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 DDG Price Slightly Lower on Average
DTN Early Word Grains 05/22 05:52
DTN Midday Grain Comments 05/22 10:51
DTN Closing Grain Comments 05/22 13:45
DTN Cattle Close/Trends 05/22 15:30
DTN Early Word Livestock Comments 05/22 06:14
DTN Midday Livestock Comments 05/22 11:29
DTN Closing Livestock Comment 05/22 15:35
DTN Chart Technical Points 05/22 16:30
US Direct Feeder Pigs

DTN Ag Headline News
USDA May 1 Cattle on Feed Report
Electric Weeder Zaps Weeds
Rural Resilience - 5
USDA Ready to Add 30 Million Base Acres
DOJ Bayer Adjusts Loyalty Program
SW Kansas Wildfires Char 120K Acres
DTN Retail Fertilizer Trends
Rural Resilience - 4
USDA Weekly Crop Progress Report

Quotes
 
@C - CORN - CBOT Last Chg
Jul 26 463'6 1'0
Sep 26 469'6 1'2
Dec 26 486'4 1'4
Mar 27 500'4 1'4
May 27 507'6 1'2
Jul 27 511'4 1'0
Sep 27 492'6 2'0
Dec 27 497'4 2'0
Mar 28 507'6 1'6
May 28 511'4 1'4
Jul 28 515'6 1'4
Sep 28 481'2 1'4
Dec 28 484'0 1'4
Jul 29 502'0 1'4
Dec 29 482'0 1'4
 
@S - SOYBEANS - CBOT Last Chg
Jul 26 1197'2 2'2
Aug 26 1194'6 1'4
Sep 26 1180'6 1'0
Nov 26 1188'2 1'0
Jan 27 1200'4 1'0
Mar 27 1198'6 1'0
May 27 1201'0 1'0
Jul 27 1206'2 1'2
Aug 27 1188'6 1'6
Sep 27 1158'0 1'0
Nov 27 1145'2 0'6
Jan 28 1143'4 0'4
Mar 28 1164'0 0'2
May 28 1157'4 0'0
Jul 28 1160'0 0'0
Aug 28 1156'6 0'0
Sep 28 1131'2 0'0
Nov 28 1127'0 0'0
Jul 29 1145'6 0'0
Nov 29 1103'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 249.350 0.150
Aug 26 239.375 0.250
Oct 26 230.775 - 0.225
Dec 26 230.250 - 0.325
Feb 27 231.025 - 0.425
Apr 27 230.975 - 0.575
Jun 27 224.650 - 0.825
Aug 27 222.500 - 0.950
Oct 27 221.700 - 1.025
Dec 27 222.000 - 0.975
 
@HE - LEAN HOGS - CME Last Chg
Jun 26 95.850 0.625
Jul 26 100.400 0.375
Aug 26 100.100 - 0.150
Oct 26 87.075 -0.275
Dec 26 79.875 -0.375
Feb 27 82.750 -0.475
Apr 27 86.650 -0.500
May 27 90.200 -0.500
Jun 27 97.200 - 0.725
Jul 27 97.000 - 0.575
Aug 27 97.025 - 0.575
Oct 27 83.675 1.150
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 26 350.175 - 6.675
Sep 26 347.150 - 6.475
Oct 26 343.800 - 6.000
Nov 26 340.300 - 5.575
Jan 27 334.100 - 5.500
Mar 27 329.750 - 5.225
Apr 27 328.725 - 4.725
May 27 327.000 - 4.425
Aug 27 327.000 - 4.425

