Home | Quote Ticker | Local Radar | Quotes Iframe | Futures Markets | Quotes | Charts | Options | Market News | Markets Page | Portfolio | DTN Ag Headlines
 
DTN Market News
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
DTN Early Word Grains 05/06 05:48
DTN Midday Grain Comments 05/06 10:46
DTN Closing Grain Comments 05/06 13:47
DTN Cattle Close/Trends 05/06 15:35
DTN Early Word Livestock Comments 05/06 06:11
DTN Midday Livestock Comments 05/06 11:42
DTN Closing Livestock Comment 05/06 15:46
DTN Chart Technical Points 05/06 16:30
National Lean Hog Values 09/01

DTN Ag Headline News
DTN Retail Fertilizer Trends
Brazil Beef Imports Jump Despite Probes
Drought, Fire Stresses US Cow Herd
Cash Market Moves
USDA Weekly Crop Progress Report
View From the Cab
Women Soybean Farmers Removed From USB
12 NE Farmers to Receive $1M on Claims
SCOTUS Hears Bayer Roundup Label Fight

Quotes
 
@C - CORN - CBOT Last Chg
May 26 452'6 -12'6
Jul 26 468'0 -11'4
Sep 26 474'2 -10'4
Dec 26 489'2 -10'4
Mar 27 502'4 -10'2
May 27 510'0 -10'2
Jul 27 513'4 -10'4
Sep 27 496'2 -7'0
Dec 27 500'2 -6'4
Mar 28 511'0 -6'2
May 28 524'0 -6'2
Jul 28 524'4 -6'2
Sep 28 486'4 -4'6
Dec 28 484'0 -4'6
Jul 29 501'2 -1'0
Dec 29 489'0 -3'4
 
@S - SOYBEANS - CBOT Last Chg
May 26 1178'2 -16'6
Jul 26 1194'2 -16'6
Aug 26 1188'6 -16'0
Sep 26 1168'4 -15'2
Nov 26 1174'6 -14'0
Jan 27 1186'6 -14'0
Mar 27 1183'4 -13'0
May 27 1186'0 -12'0
Jul 27 1191'6 -12'0
Aug 27 1193'2 -11'4
Sep 27 1155'0 -11'2
Nov 27 1135'6 -10'2
Jan 28 1145'2 -10'2
Mar 28 1160'6 -10'2
May 28 1151'6 -10'2
Jul 28 1170'0 -10'2
Aug 28 1149'2 -10'2
Sep 28 1124'4 -8'6
Nov 28 1120'0 -8'6
Jul 29 1136'4 -8'6
Nov 29 1103'0 -8'6
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 253.475 0.250
Aug 26 248.950 0.550
Oct 26 243.800 0.500
Dec 26 243.050 0.250
Feb 27 242.900
Apr 27 242.125 - 0.225
Jun 27 235.500 - 0.200
Aug 27 232.475 - 0.200
Oct 27 231.500 0.175
Dec 27 230.000 0.350
 
@HE - LEAN HOGS - CME Last Chg
May 26 91.650 -1.100
Jun 26 99.700 - 1.725
Jul 26 102.250 - 1.275
Aug 26 103.275 - 0.900
Oct 26 89.525 -0.700
Dec 26 82.250 -0.750
Feb 27 85.300 -0.750
Apr 27 89.250 -0.675
May 27 93.250 -0.650
Jun 27 99.675 - 0.575
Jul 27 99.575 - 0.700
Aug 27 98.000 - 0.625
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 372.325 0.575
Aug 26 372.950 0.750
Sep 26 371.150 0.925
Oct 26 368.800 0.825
Nov 26 365.700 0.725
Jan 27 360.075 0.525
Mar 27 355.625 0.525
Apr 27 353.775 0.600
May 27 351.075 0.675

