for @S6Q Options for @S6Q
Sep 26 1144'4 1146'2 1142'4 1146'2 1'4 1144'6 02:18A Chart for @S6U Options for @S6U
Nov 26 1144'0 1145'2 1141'4 1144'6 0'6 1144'0 02:18A Chart for @S6X Options for @S6X
Jan 27 1154'0 1156'0 1152'4 1155'6 1'0 1154'6 02:18A Chart for @S7F Options for @S7F
Mar 27 1150'0 1151'6 1148'4 1151'2 1'0 1150'2 02:18A Chart for @S7H Options for @S7H
May 27 1153'0 1154'0 1151'2 1153'2 0'6 1152'4 02:18A Chart for @S7K Options for @S7K
Jul 27 1159'2 1159'2 1156'4 1158'4 0'4 1158'0 02:18A Chart for @S7N Options for @S7N
Aug 27 1147'4 1147'4 1146'6 1146'6 -0'6 1147'4 02:16A Chart for @S7Q Options for @S7Q
Sep 27 1118'6 0'0 1116'0 02:16A Chart for @S7U Options for @S7U
Nov 27 1108'2 1108'2 1107'2 1107'2 -1'4 1108'6 02:18A Chart for @S7X Options for @S7X
Jan 28 1122'0 0'0 1120'0 02:16A Chart for @S8F Options for @S8F
Mar 28 1107'6 0'0 1119'0 02:16A Chart for @S8H Options for @S8H
May 28 1122'4 0'0 1122'4 03/30 Chart for @S8K Options for @S8K
Jul 28 1132'0 4'0 1128'0 02:16A Chart for @S8N Options for @S8N
Aug 28 1120'6 0'0 1120'6 03/30 Chart for @S8Q Options for @S8Q
Sep 28 1101'0 0'0 1101'0 03/30 Chart for @S8U Options for @S8U
Nov 28 1100'0 0'0 1093'6 03/30 Chart for @S8X Options for @S8X
Jul 29 1113'0 0'0 1113'0 03/30 Chart for @S9N Options for @S9N
Nov 29 1100'0 0'0 1094'0 03/30 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 238.800 240.900 238.325 239.875 1.050 239.550s 03/30 Chart for @LE6J Options for @LE6J
Jun 26 238.775 241.625 238.725 240.400 1.425 240.200s 03/30 Chart for @LE6M Options for @LE6M
Aug 26 236.050 238.425 236.050 237.575 1.250 237.300s 03/30 Chart for @LE6Q Options for @LE6Q
Oct 26 233.400 234.950 232.950 234.125 1.100 234.025s 03/30 Chart for @LE6V Options for @LE6V
Dec 26 232.550 234.375 232.550 233.650 1.125 233.650s 03/30 Chart for @LE6Z Options for @LE6Z
Feb 27 232.850 234.425 232.675 233.600 1.025 233.650s 03/30 Chart for @LE7G Options for @LE7G
Apr 27 232.175 233.925 232.175 233.225 1.000 233.175s 03/30 Chart for @LE7J Options for @LE7J
Jun 27 225.775 227.025 225.775 226.625 1.025 226.575s 03/30 Chart for @LE7M Options for @LE7M
Aug 27 224.975 225.000 224.325 224.700 0.975 224.700s 03/30 Chart for @LE7Q Options for @LE7Q
Oct 27 223.850 223.850 223.675 223.675 0.825 223.900s 03/30 Chart for @LE7V Options for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.850 90.950 90.425 90.475 -0.300 90.475s 03/30 Chart for @HE6J Options for @HE6J
May 26 96.825 98.375 96.550 97.100 0.150 97.125s 03/30 Chart for @HE6K Options for @HE6K
Jun 26 106.250 107.350 105.650 105.925 - 0.250 105.875s 03/30 Chart for @HE6M Options for @HE6M
Jul 26 108.850 110.000 108.425 108.675 - 0.125 108.700s 03/30 Chart for @HE6N Options for @HE6N
Aug 26 108.525 109.650 108.275 108.500 - 0.050 108.475s 03/30 Chart for @HE6Q Options for @HE6Q
Oct 26 92.375 92.950 92.150 92.225 -0.100 92.175s 03/30 Chart for @HE6V Options for @HE6V
Dec 26 84.075 84.425 84.000 84.075 -0.025 84.075s 03/30 Chart for @HE6Z Options for @HE6Z
Feb 27 86.300 86.700 86.300 86.425 -0.025 86.375s 03/30 Chart for @HE7G Options for @HE7G
Apr 27 89.850 90.050 89.775 89.850 -0.050 89.800s 03/30 Chart for @HE7J Options for @HE7J
May 27 93.000 93.000 92.850 92.850 -0.050 92.850s 03/30 Chart for @HE7K Options for @HE7K
Jun 27 100.075 100.250 99.975 99.975 - 0.225 99.975s 03/30 Chart for @HE7M Options for @HE7M
Jul 27 100.500 100.500 100.250 100.250 - 0.250 100.250s 03/30 Chart for @HE7N Options for @HE7N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 362.100 366.575 362.000 363.800 1.850 363.300s 03/30 Chart for @GF6J Options for @GF6J
May 26 360.250 364.525 359.750 361.850 1.500 361.325s 03/30 Chart for @GF6K Options for @GF6K
Aug 26 358.200 362.600 357.800 360.200 1.800 359.600s 03/30 Chart for @GF6Q Options for @GF6Q
Sep 26 356.000 360.000 355.500 357.875 2.000 357.525s 03/30 Chart for @GF6U Options for @GF6U
Oct 26 353.950 357.075 353.150 355.525 1.975 355.125s 03/30 Chart for @GF6V Options for @GF6V
Nov 26 350.600 354.000 350.425 352.800 2.000 352.450s 03/30 Chart for @GF6X Options for @GF6X
Jan 27 345.000 347.175 344.275 346.875 2.125 346.475s 03/30 Chart for @GF7F Options for @GF7F
Mar 27 340.000 342.000 340.000 340.650 2.125 341.250s 03/30 Chart for @GF7H Options for @GF7H
Apr 27 339.250 2.125 339.250s 03/30 Chart for @GF7J Options for @GF7J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly Average DDG Price Up $2 Per Ton

