Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
DTN Early Word Grains 05/12 05:47
DTN Midday Grain Comments 05/12 10:47
DTN Closing Grain Comments 05/12 14:27
DTN Cattle Prices/Trends 05/12 13:35
DTN Early Word Livestock Comments 05/12 06:07
DTN Midday Livestock Comments 05/12 11:41
DTN Closing Livestock Comment 05/11 16:22
DTN Chart Technical Points 05/11 16:30
US Direct Feeder Pigs

DTN Ag Headline News
USDA Reports Summary
Trump Delays Plan to Waive Beef Tariffs
Nebraska Range Among Nation's Worst
Scouts Tour Hard Winter Wheat This Week
Cash Market Moves
View From the Cab
Top 5 Things to Watch
Rural Resilience - 1
DTN Retail Fertilizer Trends

Quotes
 
@C - CORN - CBOT Last Chg
May 26 466'6 6'4
Jul 26 478'6 4'6
Sep 26 485'0 4'4
Dec 26 501'0 4'2
Mar 27 514'2 3'6
May 27 521'4 3'2
Jul 27 525'4 3'0
Sep 27 506'6 2'6
Dec 27 511'0 3'2
Mar 28 521'4 3'2
May 28 525'6 3'2
Jul 28 527'2 3'6
Sep 28 486'4 2'4
Dec 28 492'6 2'2
Jul 29 501'2 2'2
Dec 29 483'4 -0'4
 
@S - SOYBEANS - CBOT Last Chg
May 26 1212'6 13'6
Jul 26 1225'2 13'6
Aug 26 1219'4 13'6
Sep 26 1200'2 11'4
Nov 26 1203'6 10'2
Jan 27 1215'0 10'0
Mar 27 1211'0 10'4
May 27 1212'4 10'4
Jul 27 1217'2 10'2
Aug 27 1201'0 8'6
Sep 27 1165'0 6'4
Nov 27 1152'6 4'6
Jan 28 1143'4 4'6
Mar 28 1164'0 4'6
May 28 1149'0 4'0
Jul 28 1171'2 4'0
Aug 28 1167'2 4'0
Sep 28 1141'6 4'0
Nov 28 1136'2 4'6
Jul 29 1154'6 4'6
Nov 29 1103'0 4'6
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 247.600 - 1.700
Aug 26 240.850 - 2.475
Oct 26 233.725 - 2.800
Dec 26 233.300 - 2.475
Feb 27 233.375 - 2.400
Apr 27 232.800 - 2.400
Jun 27 226.650 - 2.425
Aug 27 223.675 - 2.325
Oct 27 223.400 - 2.050
Dec 27 223.150 - 1.925
 
@HE - LEAN HOGS - CME Last Chg
May 26 90.975 0.050
Jun 26 98.450 - 1.800
Jul 26 102.925 - 1.700
Aug 26 104.000 - 1.725
Oct 26 90.475 -1.400
Dec 26 83.125 -0.975
Feb 27 86.000 -0.750
Apr 27 89.925 -0.525
May 27 93.000 -0.525
Jun 27 100.200 - 0.500
Jul 27 100.450 - 0.200
Aug 27 99.450 - 0.100
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 365.800 - 2.500
Aug 26 356.000 - 5.750
Sep 26 353.400 - 6.275
Oct 26 350.200 - 6.600
Nov 26 346.500 - 6.875
Jan 27 340.075 - 7.150
Mar 27 335.300 - 7.300
Apr 27 336.100 - 7.075
May 27 335.225 - 5.025