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 463'0 463'0 452'2 452'6 -12'6 452'6s 02:51P Chart for @C6K Options for @C6K
Jul 26 478'2 479'4 467'4 468'0 -11'4 468'4s 05:41P Chart for @C6N Options for @C6N
Sep 26 483'4 484'6 473'2 474'2 -10'4 475'0s 05:25P Chart for @C6U Options for @C6U
Dec 26 498'4 499'4 487'6 489'2 -10'4 490'0s 05:42P Chart for @C6Z Options for @C6Z
Mar 27 511'0 512'2 500'6 502'4 -10'2 503'2s 05:42P Chart for @C7H Options for @C7H
May 27 519'0 519'6 508'4 510'0 -10'2 510'6s 04:45P Chart for @C7K Options for @C7K
Jul 27 523'0 524'0 512'6 513'4 -10'4 514'4s 03:34P Chart for @C7N Options for @C7N
Sep 27 502'6 503'2 494'0 496'2 -7'0 497'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 505'6 506'4 497'4 500'2 -6'4 500'6s 04:45P Chart for @C7Z Options for @C7Z
Mar 28 510'4 511'0 510'0 511'0 -6'2 510'6s 01:30P Chart for @C8H Options for @C8H
May 28 524'0 -6'2 515'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 524'4 -6'2 517'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 486'4 -4'6 482'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 487'2 487'2 484'0 484'0 -4'6 485'4s 04:45P Chart for @C8Z Options for @C8Z
Jul 29 501'2 -1'0 503'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 489'0 489'0 489'0 489'0 -3'4 487'2s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1196'2 1196'2 1175'0 1178'2 -16'6 1179'0s 01:30P Chart for @S6K Options for @S6K
Jul 26 1211'4 1214'6 1189'6 1194'2 -16'6 1194'6s 05:29P Chart for @S6N Options for @S6N
Aug 26 1203'4 1207'6 1184'4 1188'6 -16'0 1189'0s 04:45P Chart for @S6Q Options for @S6Q
Sep 26 1182'6 1185'6 1164'6 1168'4 -15'2 1169'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1188'4 1190'6 1171'2 1174'6 -14'0 1175'4s 05:41P Chart for @S6X Options for @S6X
Jan 27 1198'2 1202'2 1183'4 1186'6 -14'0 1187'4s 03:28P Chart for @S7F Options for @S7F
Mar 27 1195'2 1198'2 1180'6 1183'4 -13'0 1184'2s 04:52P Chart for @S7H Options for @S7H
May 27 1195'2 1198'4 1183'2 1186'0 -12'0 1187'0s 04:45P Chart for @S7K Options for @S7K
Jul 27 1200'6 1205'2 1189'0 1191'6 -12'0 1192'6s 01:30P Chart for @S7N Options for @S7N
Aug 27 1193'2 -11'4 1178'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1155'0 -11'2 1144'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1142'6 1145'6 1133'6 1135'6 -10'2 1136'0s 04:45P Chart for @S7X Options for @S7X
Jan 28 1145'2 -10'2 1146'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1160'6 -10'2 1147'4s 01:20P Chart for @S8H Options for @S8H
May 28 1151'6 -10'2 1151'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1170'0 -10'2 1156'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1149'2 -10'2 1149'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1124'4 -8'6 1124'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1120'0 -8'6 1117'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1136'4 -8'6 1136'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 -8'6 1102'0s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.550 254.675 252.625 253.475 0.250 253.475s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 248.850 250.000 247.975 248.950 0.550 248.900s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 243.550 245.200 242.900 243.800 0.500 243.725s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 243.075 244.675 242.525 243.050 0.250 243.050s 02:31P Chart for @LE6Z Options for @LE6Z
Feb 27 243.175 244.450 242.600 242.900 242.900s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 242.850 243.600 242.025 242.125 - 0.225 242.075s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 236.725 236.950 235.500 235.500 - 0.200 235.600s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 233.550 233.550 232.425 232.475 - 0.200 232.425s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 231.500 231.575 231.500 231.500 0.175 231.500s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 230.000 0.350 230.900s 02:30P Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 92.050 92.250 91.550 91.650 -1.100 91.700s 02:51P Chart for @HE6K Options for @HE6K
Jun 26 100.825 100.825 99.500 99.700 - 1.725 99.700s 02:31P Chart for @HE6M Options for @HE6M
Jul 26 103.125 103.125 102.075 102.250 - 1.275 102.250s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 103.900 103.900 103.050 103.275 - 0.900 103.300s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 89.975 89.975 89.275 89.525 -0.700 89.500s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.800 82.825 82.000 82.250 -0.750 82.275s 02:31P Chart for @HE6Z Options for @HE6Z
Feb 27 85.725 85.800 85.025 85.300 -0.750 85.300s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.200 89.625 88.775 89.250 -0.675 89.250s 01:05P Chart for @HE7J Options for @HE7J
May 27 93.250 -0.650 92.375s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 99.725 99.850 99.300 99.675 - 0.575 99.650s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 99.575 99.575 99.575 99.575 - 0.700 99.625s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 98.000 - 0.625 98.225s 01:05P Chart for @HE7Q Options for @HE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 373.175 374.175 371.125 372.325 0.575 372.400s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 373.775 374.875 372.150 372.950 0.750 373.050s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 371.800 373.275 370.650 371.150 0.925 371.300s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 369.250 370.925 368.375 368.800 0.825 368.850s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 366.275 368.000 365.600 365.700 0.725 365.875s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 361.600 362.000 359.750 360.075 0.525 359.875s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 357.050 357.600 355.525 355.625 0.525 355.525s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 355.000 355.000 353.775 353.775 0.600 353.475s 01:05P Chart for @GF7J Options for @GF7J
May 27 351.075 351.075 351.075 351.075 0.675 351.075s 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

