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 05/14 05:51
DTN Midday Grain Comments 05/13 10:51
DTN Closing Grain Comments 05/13 13:44
DTN Cattle Prices/Trends 05/14 08:10
DTN Early Word Livestock Comments 05/14 06:11
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 26 456'0 -10'4
Jul 26 469'0 -11'6
Sep 26 475'4 -11'6
Dec 26 492'0 -11'0
Mar 27 505'4 -10'4
May 27 512'4 -10'2
Jul 27 516'0 -10'2
Sep 27 497'2 -9'2
Dec 27 502'4 -9'0
Mar 28 513'6 -7'4
May 28 527'4 0'0
Jul 28 528'4 0'0
Sep 28 485'0 -5'0
Dec 28 487'4 -5'6
Jul 29 501'2 0'0
Dec 29 483'4 0'0
 
@S - SOYBEANS - CBOT Last Chg
May 26 1182'0 -33'2
Jul 26 1195'2 -33'6
Aug 26 1192'4 -31'0
Sep 26 1176'4 -27'0
Nov 26 1184'0 -23'6
Jan 27 1195'6 -23'4
Mar 27 1192'4 -22'6
May 27 1194'2 -21'6
Jul 27 1200'0 -20'4
Aug 27 1201'2 -1'4
Sep 27 1156'0 -9'0
Nov 27 1139'4 -16'2
Jan 28 1143'4 0'0
Mar 28 1164'0 0'0
May 28 1169'4 0'0
Jul 28 1161'2 -14'0
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 26 253.800 1.000
Aug 26 247.850 1.375
Oct 26 239.750 1.150
Dec 26 238.925 1.150
Feb 27 238.575 1.050
Apr 27 237.500 0.825
Jun 27 230.975 0.750
Aug 27 227.925 1.025
Oct 27 226.925 1.000
Dec 27 226.675 0.925
 
@HE - LEAN HOGS - CME Last Chg
May 26 90.775 -0.125
Jun 26 99.925 - 0.950
Jul 26 105.350 - 0.525
Aug 26 106.075 - 0.450
Oct 26 91.950 -0.300
Dec 26 84.150 -0.350
Feb 27 86.800 -0.150
Apr 27 90.550 -0.200
May 27 93.600 0.900
Jun 27 100.625 - 0.300
Jul 27 101.000 0.550
Aug 27 99.500 - 0.200
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 369.325 2.000
Aug 26 362.400 1.475
Sep 26 359.850 1.875
Oct 26 356.500 1.925
Nov 26 352.850 1.825
Jan 27 346.275 1.800
Mar 27 341.300 1.650
Apr 27 339.400 1.700
May 27 332.000 2.100