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 462'4 467'6 461'0 463'6 1'0 463'2s 03:47P Chart for @C6N Options for @C6N
Sep 26 468'4 474'0 467'2 469'6 1'2 469'6s 03:40P Chart for @C6U Options for @C6U
Dec 26 485'0 490'2 484'0 486'4 1'4 486'4s 02:30P Chart for @C6Z Options for @C6Z
Mar 27 499'0 504'2 498'0 500'4 1'4 500'6s 03:39P Chart for @C7H Options for @C7H
May 27 506'4 511'2 505'4 507'6 1'2 508'0s 02:37P Chart for @C7K Options for @C7K
Jul 27 510'6 515'0 509'4 511'4 1'0 511'6s 02:30P Chart for @C7N Options for @C7N
Sep 27 490'6 495'0 490'6 492'6 2'0 493'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 495'0 499'2 494'0 497'4 2'0 497'2s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 506'0 507'6 505'2 507'6 1'6 507'4s 01:20P Chart for @C8H Options for @C8H
May 28 511'4 511'4 511'4 511'4 1'4 512'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 515'6 1'4 513'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 481'2 1'4 481'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 484'0 484'0 484'0 484'0 1'4 484'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 29 502'0 1'4 503'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 482'0 482'0 482'0 482'0 1'4 484'6s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1193'6 1201'4 1190'4 1197'2 2'2 1196'4s 02:30P Chart for @S6N Options for @S6N
Aug 26 1192'6 1200'4 1190'0 1194'6 1'4 1195'0s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1177'4 1186'2 1176'4 1180'6 1'0 1180'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1186'2 1193'4 1184'0 1188'2 1'0 1187'6s 02:30P Chart for @S6X Options for @S6X
Jan 27 1198'0 1205'4 1196'2 1200'4 1'0 1199'6s 02:41P Chart for @S7F Options for @S7F
Mar 27 1196'0 1204'0 1195'0 1198'6 1'0 1198'2s 01:30P Chart for @S7H Options for @S7H
May 27 1199'0 1206'0 1198'4 1201'0 1'0 1200'4s 02:35P Chart for @S7K Options for @S7K
Jul 27 1203'0 1210'4 1203'0 1206'2 1'2 1205'6s 01:30P Chart for @S7N Options for @S7N
Aug 27 1188'6 1188'6 1188'6 1188'6 1'6 1190'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1158'0 1158'0 1158'0 1158'0 1'0 1154'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1143'4 1149'2 1142'6 1145'2 0'6 1145'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1143'4 0'4 1155'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1164'0 0'2 1155'4s 01:20P Chart for @S8H Options for @S8H
May 28 1157'4 0'0 1158'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1160'0 0'0 1164'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1156'6 0'0 1156'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1131'2 0'0 1131'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1127'0 0'0 1126'4s 01:30P Chart for @S8X Options for @S8X
Jul 29 1145'6 0'0 1145'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1111'2s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.425 250.575 247.475 249.350 0.150 249.300s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 239.350 240.975 236.825 239.375 0.250 239.600s 03:54P Chart for @LE6Q Options for @LE6Q
Oct 26 230.975 232.050 227.575 230.775 - 0.225 230.725s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 230.025 231.575 227.000 230.250 - 0.325 230.100s 03:59P Chart for @LE6Z Options for @LE6Z
Feb 27 231.000 232.475 227.975 231.025 - 0.425 230.900s 02:33P Chart for @LE7G Options for @LE7G
Apr 27 230.950 232.375 228.025 230.975 - 0.575 230.750s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 225.850 226.000 222.500 224.650 - 0.825 224.775s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 223.075 223.475 220.125 222.500 - 0.950 222.125s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 222.225 222.800 219.425 221.700 - 1.025 221.525s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 221.000 222.000 220.075 222.000 - 0.975 221.975s 01:05P Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.600 95.850 94.975 95.850 0.625 95.750s 02:30P Chart for @HE6M Options for @HE6M
Jul 26 100.425 100.500 99.350 100.400 0.375 100.400s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 100.475 100.600 99.225 100.100 - 0.150 100.075s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 87.500 87.600 86.425 87.075 -0.275 87.125s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 80.275 80.300 79.250 79.875 -0.375 79.850s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 82.900 83.100 82.050 82.750 -0.475 82.700s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 86.875 86.875 85.850 86.650 -0.500 86.575s 01:05P Chart for @HE7J Options for @HE7J
May 27 90.200 -0.500 89.700s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 96.650 97.200 96.525 97.200 - 0.725 97.050s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 97.175 97.250 96.600 97.000 - 0.575 97.000s 02:31P Chart for @HE7N Options for @HE7N
Aug 27 97.025 - 0.575 95.550s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 83.000 83.675 82.150 83.675 1.150 83.675s 01:05P Chart for @HE7V Options for @HE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 353.775 355.500 344.275 350.175 - 6.675 349.850s 03:50P Chart for @GF6Q Options for @GF6Q
Sep 26 350.800 352.625 341.200 347.150 - 6.475 346.900s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 347.000 349.225 337.900 343.800 - 6.000 343.625s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 343.825 345.675 334.425 340.300 - 5.575 340.200s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 336.825 339.500 328.850 334.100 - 5.500 333.950s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 334.200 334.800 325.025 329.750 - 5.225 329.950s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 332.500 332.825 323.550 328.725 - 4.725 328.375s 01:05P Chart for @GF7J Options for @GF7J
May 27 331.425 331.425 326.000 327.000 - 4.425 327.000s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 327.000 - 4.425 327.000s 01:05P Chart for @GF7Q Options for @GF7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly DDG Price Slightly Lower on Average