Spring Wheat Planting Slowed by Cold Soil and Wet Fields

DTN Weekly DDG Price Higher on Average

DTN Weekly DDG Price Held Steady 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

Beef Imports From Brazil Surge as Officials Take Aim at Brazilian Packers

6 Things You Might Want to Know About the Farm Bill

6 Things You Might Want to Know About the Farm Bill

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

What Happens With Corn Production in Super El Nino Years?

What Happens With Corn Production in Super El Nino Years?

Frost Potential, But Not Guaranteed; Three Ingredients Needed for Frost Formation

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

How to Size Up a Soggy Crop

Six Reasons to Check Farm Insurance Coverage

Season Kicks off With New Views From the Cab

Harrington's Sort & Cull

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

Has the Cash Cattle Market Topped for Spring?

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

Let the Chinese Make Cars in the US, With Conditions

I'll Take That Advice Medium-Rare, Please

Yes, We Have a Lot of Oil. Opening the Hormuz Strait Still Matters

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

Corn Market Participants Positioning Themselves Like Mid-2020

AAFC's April Update Highlights Need to Maintain Canola Area

Canola Crush Margin Sets Record Amid Soybean Oil Rallies

Editor’s Notebook

Celebrating Past Accomplishments, Planning Quality Journalism for the Future

Ag Day Celebrates Our Industry

A Bright Spot for the Wheat Market


5-day Forecast for Yankton, SD
Change Zip Code: 
Date Wed
5/6		 Thu
5/7		 Fri
5/8		 Sat
5/9		 Sun
5/10
Weather
Condition		 Mostly Cloudy Clear Mostly Cloudy Rain Partly Cloudy
Weather Mostly Cloudy Clear Mostly Cloudy Rain Partly Cloudy
Temp
L/H (°F)		 30/57 37/67 42/73 49/72 42/68
Feels
Like
L/H (°F)		 44/57 34/67 42/73 46/72 40/68
Dew Point
(°F)		 23 27 34 38 34
Humidity
(%)		 27 32 36 40 37
Wind
Speed
(mph)		 11 5 10 12 10
Precip
 (%)		 - - - 40 -
Precip
Amt (in.)
 None None None Rain
0.06		 None
Evap
(in./day)		 0.17 0.18 0.23 0.22 0.21
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6K 452'6 -12'6
@S6K 1178'2 -16'6
@W6K 605'4 -10'4
@O6K 335'2 -12'2
Stocks
MSFT 413.9600 2.5800
WMT 130.0800 - 0.7100
XOM 148.6900 - 6.1900
TWX


Intraday Commodities
@CK6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  452'6
Change:  -12'6
Bid:  450'2
Ask:  474'0
Today's High:  463'0
Today's Low:  452'2
Volume:  1,311
Open:  463'0
Settle:  452'6s
Prev:  465'4
Contract High: 
Contract Low: 
Updated:  May-06-2026
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