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 05/15 11:00
DTN Closing Grain Comments 05/15 13:49
DTN Cattle Prices/Trends 05/18 08:00
DTN Early Word Livestock Comments 05/18 06:09
DTN Midday Livestock Comments 05/15 11:33
DTN Closing Livestock Comment 05/15 15:29
DTN Chart Technical Points 05/15 16:30
US Direct Feeder Pigs

DTN Ag Headline News
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
Court Strikes Down Malathion Opinion
View From the Cab

Quotes
 
@C - CORN - CBOT Last Chg
Jul 26 475'4 19'6
Sep 26 481'4 18'4
Dec 26 496'4 15'4
Mar 27 510'0 14'4
May 27 517'0 14'0
Jul 27 520'0 13'0
Sep 27 499'0 9'2
Dec 27 503'0 8'4
Mar 28 513'0 8'2
May 28 514'6 0'0
Jul 28 514'6 3'0
Sep 28 485'0 0'0
Dec 28 485'2 2'4
Jul 29 502'0 0'0
Dec 29 482'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jul 26 1216'2 39'2
Aug 26 1214'0 37'4
Sep 26 1197'2 34'4
Nov 26 1203'6 33'0
Jan 27 1215'0 31'6
Mar 27 1211'4 29'2
May 27 1212'6 27'6
Jul 27 1217'0 26'4
Aug 27 1192'4 17'2
Sep 27 1160'4 20'0
Nov 27 1152'2 20'6
Jan 28 1143'4 0'0
Mar 28 1164'0 0'0
May 28 1148'2 0'0
Jul 28 1160'0 0'0
Aug 28 1146'2 0'0
Sep 28 1120'6 0'0
Nov 28 1118'6 0'0
Jul 29 1136'0 0'0
Nov 29 1103'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 254.225 0.325
Aug 26 248.125 0.200
Oct 26 240.200 0.325
Dec 26 239.300 0.150
Feb 27 239.000 0.050
Apr 27 238.025 - 0.125
Jun 27 231.350 - 0.150
Aug 27 227.825 - 0.175
Oct 27 226.625 - 0.400
Dec 27 226.700 0.550
 
@HE - LEAN HOGS - CME Last Chg
Jun 26 99.025 0.275
Jul 26 103.525 0.175
Aug 26 103.950 - 0.200
Oct 26 90.925 -0.175
Dec 26 83.475 -0.125
Feb 27 86.125 -0.125
Apr 27 89.975 -0.175
May 27 93.000 -0.625
Jun 27 100.350 0.025
Jul 27 100.475 0.225
Aug 27 99.525 -0.125
Oct 27 85.925 -0.125
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 368.625 - 0.050
Aug 26 359.825 - 1.625
Sep 26 357.400 - 1.775
Oct 26 354.425 - 1.750
Nov 26 351.075 - 1.825
Jan 27 344.675 - 1.975
Mar 27 340.475 - 1.725
Apr 27 337.500 3.825
May 27 335.100 2.525