DTN Weekly DDG Price Slightly Lower on Average

DTN Weekly DDG Price Slightly Lower on Average

Technically Speaking

July Soybeans Biding Time, Awaiting a China Response

Is That a Bear Flag Pattern on May Soybeans?

Is That a Bear Flag Pattern on May Soybeans?

Fundamentally Speaking

2026 U.S. Winter Wheat Crop Seeing Lower Estimates

Largest Fund Long in Corn in Over a Year

Current Soybean Export Projections Still Look Too High

DTN Ag Policy Blog

Report Shows Ag Exports to China Hit Lowest Level Since 2007

USDA Preparing to Notify Landowners About New Base-Acre Expansion

Senate Ag Committee Farm Bill Expected in June; Won't Include Prop 12 Language

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 Falling on Drought Areas Through End of May

Beyond the Map: What Farmers Need to Know About the US Drought Monitor

Spring Has Been a Good Season for Midwest Precipitation

DTN Ethanol Blog

Poet, Antora Energy Commission Landmark Thermal Battery System at Big Stone City Ethanol Plant

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

DTN Production Blog

Asian Copperleaf Confirmed in Illinois and Iowa; What Corn and Soybean Farmers Need to Know

EPA Webinar Offers Public Overview of Draft Fungicide Strategy

Scout, Treat Alfalfa Weevils Before Forage Yield, Quality Is Lowered

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

To Save the Climate, He Says, Grow More Food on Less Land

US Soybean Farmers Need To Be Less Dependent on China

Let the Chinese Make Cars in the US, With Conditions

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

China's Dwindling Corn Stockpile May Encourage Imports

China's Dwindling Corn Stockpile May Encourage Imports

2026 US Wheat Production Expected to Be Lowest Since 1972

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 Fri
5/22		 Sat
5/23		 Sun
5/24		 Mon
5/25		 Tue
5/26
Weather
Condition		 Partly Cloudy Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Weather Partly Cloudy Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)		 51/70 46/74 53/83 59/87 62/87
Feels
Like
L/H (°F)		 51/70 43/74 53/83 59/87 62/87
Dew Point
(°F)		 50 47 53 59 59
Humidity
(%)		 50 52 54 53 48
Wind
Speed
(mph)		 12 5 11 12 14
Precip
 (%)		 - - 40 53 40
Precip
Amt (in.)
 None None Rain
0.09		 Rain
0.16		 Rain
0.02
Evap
(in./day)		 0.2 0.18 0.24 0.25 0.28
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6N 463'6 1'0
@S6N 1197'2 2'2
@W6N 647'0 -1'2
@O6N 366'0 5'4
Stocks
MSFT 418.5700 - 0.5200
WMT 120.2700 - 1.0700
XOM 154.9200 - 0.3700
TWX


Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  463'6
Change:  1'0
Bid:  463'4
Ask:  463'4
Today's High:  467'6
Today's Low:  461'0
Volume:  149,851
Open:  462'4
Settle:  463'2s
Prev:  462'2
Contract High: 
Contract Low: 
Updated:  May-22-2026
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, May 20, 2026 10:02AM CDT

Friday, March 27, 2026 1:34PM CDT


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