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 463'0 467'6 463'0 466'6 6'4 467'2s 02:55P Chart for @C6K Options for @C6K
Jul 26 475'0 481'6 472'6 478'6 4'6 480'0s 03:28P Chart for @C6N Options for @C6N
Sep 26 481'2 487'4 478'4 485'0 4'4 486'2s 03:26P Chart for @C6U Options for @C6U
Dec 26 497'4 503'2 493'6 501'0 4'2 502'0s 03:39P Chart for @C6Z Options for @C6Z
Mar 27 511'0 516'2 507'2 514'2 3'6 515'2s 03:32P Chart for @C7H Options for @C7H
May 27 517'4 523'2 514'6 521'4 3'2 522'2s 03:25P Chart for @C7K Options for @C7K
Jul 27 521'6 526'6 518'4 525'4 3'0 526'0s 02:30P Chart for @C7N Options for @C7N
Sep 27 504'0 508'0 501'2 506'6 2'6 507'4s 01:30P Chart for @C7U Options for @C7U
Dec 27 508'4 513'0 504'6 511'0 3'2 512'2s 03:40P Chart for @C7Z Options for @C7Z
Mar 28 519'2 522'4 516'6 521'4 3'2 522'2s 01:20P Chart for @C8H Options for @C8H
May 28 522'4 526'6 522'4 525'6 3'2 526'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 525'6 528'2 525'6 527'2 3'6 528'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 486'4 2'4 490'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 489'4 494'0 487'4 492'6 2'2 493'4s 01:25P Chart for @C8Z Options for @C8Z
Jul 29 501'2 2'2 511'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 488'4 488'4 483'4 483'4 -0'4 492'4s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1204'0 1212'6 1203'0 1212'6 13'6 1213'4s 01:30P Chart for @S6K Options for @S6K
Jul 26 1211'6 1232'6 1211'2 1225'2 13'6 1226'6s 03:06P Chart for @S6N Options for @S6N
Aug 26 1207'2 1225'6 1206'4 1219'4 13'6 1221'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1190'0 1205'6 1189'2 1200'2 11'4 1201'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1194'0 1210'0 1193'0 1203'6 10'2 1205'0s 03:41P Chart for @S6X Options for @S6X
Jan 27 1205'2 1221'2 1204'4 1215'0 10'0 1216'2s 03:30P Chart for @S7F Options for @S7F
Mar 27 1201'0 1216'6 1201'0 1211'0 10'4 1212'6s 01:30P Chart for @S7H Options for @S7H
May 27 1201'6 1218'0 1201'6 1212'4 10'4 1214'2s 02:30P Chart for @S7K Options for @S7K
Jul 27 1207'2 1222'6 1207'2 1217'2 10'2 1219'0s 03:02P Chart for @S7N Options for @S7N
Aug 27 1201'0 1201'0 1201'0 1201'0 8'6 1202'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1165'0 1165'0 1165'0 1165'0 6'4 1163'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1149'0 1158'0 1148'2 1152'6 4'6 1154'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1143'4 4'6 1164'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1164'0 1164'0 1164'0 1164'0 4'6 1165'2s 01:20P Chart for @S8H Options for @S8H
May 28 1149'0 4'0 1169'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1171'2 4'0 1174'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1167'2 4'0 1167'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1141'6 4'0 1141'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1136'2 1136'2 1136'2 1136'2 4'6 1135'4s 01:30P Chart for @S8X Options for @S8X
Jul 29 1154'6 4'6 1154'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 4'6 1120'2s 01:30P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.675 253.000 247.500 247.600 - 1.700 247.700s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 245.750 247.150 240.750 240.850 - 2.475 241.075s 02:30P Chart for @LE6Q Options for @LE6Q
Oct 26 238.650 240.025 233.600 233.725 - 2.800 233.875s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 237.725 239.000 233.150 233.300 - 2.475 233.450s 02:32P Chart for @LE6Z Options for @LE6Z
Feb 27 237.875 238.975 233.275 233.375 - 2.400 233.575s 03:21P Chart for @LE7G Options for @LE7G
Apr 27 237.425 238.250 232.800 232.800 - 2.400 233.025s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 232.025 232.025 226.650 226.650 - 2.425 226.825s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 227.625 227.625 223.675 223.675 - 2.325 224.050s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 226.775 226.775 223.400 223.400 - 2.050 223.325s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 226.500 226.500 223.150 223.150 - 1.925 223.150s 01:05P Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.900 91.000 90.725 90.975 0.050 90.925s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 100.000 100.200 98.350 98.450 - 1.800 98.425s 03:08P Chart for @HE6M Options for @HE6M
Jul 26 104.425 104.600 102.750 102.925 - 1.700 102.950s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 105.150 105.525 103.800 104.000 - 1.725 103.975s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 91.375 91.625 90.225 90.475 -1.400 90.375s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.950 84.025 82.950 83.125 -0.975 83.125s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.400 86.625 85.775 86.000 -0.750 85.925s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 90.250 90.650 89.800 89.925 -0.525 89.925s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.000 -0.525 92.700s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 100.675 100.900 100.200 100.200 - 0.500 100.200s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.625 100.900 100.450 100.450 - 0.200 100.425s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 99.325 99.450 99.325 99.450 - 0.100 99.125s 01:05P Chart for @HE7Q Options for @HE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.050 371.250 365.600 365.800 - 2.500 365.900s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 365.000 367.500 355.900 356.000 - 5.750 356.550s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 362.650 365.325 353.275 353.400 - 6.275 353.875s 02:53P Chart for @GF6U Options for @GF6U
Oct 26 362.475 362.500 350.075 350.200 - 6.600 350.725s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 357.500 358.750 346.500 346.500 - 6.875 347.200s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 351.425 352.800 340.075 340.075 - 7.150 340.525s 02:56P Chart for @GF7F Options for @GF7F
Mar 27 347.650 347.650 335.300 335.300 - 7.300 335.725s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 345.700 345.700 336.100 336.100 - 7.075 333.825s 01:05P Chart for @GF7J Options for @GF7J
May 27 339.875 339.875 335.225 335.225 - 5.025 333.175s 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