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 456'0 456'0 456'0 456'0 -10'4 466'4 09:39A Chart for @C6K Options for @C6K
Jul 26 479'2 483'4 468'2 469'0 -11'6 480'6 09:39A Chart for @C6N Options for @C6N
Sep 26 485'4 490'0 475'0 475'4 -11'6 487'2 09:39A Chart for @C6U Options for @C6U
Dec 26 501'2 505'2 491'4 492'0 -11'0 503'0 09:39A Chart for @C6Z Options for @C6Z
Mar 27 514'0 518'2 505'0 505'4 -10'4 516'0 09:39A Chart for @C7H Options for @C7H
May 27 522'0 525'0 512'0 512'4 -10'2 522'6 09:39A Chart for @C7K Options for @C7K
Jul 27 525'0 528'2 515'2 516'0 -10'2 526'2 09:39A Chart for @C7N Options for @C7N
Sep 27 506'2 508'2 497'0 497'2 -9'2 506'4 09:39A Chart for @C7U Options for @C7U
Dec 27 510'0 512'6 502'0 502'4 -9'0 511'4 09:39A Chart for @C7Z Options for @C7Z
Mar 28 513'6 513'6 513'6 513'6 -7'4 521'2 09:38A Chart for @C8H Options for @C8H
May 28 527'4 0'0 526'0 09:38A Chart for @C8K Options for @C8K
Jul 28 528'4 0'0 527'4 09:37A Chart for @C8N Options for @C8N
Sep 28 485'0 485'0 485'0 485'0 -5'0 490'0 09:33A Chart for @C8U Options for @C8U
Dec 28 488'0 488'0 487'0 487'4 -5'6 493'2 09:37A Chart for @C8Z Options for @C8Z
Jul 29 501'2 0'0 511'0 09:33A Chart for @C9N Options for @C9N
Dec 29 483'4 0'0 492'2 09:33A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1210'2 1210'2 1180'0 1182'0 -33'2 1215'2 09:39A Chart for @S6K Options for @S6K
Jul 26 1225'4 1227'6 1193'6 1195'2 -33'6 1229'0 09:39A Chart for @S6N Options for @S6N
Aug 26 1220'4 1222'4 1191'4 1192'4 -31'0 1223'4 09:39A Chart for @S6Q Options for @S6Q
Sep 26 1198'6 1204'2 1175'2 1176'4 -27'0 1203'4 09:39A Chart for @S6U Options for @S6U
Nov 26 1205'0 1209'4 1181'6 1184'0 -23'6 1207'6 09:39A Chart for @S6X Options for @S6X
Jan 27 1216'0 1220'6 1194'0 1195'6 -23'4 1219'2 09:39A Chart for @S7F Options for @S7F
Mar 27 1209'4 1216'0 1191'0 1192'4 -22'6 1215'2 09:39A Chart for @S7H Options for @S7H
May 27 1211'4 1217'0 1193'2 1194'2 -21'6 1216'0 09:39A Chart for @S7K Options for @S7K
Jul 27 1218'0 1220'6 1198'2 1200'0 -20'4 1220'4 09:39A Chart for @S7N Options for @S7N
Aug 27 1201'2 -1'4 1202'6 09:37A Chart for @S7Q Options for @S7Q
Sep 27 1156'0 1156'0 1156'0 1156'0 -9'0 1165'0 09:37A Chart for @S7U Options for @S7U
Nov 27 1153'6 1155'0 1139'4 1139'4 -16'2 1155'6 09:39A Chart for @S7X Options for @S7X
Jan 28 1143'4 0'0 1166'4 09:37A Chart for @S8F Options for @S8F
Mar 28 1164'0 0'0 1166'6 09:37A Chart for @S8H Options for @S8H
May 28 1169'4 0'0 1170'2 09:36A Chart for @S8K Options for @S8K
Jul 28 1169'4 1169'4 1161'2 1161'2 -14'0 1175'2 09:38A Chart for @S8N Options for @S8N
Aug 28 1168'0 0'0 1168'0 09:34A Chart for @S8Q Options for @S8Q
Sep 28 1142'4 0'0 1142'4 08:30A Chart for @S8U Options for @S8U
Nov 28 1136'2 0'0 1135'4 09:37A Chart for @S8X Options for @S8X
Jul 29 1154'6 0'0 1154'6 08:30A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1120'2 08:30A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.625 255.225 253.675 253.800 1.000 252.800 09:39A Chart for @LE6M Options for @LE6M
Aug 26 248.125 249.025 247.550 247.850 1.375 246.475 09:39A Chart for @LE6Q Options for @LE6Q
Oct 26 240.000 240.550 239.325 239.750 1.150 238.600 09:39A Chart for @LE6V Options for @LE6V
Dec 26 239.025 239.525 238.350 238.925 1.150 237.775 09:39A Chart for @LE6Z Options for @LE6Z
Feb 27 238.550 239.125 237.925 238.575 1.050 237.525 09:39A Chart for @LE7G Options for @LE7G
Apr 27 237.675 238.175 237.050 237.500 0.825 236.675 09:39A Chart for @LE7J Options for @LE7J
Jun 27 231.225 231.500 230.925 230.975 0.750 230.225 09:38A Chart for @LE7M Options for @LE7M
