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 05/18 05:52
DTN Midday Grain Comments 05/18 10:53
DTN Closing Grain Comments 05/18 13:45
DTN Cattle Close/Trends 05/18 15:50
DTN Early Word Livestock Comments 05/18 06:09
DTN Midday Livestock Comments 05/18 12:11
DTN Closing Livestock Comment 05/18 15:37
DTN Chart Technical Points 05/18 16:30
US Direct Feeder Pigs

DTN Ag Headline News
USDA Weekly Crop Progress Report
Deere Planned Settlement Clears Hurdle
View From the Cab
Top 5 Things to Watch
Fertilizer Supply Push Faces Hurdles
MW Land Values Rise, Cash Rents Fall
View From the Range
Rural Resilience - 3
Hard Winter Wheat Tour Final Results

Quotes
 
@C - CORN - CBOT Last Chg
Jul 26 477'2 21'2
Sep 26 482'4 19'2
Dec 26 498'4 17'0
Mar 27 512'0 16'0
May 27 518'6 15'4
Jul 27 522'0 14'4
Sep 27 499'6 9'2
Dec 27 503'0 8'0
Mar 28 513'2 8'0
May 28 514'6 7'6
Jul 28 519'6 7'2
Sep 28 485'0 3'6
Dec 28 486'2 4'2
Jul 29 502'0 4'2
Dec 29 482'0 4'2
 
@S - SOYBEANS - CBOT Last Chg
Jul 26 1212'0 36'0
Aug 26 1210'0 34'4
Sep 26 1194'4 32'4
Nov 26 1199'6 30'2
Jan 27 1210'6 29'0
Mar 27 1207'4 27'0
May 27 1208'4 25'2
Jul 27 1213'0 24'2
Aug 27 1199'0 22'2
Sep 27 1158'0 19'6
Nov 27 1147'4 17'4
Jan 28 1143'4 17'2
Mar 28 1164'0 15'6
May 28 1148'2 14'6
Jul 28 1160'0 14'0
Aug 28 1160'2 14'0
Sep 28 1134'6 14'0
Nov 28 1118'6 13'0
Jul 29 1149'0 13'0
Nov 29 1103'0 13'0
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 253.375 - 0.525
Aug 26 247.125 - 0.775
Oct 26 238.875 - 0.925
Dec 26 238.025 - 1.150
Feb 27 237.850 - 0.975
Apr 27 237.025 - 1.000
Jun 27 230.500 - 0.900
Aug 27 227.225 - 0.775
Oct 27 226.175 - 0.750
Dec 27 226.100 - 0.525
 
@HE - LEAN HOGS - CME Last Chg
Jun 26 98.675 - 0.225
Jul 26 102.900 - 0.600
Aug 26 103.250 - 0.925
Oct 26 90.225 -0.950
Dec 26 83.000 -0.750
Feb 27 85.750 -0.550
Apr 27 89.650 -0.550
May 27 93.000 -0.550
Jun 27 99.900 - 0.425
Jul 27 100.025 - 0.225
Aug 27 99.525 - 0.400
Oct 27 85.525 -0.400
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 368.575 0.125
Aug 26 358.775 - 2.600
Sep 26 356.125 - 2.975
Oct 26 353.125 - 3.075
Nov 26 349.800 - 3.150
Jan 27 343.575 - 3.150
Mar 27 339.500 - 2.900
Apr 27 337.500 - 2.375
May 27 334.675 - 1.400