UP and NS Resubmit Merger Application to STB Amid Growing Opposition

DTN Weekly DDG Price Slightly Lower on Average

Spring Wheat Planting Slowed by Cold Soil and Wet Fields

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

CEOs Heading to China With Trump; E15 Bill on Deck in House

Hormuz Crisis Sparks UN Warning Over Global Crop Yields and Food Supplies

Hormuz Crisis Sparks UN Warning Over Global Crop Yields and Food Supplies

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

Heavy Early May Snow Brings Minimal Soil Moisture Benefit to Western Plains

Heavy Early May Snow Brings Minimal Soil Moisture Benefit to Western Plains

5 Global Regions Hit Hard by a Super El Nino

DTN Ethanol Blog

EU Move to Phase Out Soybeans as Biofuel Feedstock by 2030 Threatens $2.2 Billion in US Exports

EU Move to Phase Out Soybeans as Biofuel Feedstock by 2030 Threatens $2.2 Billion in US Exports

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

DTN Production Blog

Resist the Instant Urge to Replant Soybean Stands Bit by Cold

How to Size Up a Soggy Crop

Six Reasons to Check Farm Insurance Coverage

Harrington's Sort & Cull

Headline Day-Trading Robs Cattle Complex Once Again

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

Bullish Excitement Roars Through Monday's Market and Drives Cattle Sharply Higher

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

US Soybean Farmers Need To Be Less Dependent on China

Let the Chinese Make Cars in the US, With Conditions

I'll Take That Advice Medium-Rare, Please

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 March 31 Grain Stocks Report Review

Corn Market Participants Positioning Themselves Like Mid-2020

AAFC's April Update Highlights Need to Maintain Canola Area

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 Tue
5/12		 Wed
5/13		 Thu
5/14		 Fri
5/15		 Sat
5/16
Weather
Condition		 Clear Clear Thunder Storms Partly Cloudy Thunder Storms
Weather Clear Clear Thunder Storms Partly Cloudy Thunder Storms
Temp
L/H (°F)		 59/76 46/79 57/82 53/84 53/80
Feels
Like
L/H (°F)		 59/76 46/79 57/82 53/84 53/80
Dew Point
(°F)		 35 36 41 39 40
Humidity
(%)		 24 30 36 25 34
Wind
Speed
(mph)		 20 4 18 11 12
Precip
 (%)		 - - 42 - 76
Precip
Amt (in.)
 None None Rain
0.03		 None Rain
0.39
Evap
(in./day)		 0.39 0.22 0.34 0.33 0.28
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6K 466'6 6'4
@S6K 1212'6 13'6
@W6K 629'6 42'6
@O6K 335'2 7'6
Stocks
MSFT 407.7700 - 4.8900
WMT 130.3500 2.7600
XOM 150.6300 0.9500
TWX


Intraday Commodities
@CK6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  466'6
Change:  6'4
Bid:  442'0
Ask:  475'0
Today's High:  467'6
Today's Low:  463'0
Volume:  413
Open:  463'0
Settle:  467'2s
Prev:  460'6
Contract High: 
Contract Low: 
Updated:  May-12-2026
1:15:00PM
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, March 18, 2026 9:52AM CDT

Friday, March 27, 2026 1:34PM CDT


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