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 469'0 475'6 464'0 475'4 19'6 455'6 10:21A Chart for @C6N Options for @C6N
Sep 26 475'6 481'4 471'2 481'4 18'4 463'0 10:21A Chart for @C6U Options for @C6U
Dec 26 495'2 497'2 488'6 496'4 15'4 481'0 10:21A Chart for @C6Z Options for @C6Z
Mar 27 506'4 511'0 502'6 510'0 14'4 495'4 10:21A Chart for @C7H Options for @C7H
May 27 514'6 517'0 510'0 517'0 14'0 503'0 10:21A Chart for @C7K Options for @C7K
Jul 27 516'0 521'4 513'6 520'0 13'0 507'0 10:21A Chart for @C7N Options for @C7N
Sep 27 499'2 501'2 494'4 499'0 9'2 489'6 10:21A Chart for @C7U Options for @C7U
Dec 27 500'0 506'2 498'0 503'0 8'4 494'4 10:21A Chart for @C7Z Options for @C7Z
Mar 28 512'4 513'2 508'2 513'0 8'2 504'6 10:21A Chart for @C8H Options for @C8H
May 28 514'6 0'0 509'6 10:21A Chart for @C8K Options for @C8K
Jul 28 514'6 514'6 514'6 514'6 3'0 511'6 10:21A Chart for @C8N Options for @C8N
Sep 28 485'0 0'0 479'4 10:02A Chart for @C8U Options for @C8U
Dec 28 488'6 488'6 485'2 485'2 2'4 482'6 10:02A Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'0 502'0 10:01A Chart for @C9N Options for @C9N
Dec 29 482'0 0'0 482'6 10:01A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1202'2 1217'6 1191'0 1216'2 39'2 1177'0 10:21A Chart for @S6N Options for @S6N
Aug 26 1198'4 1215'0 1190'4 1214'0 37'4 1176'4 10:21A Chart for @S6Q Options for @S6Q
Sep 26 1182'6 1198'2 1176'4 1197'2 34'4 1162'6 10:21A Chart for @S6U Options for @S6U
Nov 26 1188'6 1205'0 1183'6 1203'6 33'0 1170'6 10:21A Chart for @S6X Options for @S6X
Jan 27 1198'2 1216'2 1196'6 1215'0 31'6 1183'2 10:21A Chart for @S7F Options for @S7F
Mar 27 1192'0 1212'4 1192'0 1211'4 29'2 1182'2 10:21A Chart for @S7H Options for @S7H
May 27 1195'6 1213'4 1195'6 1212'6 27'6 1185'0 10:21A Chart for @S7K Options for @S7K
Jul 27 1197'4 1217'6 1197'4 1217'0 26'4 1190'4 10:21A Chart for @S7N Options for @S7N
Aug 27 1176'4 1192'4 1176'4 1192'4 17'2 1175'2 10:21A Chart for @S7Q Options for @S7Q
Sep 27 1158'0 1160'6 1149'2 1160'4 20'0 1140'4 10:21A Chart for @S7U Options for @S7U
Nov 27 1138'0 1153'0 1138'0 1152'2 20'6 1131'4 10:21A Chart for @S7X Options for @S7X
Jan 28 1143'4 0'0 1142'4 10:21A Chart for @S8F Options for @S8F
Mar 28 1164'0 0'0 1143'4 10:21A Chart for @S8H Options for @S8H
May 28 1148'2 0'0 1147'6 10:18A Chart for @S8K Options for @S8K
Jul 28 1160'0 0'0 1153'4 10:21A Chart for @S8N Options for @S8N
Aug 28 1146'2 0'0 1146'2 08:30A Chart for @S8Q Options for @S8Q
Sep 28 1120'6 0'0 1120'6 09:50A Chart for @S8U Options for @S8U
Nov 28 1118'6 0'0 1116'6 10:21A Chart for @S8X Options for @S8X
Jul 29 1136'0 0'0 1136'0 09:50A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1101'4 09:50A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.925 255.775 254.000 254.225 0.325 253.900 10:21A Chart for @LE6M Options for @LE6M
Aug 26 248.875 249.975 247.750 248.125 0.200 247.925 10:21A Chart for @LE6Q Options for @LE6Q
Oct 26 240.675 241.700 239.675 240.200 0.325 239.875 10:21A Chart for @LE6V Options for @LE6V
Dec 26 240.000 240.800 238.825 239.300 0.150 239.150 10:21A Chart for @LE6Z Options for @LE6Z
Feb 27 239.525 240.500 238.625 239.000 0.050 238.950 10:21A Chart for @LE7G Options for @LE7G
Apr 27 238.300 239.500 237.725 238.025 - 0.125 238.150 10:21A Chart for @LE7J Options for @LE7J
Jun 27 232.000 232.325 231.125 231.350 - 0.150 231.500 10:21A Chart for @LE7M Options for @LE7M
Aug 27 228.450 228.450 227.600 227.825 - 0.175 228.000 10:21A Chart for @LE7Q Options for @LE7Q
Oct 27 226.625 226.625 226.625 226.625 - 0.400 227.025 10:21A Chart for @LE7V Options for @LE7V
Dec 27 226.675 226.700 226.675 226.700 0.550 226.725s 10:20A 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 98.925 99.025 0.275 98.750 10:21A Chart for @HE6M Options for @HE6M
Jul 26 103.750 105.000 103.425 103.525 0.175 103.350 10:21A Chart for @HE6N Options for @HE6N
Aug 26 104.500 105.600 103.850 103.950 - 0.200 104.150 10:21A Chart for @HE6Q Options for @HE6Q
Oct 26 91.150 92.300 90.825 90.925 -0.175 91.100 10:21A Chart for @HE6V Options for @HE6V
Dec 26 83.750 84.575 83.425 83.475 -0.125 83.600 10:21A Chart for @HE6Z Options for @HE6Z
Feb 27 86.500 87.025 86.075 86.125 -0.125 86.250 10:21A Chart for @HE7G Options for @HE7G
Apr 27 90.300 90.400 89.950 89.975 -0.175 90.150 10:21A Chart for @HE7J Options for @HE7J
May 27 93.450 93.450 93.000 93.000 -0.625 93.000s 10:21A Chart for @HE7K Options for @HE7K
Jun 27 100.525 100.700 100.350 100.350 0.025 100.325 10:21A Chart for @HE7M Options for @HE7M
Jul 27 100.750 100.975 100.475 100.475 0.225 100.250 10:21A Chart for @HE7N Options for @HE7N
Aug 27 99.525 99.525 99.525 99.525 -0.125 99.525s 10:21A Chart for @HE7Q Options for @HE7Q
Oct 27 85.925 -0.125 85.925s 10:21A Chart for @HE7V Options for @HE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 369.450 369.600 367.750 368.625 - 0.050 368.675 10:21A Chart for @GF6K Options for @GF6K
Aug 26 363.100 363.750 359.625 359.825 - 1.625 361.450 10:21A Chart for @GF6Q Options for @GF6Q
Sep 26 360.650 361.500 357.400 357.400 - 1.775 359.175 10:21A Chart for @GF6U Options for @GF6U
Oct 26 357.875 358.500 354.425 354.425 - 1.750 356.175 10:21A Chart for @GF6V Options for @GF6V
Nov 26 354.500 355.125 351.075 351.075 - 1.825 352.900 10:21A Chart for @GF6X Options for @GF6X
Jan 27 348.775 348.775 344.675 344.675 - 1.975 346.650 10:21A Chart for @GF7F Options for @GF7F
Mar 27 342.100 342.225 340.475 340.475 - 1.725 342.200 10:21A Chart for @GF7H Options for @GF7H
Apr 27 337.125 337.500 337.125 337.500 3.825 339.675s 10:21A Chart for @GF7J Options for @GF7J
May 27 335.100 335.100 335.100 335.100 2.525 336.600s 10:21A 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 E15 Vote Scrambles Party Lines With Unexpected Mix of Support and Opposition