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 469'0 478'0 464'0 477'2 21'2 477'0s 05:12P Chart for @C6N Options for @C6N
Sep 26 475'6 483'4 471'2 482'4 19'2 482'2s 05:01P Chart for @C6U Options for @C6U
Dec 26 495'2 499'0 488'6 498'4 17'0 498'0s 05:12P Chart for @C6Z Options for @C6Z
Mar 27 506'4 512'2 502'6 512'0 16'0 511'4s 05:10P Chart for @C7H Options for @C7H
May 27 514'6 519'0 510'0 518'6 15'4 518'4s 04:46P Chart for @C7K Options for @C7K
Jul 27 516'0 522'0 513'6 522'0 14'4 521'4s 05:00P Chart for @C7N Options for @C7N
Sep 27 499'2 501'2 494'4 499'6 9'2 499'0s 04:55P Chart for @C7U Options for @C7U
Dec 27 500'0 506'2 498'0 503'0 8'0 502'4s 04:57P Chart for @C7Z Options for @C7Z
Mar 28 512'4 513'6 508'2 513'2 8'0 512'6s 01:30P Chart for @C8H Options for @C8H
May 28 514'6 7'6 517'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 514'6 519'6 514'6 519'6 7'2 519'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 485'0 3'6 483'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 488'6 488'6 485'2 486'2 4'2 487'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 502'0 4'2 506'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 482'0 4'2 487'0s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1202'2 1218'4 1191'0 1212'0 36'0 1213'0s 05:08P Chart for @S6N Options for @S6N
Aug 26 1198'4 1216'4 1190'4 1210'0 34'4 1211'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1182'6 1200'0 1176'4 1194'4 32'4 1195'2s 04:53P Chart for @S6U Options for @S6U
Nov 26 1188'6 1206'0 1183'6 1199'6 30'2 1201'0s 05:00P Chart for @S6X Options for @S6X
Jan 27 1198'2 1217'2 1196'6 1210'6 29'0 1212'2s 03:48P Chart for @S7F Options for @S7F
Mar 27 1192'0 1213'2 1192'0 1207'4 27'0 1209'2s 04:45P Chart for @S7H Options for @S7H
May 27 1195'6 1214'0 1195'6 1208'4 25'2 1210'2s 04:45P Chart for @S7K Options for @S7K
Jul 27 1197'4 1218'2 1197'4 1213'0 24'2 1214'6s 02:32P Chart for @S7N Options for @S7N
Aug 27 1176'4 1200'2 1176'4 1199'0 22'2 1197'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1158'0 1160'6 1149'2 1158'0 19'6 1160'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1138'0 1153'0 1138'0 1147'4 17'4 1149'0s 04:45P Chart for @S7X Options for @S7X
Jan 28 1143'4 17'2 1159'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1164'0 15'6 1159'2s 01:20P Chart for @S8H Options for @S8H
May 28 1148'2 14'6 1162'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1160'0 14'0 1167'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1160'2 14'0 1160'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1134'6 14'0 1134'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1118'6 13'0 1129'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1149'0 13'0 1149'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 13'0 1114'4s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.925 255.775 253.100 253.375 - 0.525 253.375s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 248.875 249.975 246.800 247.125 - 0.775 247.150s 02:30P Chart for @LE6Q Options for @LE6Q
Oct 26 240.675 241.700 238.600 238.875 - 0.925 238.950s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 240.000 240.800 237.800 238.025 - 1.150 238.000s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 239.525 240.500 237.775 237.850 - 0.975 237.975s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 238.300 239.500 236.950 237.025 - 1.000 237.150s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 232.000 232.325 230.450 230.500 - 0.900 230.600s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 228.450 228.450 227.225 227.225 - 0.775 227.225s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 226.625 226.625 226.175 226.175 - 0.750 226.275s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 226.200 226.200 226.100 226.100 - 0.525 226.200s 01:05P Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 99.250 100.450 98.425 98.675 - 0.225 98.525s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 103.750 105.000 102.675 102.900 - 0.600 102.750s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 104.500 105.600 103.150 103.250 - 0.925 103.225s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 91.150 92.300 90.125 90.225 -0.950 90.150s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.750 84.575 82.825 83.000 -0.750 82.850s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.500 87.025 85.675 85.750 -0.550 85.700s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 90.300 90.400 89.575 89.650 -0.550 89.600s 03:59P Chart for @HE7J Options for @HE7J
May 27 93.000 -0.550 92.450s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 100.525 100.700 99.900 99.900 - 0.425 99.900s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 100.750 100.975 100.025 100.025 - 0.225 100.025s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 99.525 - 0.400 99.125s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 85.525 -0.400 85.525s 01:05P Chart for @HE7V Options for @HE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 369.450 369.600 367.750 368.575 0.125 368.800s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 363.100 363.750 358.100 358.775 - 2.600 358.850s 02:30P Chart for @GF6Q Options for @GF6Q
Sep 26 360.650 361.500 355.500 356.125 - 2.975 356.200s 02:31P Chart for @GF6U Options for @GF6U
Oct 26 357.875 358.500 352.450 353.125 - 3.075 353.100s 03:47P Chart for @GF6V Options for @GF6V
Nov 26 354.500 355.125 349.100 349.800 - 3.150 349.750s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 348.775 348.775 342.850 343.575 - 3.150 343.500s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 342.100 342.225 338.575 339.500 - 2.900 339.300s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 338.000 338.000 337.000 337.500 - 2.375 337.300s 01:05P Chart for @GF7J Options for @GF7J
May 27 336.500 336.500 334.675 334.675 - 1.400 335.200s 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

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

House Ag Leaders Press Trump to Fill CFTC Seats as Agency Faces Growing Political Pressures

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

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

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

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

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

DTN Ethanol Blog

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

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

DTN Production Blog

Corn Farmers on Alert for Black Cutworm

Resist the Instant Urge to Replant Soybean Stands Bit by Cold

How to Size Up a Soggy Crop

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

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

2026 US Wheat Production Expected to Be Lowest Since 1972

Statistics Canada March 31 Grain Stocks Report Review

Corn Market Participants Positioning Themselves Like Mid-2020

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 Mon
5/18		 Tue
5/19		 Wed
5/20		 Thu
5/21		 Fri
5/22
Weather
Condition		 Thunder Storms Rain Mostly Cloudy Rain Rain
Weather Thunder Storms Rain Mostly Cloudy Rain Rain
Temp
L/H (°F)		 47/52 41/58 36/62 45/63 47/63
Feels
Like
L/H (°F)		 41/52 33/58 36/62 41/63 44/63
Dew Point
(°F)		 49 38 36 42 47
Humidity
(%)		 99 53 50 56 69
Wind
Speed
(mph)		 13 14 7 13 11
Precip
 (%)		 80 37 - 36 80
Precip
Amt (in.)
 Rain
0.12		 Rain
0.02		 None Rain
0.09		 Rain
0.45
Evap
(in./day)		 0.04 0.14 0.13 0.15 0.12
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6N 477'2 21'2
@S6N 1212'0 36'0
@W6N 664'6 28'6
@O6N 372'6 9'2
Stocks
MSFT 423.5400 1.6200
WMT 133.3400 1.8900
XOM 160.4900 2.5700
TWX


Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  477'2
Change:  21'2
Bid:  477'0
Ask:  477'0
Today's High:  478'0
Today's Low:  464'0
Volume:  342,432
Open:  469'0
Settle:  477'0s
Prev:  455'6
Contract High: 
Contract Low: 
Updated:  May-18-2026
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, March 18, 2026 9:52AM CDT

Friday, March 27, 2026 1:34PM CDT


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