Aug 27 228.050 228.075 227.925 227.925 1.025 226.900 09:38A Chart for @LE7Q Options for @LE7Q
Oct 27 226.925 226.925 226.925 226.925 1.000 225.925 09:39A Chart for @LE7V Options for @LE7V
Dec 27 226.675 226.675 226.675 226.675 0.925 225.750 09:39A Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.850 90.900 90.650 90.775 -0.125 90.900 09:39A Chart for @HE6K Options for @HE6K
Jun 26 100.600 100.650 99.675 99.925 - 0.950 100.875 09:39A Chart for @HE6M Options for @HE6M
Jul 26 105.575 105.600 104.875 105.350 - 0.525 105.875 09:39A Chart for @HE6N Options for @HE6N
Aug 26 106.300 106.325 105.600 106.075 - 0.450 106.525 09:39A Chart for @HE6Q Options for @HE6Q
Oct 26 92.000 92.150 91.525 91.950 -0.300 92.250 09:39A Chart for @HE6V Options for @HE6V
Dec 26 84.275 84.350 83.750 84.150 -0.350 84.500 09:39A Chart for @HE6Z Options for @HE6Z
Feb 27 86.925 86.925 86.300 86.800 -0.150 86.950 09:39A Chart for @HE7G Options for @HE7G
Apr 27 90.750 90.750 90.150 90.550 -0.200 90.750 09:39A Chart for @HE7J Options for @HE7J
May 27 93.600 93.600 93.600 93.600 0.900 93.600s 09:39A Chart for @HE7K Options for @HE7K
Jun 27 100.925 100.925 100.625 100.625 - 0.300 100.925 09:38A Chart for @HE7M Options for @HE7M
Jul 27 100.925 101.025 100.775 101.000 0.550 100.975s 09:39A Chart for @HE7N Options for @HE7N
Aug 27 99.500 99.500 99.500 99.500 - 0.200 99.700 09:24A Chart for @HE7Q Options for @HE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 369.000 369.800 368.900 369.325 2.000 367.325 09:39A Chart for @GF6K Options for @GF6K
Aug 26 363.650 364.550 361.575 362.400 1.475 360.925 09:39A Chart for @GF6Q Options for @GF6Q
Sep 26 360.175 361.575 359.000 359.850 1.875 357.975 09:39A Chart for @GF6U Options for @GF6U
Oct 26 357.400 358.100 355.800 356.500 1.925 354.575 09:39A Chart for @GF6V Options for @GF6V
Nov 26 353.800 354.500 352.300 352.850 1.825 351.025 09:39A Chart for @GF6X Options for @GF6X
Jan 27 347.225 347.675 345.775 346.275 1.800 344.475 09:39A Chart for @GF7F Options for @GF7F
Mar 27 342.950 343.025 341.300 341.300 1.650 339.650 09:38A Chart for @GF7H Options for @GF7H
Apr 27 339.400 339.400 339.400 339.400 1.700 337.700 09:38A Chart for @GF7J Options for @GF7J
May 27 332.000 332.000 332.000 332.000 2.100 335.275s 09:38A 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

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

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

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

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

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 Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Weather Mostly Cloudy Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)		 56/82 52/85 52/81 58/82 53/64
Feels
Like
L/H (°F)		 56/82 52/85 52/81 58/82 53/64
Dew Point
(°F)		 45 44 48 55 45
Humidity
(%)		 34 33 39 55 53
Wind
Speed
(mph)		 17 6 11 14 15
Precip
 (%)		 - - 40 62 76
Precip
Amt (in.)
 None None Rain
0.10		 Rain
0.50		 Rain
0.33
Evap
(in./day)		 0.34 0.23 0.27 0.24 0.17
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6K 456'0 -10'4
@S6K 1182'0 -33'2
@W6K 668'6 0'0
@O6K 335'2 0'0
Stocks
MSFT 407.8300 2.6200
WMT 132.1200 0.6500
XOM 152.6300 1.0600
TWX


Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  456'0
Change:  -10'4
Bid:  454'2
Ask:  456'2
Today's High:  456'0
Today's Low:  456'0
Volume:  55
Open:  456'0
Settle:  466'4
Prev:  466'4
Contract High: 
Contract Low: 
Updated:  May-14-2026
9:14:00AM
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