Upper Mississippi and Great Lakes Shipping Seasons Have Commenced

DTN Weekly Average DDG Price Up $3 Per Ton

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

Largest Fund Long in Corn in Over a Year

Current Soybean Export Projections Still Look Too High

Current Soybean Export Projections Still Look Too High

DTN Ag Policy Blog

Uncertainty in Congress Surrounding Farm Bill, Aid and E15

World Food Prize Borlaug Dialogues to Focus on Food Security, Impacts of War

Zeldin Expected to Make E15 Announcement at Energy Conference

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

Busy Weather Pattern Next Week

La Nina and Climate Change Pair Up to Swamp Hawaii

La Nina and Climate Change Pair Up to Swamp Hawaii

DTN Ethanol Blog

28 Farm Groups Urge Trump Officials to Act on 45Z Clean Fuels Tax Credit, Citing Distressed Ag Economy

Biodiesel Groups Urge Trump to Finalize RFS Volumes Citing Iran Oil Disruption, Diesel Supply Threat

Florida Biodiesel Company Owner Pleads Guilty to $7 Million RINs Fraud Scheme

DTN Production Blog

Consider Weed-Control Priorities Under New Dicamba Annual Limits

National Survey Seeks Farmer Thoughts on Cover Crops

Entries Now Being Accepted for 2026 National Wheat Yield Contest

Harrington's Sort & Cull

Cattle Complex Regains Its Bullish Sentiment

Cattle Complex Hit the Ground Running on Monday

Cattle Complex Starts the Week Out Strong Despite Hurdles

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

Why Sweeping Mines in the Strait of Hormuz Won't Be Easy

Why Sweeping Mines in the Strait of Hormuz Won't Be Easy

Glyphosate Is on Government's Radar, All Three Branches of It

Machinery Chatter

Severe G4 Geomagnetic Storm Watch Issued, Auroras May be Seen as Far South as Alabama

Tractor and Combine Sales Fall Sharply in October

Kubota Struggles With Tariffs While Adjusting Pricing, Financing

Canadian Markets

Soybean/Corn Price Ratio Supports Shift to Soybeans

Canadian Grain and Oilseed Exports by Destination to Jan. 31

Energy Price Spike Stokes 1970s-Style Inflation Fears

Editor’s Notebook

Ag Day Celebrates Our Industry

A Bright Spot for the Wheat Market

FFA Probe Triggers a Popeye Moment


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
3/31		 Wed
4/1		 Thu
4/2		 Fri
4/3		 Sat
4/4
Weather
Condition		 Mostly Cloudy Rain/Snow Mix Rain Freezing Rain Snow
Weather Mostly Cloudy Rain/Snow Mix Rain Freezing Rain Snow
Temp
L/H (°F)		 41/54 32/43 33/46 29/46 28/45
Feels
Like
L/H (°F)		 34/54 23/35 25/40 19/40 15/37
Dew Point
(°F)		 29 26 32 31 27
Humidity
(%)		 38 62 76 78 64
Wind
Speed
(mph)		 16 14 10 11 20
Precip
 (%)		 - 80 80 60 65
Precip
Amt (in.)
 None S: 1/4-1
L: 0.38		 Rain
0.66		 Ice
0.07		 S: 1-2
L: 0.18
Evap
(in./day)		 0.17 0.07 0.06 0.06 0.09
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6K 456'4 0'6
@S6K 1161'6 2'0
@W6K 614'0 7'0
@O6K 349'2 -1'6
Stocks
MSFT 358.9600 2.1900
WMT 123.5000 0.6100
XOM 171.4700 0.4800
TWX


Intraday Commodities
@CK6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  456'4
Change:  0'6
Bid:  456'2
Ask:  456'6
Today's High:  456'6
Today's Low:  454'4
Volume:  165,878
Open:  455'4
Settle:  455'6
Prev:  455'6
Contract High: 
Contract Low: 
Updated:  Mar-31-2026
2:18:00AM
Delay Time:  10 Minutes

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, February 6, 2026 10:53AM CDT
At the Iowa Renewable Fuels Summit on Thursday, E15 was the main topic of the day, though carbon pipelines also had their moment, along with the 45Z tax credit and the unrealized prospects of both maritime and sustainable aviation fuels.

Wednesday, March 18, 2026 9:52AM CDT

Friday, March 27, 2026 1:34PM CDT


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