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 05/20 05:52
DTN Midday Grain Comments 05/20 10:46
DTN Closing Grain Comments 05/19 13:50
DTN Cattle Prices/Trends 05/20 08:05
DTN Early Word Livestock Comments 05/20 06:21
DTN Midday Livestock Comments 05/20 11:38
DTN Closing Livestock Comment 05/19 15:56
DTN Chart Technical Points 05/19 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Rollins Touts New Fertilizer Projects
Rural Resilience - 4
Rain Brings Relief; Plains in Crisis
USDA Weekly Crop Progress Report
Deere Planned Settlement Clears Hurdle
View From the Cab
Top 5 Things to Watch
Fertilizer Supply Push Faces Hurdles
View From the Range

Quotes
 
@C - CORN - CBOT Last Chg
Jul 26 465'2 -10'0
Sep 26 471'4 -10'0
Dec 26 488'4 -9'2
Mar 27 502'2 -9'0
May 27 510'2 -8'2
Jul 27 513'6 -8'0
Sep 27 492'4 -6'2
Dec 27 496'2 -6'2
Mar 28 505'6 -7'0
May 28 518'4 0'0
Jul 28 515'6 -3'2
Sep 28 485'0 0'0
Dec 28 486'0 -1'4
Jul 29 502'0 0'0
Dec 29 482'0 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jul 26 1199'4 -10'0
Aug 26 1199'2 -10'4
Sep 26 1186'2 -11'0
Nov 26 1193'6 -9'2
Jan 27 1205'4 -8'2
Mar 27 1203'2 -7'0
May 27 1205'0 -6'2
Jul 27 1210'6 -5'0
Aug 27 1197'2 0'0
Sep 27 1158'0 0'0
Nov 27 1145'0 -5'4
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 1162'2 0'0
Sep 28 1136'6 0'0
Nov 28 1127'0 0'0
Jul 29 1151'2 0'0
Nov 29 1103'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 252.850 - 1.700
Aug 26 243.950 - 3.300
Oct 26 235.125 - 4.175
Dec 26 234.725 - 4.025
Feb 27 235.200 - 3.825
Apr 27 234.850 - 3.500
Jun 27 228.500 - 3.175
Aug 27 225.250 - 3.125
Oct 27 225.125 - 2.100
Dec 27 226.200 0.900
 
@HE - LEAN HOGS - CME Last Chg
Jun 26 97.300 -0.625
Jul 26 101.800 - 0.350
Aug 26 101.325 - 0.775
Oct 26 88.350 -1.050
Dec 26 81.125 -1.125
Feb 27 83.975 -1.125
Apr 27 87.950 -1.125
May 27 92.200 -0.250
Jun 27 98.500 -0.900
Jul 27 98.600 -0.850
Aug 27 96.950 -1.600
Oct 27 84.950 -0.575
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 370.325 0.750
Aug 26 360.650 - 3.000
Sep 26 357.775 - 3.225
Oct 26 354.375 - 3.275
Nov 26 350.475 - 3.725
Jan 27 344.600 - 3.250
Mar 27 339.650 - 4.100
Apr 27 337.500 4.450
May 27 334.675 4.450

