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 05/13 05:49
DTN Midday Grain Comments 05/13 10:51
DTN Closing Grain Comments 05/13 13:44
DTN Cattle Close/Trends 05/13 16:10
DTN Early Word Livestock Comments 05/13 06:07
DTN Midday Livestock Comments 05/13 11:37
DTN Closing Livestock Comment 05/13 15:30
DTN Chart Technical Points 05/13 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
View From the Cab
Winter Wheat Tour Day 2 Yields 39.3 BPA
Year-Round E15 Bill Passes House
Winter Wheat Tour Day 1 Yields 38.3 BPA
Rural Resilience - 2
DTN Retail Fertilizer Trends
How Does Congress Deal With Fertilizer?
USDA Reports Review
USDA Reports Summary

Quotes
 
@C - CORN - CBOT Last Chg
May 26 469'4 0'0
Jul 26 478'6 -2'0
Sep 26 485'0 -2'2
Dec 26 500'4 -2'4
Mar 27 513'4 -2'4
May 27 520'2 -2'4
Jul 27 523'4 -2'6
Sep 27 504'0 -2'4
Dec 27 508'6 -2'6
Mar 28 521'2 0'0
May 28 527'4 0'0
Jul 28 528'4 0'0
Sep 28 486'4 0'0
Dec 28 494'4 0'0
Jul 29 501'2 0'0
Dec 29 483'4 0'0
 
@S - SOYBEANS - CBOT Last Chg
May 26 1209'2 -6'0
Jul 26 1218'4 -10'4
Aug 26 1214'6 -8'6
Sep 26 1197'0 -6'4
Nov 26 1202'4 -5'2
Jan 27 1214'2 -5'0
Mar 27 1210'2 -5'0
May 27 1209'4 -6'4
Jul 27 1214'2 -6'2
Aug 27 1201'2 -1'4
Sep 27 1164'0 0'0
Nov 27 1149'6 -6'0
Jan 28 1143'4 0'0
Mar 28 1164'0 0'0
May 28 1169'4 0'0
Jul 28 1171'2 0'0
Aug 28 1168'0 0'0
Sep 28 1142'4 0'0
Nov 28 1136'2 0'0
Jul 29 1154'6 0'0
Nov 29 1103'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 252.725 5.100
Aug 26 246.250 5.400
Oct 26 238.250 4.725
Dec 26 237.400 4.325
Feb 27 237.125 3.950
Apr 27 236.350 3.650
Jun 27 230.175 3.400
Aug 27 226.925 2.850
Oct 27 224.200 2.600
Dec 27 223.150 2.600
 
@HE - LEAN HOGS - CME Last Chg
May 26 90.900 -0.025
Jun 26 100.875 2.450
Jul 26 105.950 2.925
Aug 26 106.675 2.550
Oct 26 92.450 1.875
Dec 26 84.575 1.375
Feb 27 87.050 1.025
Apr 27 90.800 0.825
May 27 93.600 0.900
Jun 27 100.925 0.725
Jul 27 101.000 0.550
Aug 27 99.675 0.575
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 367.575 1.425
Aug 26 360.475 4.375
Sep 26 357.650 4.100
Oct 26 354.200 3.850
Nov 26 350.725 3.825
Jan 27 344.150 3.950
Mar 27 339.475 3.925
Apr 27 337.700 3.875
May 27 332.000 2.100