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

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 Rain, Severe Weather, Even Some Snow Moving Through US Next Week

Heavy Rain, Severe Weather, Even Some Snow Moving Through US Next Week

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

DTN Ethanol Blog

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

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

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

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 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)		 46/55 41/58 37/62 44/63 47/62
Feels
Like
L/H (°F)		 39/55 33/58 37/62 40/63 44/62
Dew Point
(°F)		 48 37 37 42 47
Humidity
(%)		 83 53 49 55 68
Wind
Speed
(mph)		 13 14 7 13 10
Precip
 (%)		 80 76 - 49 80
Precip
Amt (in.)
 Rain
0.17		 Rain
0.02		 None Rain
0.06		 Rain
0.54
Evap
(in./day)		 0.06 0.14 0.14 0.15 0.11
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6N 475'6 20'0
@S6N 1216'4 39'4
@W6N 659'6 24'0
@O6N 372'4 8'6
Stocks
MSFT 418.0000 - 3.9200
WMT 131.8300 0.3800
XOM 159.2850 1.3650
TWX


Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  475'4
Change:  19'6
Bid:  475'4
Ask:  475'6
Today's High:  475'6
Today's Low:  464'0
Volume:  301,697
Open:  469'0
Settle:  455'6
Prev:  455'6
Contract High: 
Contract Low: 
Updated:  May-18-2026
10:21:00AM
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