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 475'6 477'0 462'6 465'2 -10'0 475'2 11:39A Chart for @C6N Options for @C6N
Sep 26 481'6 483'0 469'4 471'4 -10'0 481'4 11:39A Chart for @C6U Options for @C6U
Dec 26 498'2 499'4 485'6 488'4 -9'2 497'6 11:39A Chart for @C6Z Options for @C6Z
Mar 27 511'4 513'0 500'2 502'2 -9'0 511'2 11:39A Chart for @C7H Options for @C7H
May 27 518'4 520'0 507'4 510'2 -8'2 518'4 11:39A Chart for @C7K Options for @C7K
Jul 27 522'6 522'6 511'4 513'6 -8'0 521'6 11:39A Chart for @C7N Options for @C7N
Sep 27 498'2 498'2 490'6 492'4 -6'2 498'6 11:39A Chart for @C7U Options for @C7U
Dec 27 502'0 503'4 494'4 496'2 -6'2 502'4 11:38A Chart for @C7Z Options for @C7Z
Mar 28 511'6 511'6 505'2 505'6 -7'0 512'6 11:38A Chart for @C8H Options for @C8H
May 28 518'4 0'0 517'4 11:38A Chart for @C8K Options for @C8K
Jul 28 515'6 515'6 515'6 515'6 -3'2 519'0 11:38A Chart for @C8N Options for @C8N
Sep 28 485'0 0'0 484'2 11:38A Chart for @C8U Options for @C8U
Dec 28 486'4 486'4 486'0 486'0 -1'4 487'4 11:38A Chart for @C8Z Options for @C8Z
Jul 29 502'0 0'0 506'6 11:38A Chart for @C9N Options for @C9N
Dec 29 482'0 0'0 487'4 11:38A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1210'0 1212'0 1197'2 1199'4 -10'0 1209'4 11:39A Chart for @S6N Options for @S6N
Aug 26 1210'0 1212'0 1197'6 1199'2 -10'4 1209'6 11:39A Chart for @S6Q Options for @S6Q
Sep 26 1197'2 1199'0 1184'6 1186'2 -11'0 1197'2 11:39A Chart for @S6U Options for @S6U
Nov 26 1202'4 1205'2 1191'4 1193'6 -9'2 1203'0 11:39A Chart for @S6X Options for @S6X
Jan 27 1211'6 1216'2 1203'2 1205'4 -8'2 1213'6 11:39A Chart for @S7F Options for @S7F
Mar 27 1208'6 1213'6 1201'0 1203'2 -7'0 1210'2 11:39A Chart for @S7H Options for @S7H
May 27 1209'4 1215'0 1203'0 1205'0 -6'2 1211'2 11:39A Chart for @S7K Options for @S7K
Jul 27 1212'6 1219'6 1207'6 1210'6 -5'0 1215'6 11:39A Chart for @S7N Options for @S7N
Aug 27 1197'2 0'0 1199'2 11:39A Chart for @S7Q Options for @S7Q
Sep 27 1158'0 0'0 1161'4 11:39A Chart for @S7U Options for @S7U
Nov 27 1149'2 1150'0 1145'0 1145'0 -5'4 1150'4 11:39A Chart for @S7X Options for @S7X
Jan 28 1143'4 0'0 1161'4 11:39A Chart for @S8F Options for @S8F
Mar 28 1164'0 0'0 1161'0 11:38A Chart for @S8H Options for @S8H
May 28 1148'2 0'0 1164'2 11:29A Chart for @S8K Options for @S8K
Jul 28 1160'0 0'0 1169'4 11:38A Chart for @S8N Options for @S8N
Aug 28 1162'2 0'0 1162'2 10:17A Chart for @S8Q Options for @S8Q
Sep 28 1136'6 0'0 1136'6 11:39A Chart for @S8U Options for @S8U
Nov 28 1127'0 0'0 1132'0 11:39A Chart for @S8X Options for @S8X
Jul 29 1151'2 0'0 1151'2 11:39A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1116'6 11:21A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.750 254.850 251.600 252.850 - 1.700 254.550 11:39A Chart for @LE6M Options for @LE6M
Aug 26 247.425 247.425 242.725 243.950 - 3.300 247.250 11:39A Chart for @LE6Q Options for @LE6Q
Oct 26 239.250 239.375 234.075 235.125 - 4.175 239.300 11:39A Chart for @LE6V Options for @LE6V
Dec 26 238.725 238.750 233.700 234.725 - 4.025 238.750 11:39A Chart for @LE6Z Options for @LE6Z
Feb 27 238.950 239.000 234.150 235.200 - 3.825 239.025 11:39A Chart for @LE7G Options for @LE7G
Apr 27 238.250 238.300 233.900 234.850 - 3.500 238.350 11:39A Chart for @LE7J Options for @LE7J
Jun 27 230.975 231.000 227.700 228.500 - 3.175 231.675 11:39A Chart for @LE7M Options for @LE7M
Aug 27 227.600 227.600 225.250 225.250 - 3.125 228.375 11:38A Chart for @LE7Q Options for @LE7Q
Oct 27 225.125 225.125 225.125 225.125 - 2.100 227.225 11:38A Chart for @LE7V Options for @LE7V
Dec 27 226.200 226.200 226.200 226.200 0.900 227.100s 11:39A Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 97.650 98.225 97.125 97.300 -0.625 97.925 11:39A Chart for @HE6M Options for @HE6M
Jul 26 101.900 102.825 101.375 101.800 - 0.350 102.150 11:39A Chart for @HE6N Options for @HE6N
Aug 26 102.000 102.475 100.925 101.325 - 0.775 102.100 11:39A Chart for @HE6Q Options for @HE6Q
Oct 26 89.375 89.500 87.950 88.350 -1.050 89.400 11:39A Chart for @HE6V Options for @HE6V
Dec 26 82.150 82.275 80.775 81.125 -1.125 82.250 11:39A Chart for @HE6Z Options for @HE6Z
Feb 27 85.100 85.100 83.650 83.975 -1.125 85.100 11:39A Chart for @HE7G Options for @HE7G
Apr 27 89.075 89.125 87.600 87.950 -1.125 89.075 11:39A Chart for @HE7J Options for @HE7J
May 27 92.275 92.275 92.200 92.200 -0.250 92.200s 11:39A Chart for @HE7K Options for @HE7K
Jun 27 99.400 99.400 98.500 98.500 -0.900 99.400 11:39A Chart for @HE7M Options for @HE7M
Jul 27 98.600 98.600 98.600 98.600 -0.850 99.450 11:39A Chart for @HE7N Options for @HE7N
Aug 27 96.950 96.950 96.950 96.950 -1.600 98.550 11:39A Chart for @HE7Q Options for @HE7Q
Oct 27 84.950 -0.575 84.950s 11:38A Chart for @HE7V Options for @HE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.550 371.175 370.150 370.325 0.750 369.575 11:38A Chart for @GF6K Options for @GF6K
Aug 26 364.000 364.000 358.775 360.650 - 3.000 363.650 11:39A Chart for @GF6Q Options for @GF6Q
Sep 26 361.175 361.275 355.925 357.775 - 3.225 361.000 11:39A Chart for @GF6U Options for @GF6U
Oct 26 358.000 358.125 352.650 354.375 - 3.275 357.650 11:39A Chart for @GF6V Options for @GF6V
Nov 26 354.650 354.650 349.000 350.475 - 3.725 354.200 11:39A Chart for @GF6X Options for @GF6X
Jan 27 347.850 347.850 343.150 344.600 - 3.250 347.850 11:39A Chart for @GF7F Options for @GF7F
Mar 27 340.775 341.900 339.650 339.650 - 4.100 343.750 11:39A Chart for @GF7H Options for @GF7H
Apr 27 337.500 4.450 341.750s 11:38A Chart for @GF7J Options for @GF7J
May 27 334.675 4.450 339.650s 11:39A 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