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 469'4 0'0 466'4 02:27A Chart for @C6K Options for @C6K
Jul 26 479'2 483'4 477'4 478'6 -2'0 480'6 02:27A Chart for @C6N Options for @C6N
Sep 26 485'4 490'0 483'6 485'0 -2'2 487'2 02:27A Chart for @C6U Options for @C6U
Dec 26 501'2 505'2 499'4 500'4 -2'4 503'0 02:27A Chart for @C6Z Options for @C6Z
Mar 27 514'0 518'2 512'6 513'4 -2'4 516'0 02:27A Chart for @C7H Options for @C7H
May 27 522'0 525'0 519'4 520'2 -2'4 522'6 02:27A Chart for @C7K Options for @C7K
Jul 27 525'0 528'2 523'0 523'4 -2'6 526'2 02:27A Chart for @C7N Options for @C7N
Sep 27 506'2 508'2 504'0 504'0 -2'4 506'4 02:28A Chart for @C7U Options for @C7U
Dec 27 510'0 512'6 508'2 508'6 -2'6 511'4 02:27A Chart for @C7Z Options for @C7Z
Mar 28 521'2 0'0 521'2 02:27A Chart for @C8H Options for @C8H
May 28 527'4 0'0 526'0 02:27A Chart for @C8K Options for @C8K
Jul 28 528'4 0'0 527'4 02:27A Chart for @C8N Options for @C8N
Sep 28 486'4 0'0 490'0 02:23A Chart for @C8U Options for @C8U
Dec 28 494'4 0'0 493'2 02:27A Chart for @C8Z Options for @C8Z
Jul 29 501'2 0'0 511'0 02:23A Chart for @C9N Options for @C9N
Dec 29 483'4 0'0 492'2 02:27A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1210'2 1210'2 1208'0 1209'2 -6'0 1215'2 02:27A Chart for @S6K Options for @S6K
Jul 26 1225'4 1227'6 1215'0 1218'4 -10'4 1229'0 02:27A Chart for @S6N Options for @S6N
Aug 26 1220'4 1222'4 1212'0 1214'6 -8'6 1223'4 02:27A Chart for @S6Q Options for @S6Q
Sep 26 1198'6 1204'2 1194'6 1197'0 -6'4 1203'4 02:27A Chart for @S6U Options for @S6U
Nov 26 1205'0 1209'4 1200'2 1202'4 -5'2 1207'6 02:27A Chart for @S6X Options for @S6X
Jan 27 1216'0 1220'6 1212'0 1214'2 -5'0 1219'2 02:28A Chart for @S7F Options for @S7F
Mar 27 1209'4 1216'0 1207'6 1210'2 -5'0 1215'2 02:27A Chart for @S7H Options for @S7H
May 27 1211'4 1217'0 1209'4 1209'4 -6'4 1216'0 02:27A Chart for @S7K Options for @S7K
Jul 27 1218'0 1220'6 1214'0 1214'2 -6'2 1220'4 02:27A Chart for @S7N Options for @S7N
Aug 27 1201'2 -1'4 1202'6 02:27A Chart for @S7Q Options for @S7Q
Sep 27 1164'0 0'0 1165'0 02:27A Chart for @S7U Options for @S7U
Nov 27 1153'6 1155'0 1149'0 1149'6 -6'0 1155'6 02:27A Chart for @S7X Options for @S7X
Jan 28 1143'4 0'0 1166'4 02:27A Chart for @S8F Options for @S8F
Mar 28 1164'0 0'0 1166'6 02:27A Chart for @S8H Options for @S8H
May 28 1169'4 0'0 1170'2 05/13 Chart for @S8K Options for @S8K
Jul 28 1171'2 0'0 1175'2 02:27A Chart for @S8N Options for @S8N
Aug 28 1168'0 0'0 1168'0 05/13 Chart for @S8Q Options for @S8Q
Sep 28 1142'4 0'0 1142'4 01:52A Chart for @S8U Options for @S8U
Nov 28 1136'2 0'0 1135'4 02:27A Chart for @S8X Options for @S8X
Jul 29 1154'6 0'0 1154'6 01:52A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1120'2 05/13 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 248.800 253.925 248.050 252.725 5.100 252.800s 05/13 Chart for @LE6M Options for @LE6M
Aug 26 242.100 247.575 240.525 246.250 5.400 246.475s 05/13 Chart for @LE6Q Options for @LE6Q
Oct 26 234.875 239.400 232.800 238.250 4.725 238.600s 05/13 Chart for @LE6V Options for @LE6V
Dec 26 234.450 238.425 232.375 237.400 4.325 237.775s 05/13 Chart for @LE6Z Options for @LE6Z
Feb 27 234.575 238.050 232.425 237.125 3.950 237.525s 05/13 Chart for @LE7G Options for @LE7G
Apr 27 233.975 237.275 231.950 236.350 3.650 236.675s 05/13 Chart for @LE7J Options for @LE7J
Jun 27 227.550 230.700 225.825 230.175 3.400 230.225s 05/13 Chart for @LE7M Options for @LE7M
Aug 27 224.625 227.375 223.450 226.925 2.850 226.900s 05/13 Chart for @LE7Q Options for @LE7Q
Oct 27 222.450 224.200 222.450 224.200 2.600 225.925s 05/13 Chart for @LE7V Options for @LE7V
Dec 27 223.150 2.600 225.750s 05/13 Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.750 90.950 90.675 90.900 -0.025 90.900s 05/13 Chart for @HE6K Options for @HE6K
Jun 26 98.675 101.850 98.650 100.875 2.450 100.875s 05/13 Chart for @HE6M Options for @HE6M
Jul 26 103.075 106.300 102.775 105.950 2.925 105.875s 05/13 Chart for @HE6N Options for @HE6N
Aug 26 104.150 106.975 103.675 106.675 2.550 106.525s 05/13 Chart for @HE6Q Options for @HE6Q
Oct 26 90.525 92.500 90.025 92.450 1.875 92.250s 05/13 Chart for @HE6V Options for @HE6V
Dec 26 83.150 84.700 82.750 84.575 1.375 84.500s 05/13 Chart for @HE6Z Options for @HE6Z
Feb 27 85.950 87.175 85.650 87.050 1.025 86.950s 05/13 Chart for @HE7G Options for @HE7G
Apr 27 89.925 90.925 89.700 90.800 0.825 90.750s 05/13 Chart for @HE7J Options for @HE7J
May 27 93.600 93.600 93.600 93.600 0.900 93.600s 05/13 Chart for @HE7K Options for @HE7K
Jun 27 100.200 101.000 100.200 100.925 0.725 100.925s 05/13 Chart for @HE7M Options for @HE7M
Jul 27 100.925 101.025 100.775 101.000 0.550 100.975s 05/13 Chart for @HE7N Options for @HE7N
Aug 27 99.400 99.725 99.400 99.675 0.575 99.700s 05/13 Chart for @HE7Q Options for @HE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 367.200 368.225 364.775 367.575 1.425 367.325s 05/13 Chart for @GF6K Options for @GF6K
Aug 26 357.775 362.250 351.975 360.475 4.375 360.925s 05/13 Chart for @GF6Q Options for @GF6Q
Sep 26 354.550 359.400 349.475 357.650 4.100 357.975s 05/13 Chart for @GF6U Options for @GF6U
Oct 26 351.725 356.000 346.700 354.200 3.850 354.575s 05/13 Chart for @GF6V Options for @GF6V
Nov 26 348.100 352.350 343.275 350.725 3.825 351.025s 05/13 Chart for @GF6X Options for @GF6X
Jan 27 341.300 345.700 336.550 344.150 3.950 344.475s 05/13 Chart for @GF7F Options for @GF7F
Mar 27 335.725 340.075 331.900 339.475 3.925 339.650s 05/13 Chart for @GF7H Options for @GF7H
Apr 27 332.000 337.700 332.000 337.700 3.875 337.700s 05/13 Chart for @GF7J Options for @GF7J
May 27 332.000 332.000 332.000 332.000 2.100 335.275s 05/13 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