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

MAHA Leaders Lament Rep. Massie's Primary Loss in Kentucky

MAHA Leaders Lament Rep. Massie's Primary Loss in Kentucky

MAHA Leaders Lament Rep. Massie's Primary Loss in Kentucky

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

Spring Has Been a Good Season for Midwest Precipitation

Major Severe Weather Outbreak Likely Monday Afternoon and Evening for Plains and Midwest

Major Severe Weather Outbreak Likely Monday Afternoon and Evening for Plains and Midwest

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

EPA Webinar Offers Public Overview of Draft Fungicide Strategy

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

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

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

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 Wed
5/20		 Thu
5/21		 Fri
5/22		 Sat
5/23		 Sun
5/24
Weather
Condition		 Cloudy Rain Rain Rain Mostly Cloudy
Weather Cloudy Rain Rain Rain Mostly Cloudy
Temp
L/H (°F)		 35/62 44/65 48/60 48/70 48/80
Feels
Like
L/H (°F)		 52/62 41/65 43/60 44/70 47/80
Dew Point
(°F)		 38 42 48 47 48
Humidity
(%)		 44 55 87 58 49
Wind
Speed
(mph)		 7 12 12 8 10
Precip
 (%)		 - 24 80 58 -
Precip
Amt (in.)
 None Rain
0.01		 Rain
0.79		 Rain
0.26		 None
Evap
(in./day)		 0.14 0.15 0.07 0.15 0.23
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6N 465'2 -10'0
@S6N 1200'0 -9'4
@W6N 660'2 -7'0
@O6N 362'0 -18'4
Stocks
MSFT 417.7450 0.3250
WMT 132.6300 - 1.5700
XOM 158.9600 - 3.5900
TWX


Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  465'2
Change:  -10'0
Bid:  465'0
Ask:  465'2
Today's High:  477'0
Today's Low:  462'6
Volume:  218,612
Open:  475'6
Settle:  475'2
Prev:  475'2
Contract High: 
Contract Low: 
Updated:  May-20-2026
11:38:00AM
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, May 20, 2026 10:02AM CDT

Friday, March 27, 2026 1:34PM CDT


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