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 Thu
5/14		 Fri
5/15		 Sat
5/16		 Sun
5/17		 Mon
5/18
Weather
Condition		 Mostly Cloudy Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Mostly Cloudy Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)		 58/82 51/86 52/81 57/77 52/64
Feels
Like
L/H (°F)		 58/82 51/86 52/81 57/77 52/64
Dew Point
(°F)		 42 43 43 50 46
Humidity
(%)		 36 29 31 62 55
Wind
Speed
(mph)		 18 6 12 15 16
Precip
 (%)		 - 32 30 68 80
Precip
Amt (in.)
 None Rain
0.09		 Rain
0.04		 Rain
0.60		 Rain
0.37
Evap
(in./day)		 0.34 0.25 0.28 0.2 0.17
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6K 469'4 0'0
@S6K 1209'2 -6'0
@W6K 668'6 0'0
@O6K 335'2 0'0
Stocks
MSFT 405.2100 - 2.5600
WMT 131.4700 1.1200
XOM 151.5700 0.9400
TWX


Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  469'4
Change:  0'0
Bid:  464'4
Ask:  466'0
Today's High: 
Today's Low: 
Volume:  55
Open: 
Settle:  466'4
Prev:  466'4
Contract High: 
Contract Low: 
Updated:  May-13-2026
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