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 05/12 05:47
DTN Midday Grain Comments 05/11 10:58
DTN Closing Grain Comments 05/11 13:49
DTN Cattle Prices/Trends 05/12 09:00
DTN Early Word Livestock Comments 05/12 06:07
DTN Midday Livestock Comments 05/11 11:50
DTN Closing Livestock Comment 05/11 16:22
DTN Chart Technical Points 05/11 16:30
US Direct Feeder Pigs

DTN Ag Headline News
Trump Delays Plan to Waive Beef Tariffs
Nebraska Range Among Nation's Worst
Scouts Tour Hard Winter Wheat This Week
Cash Market Moves
View From the Cab
Top 5 Things to Watch
USDA Reports Preview
Rural Resilience - 1
DTN Retail Fertilizer Trends

Quotes
 
@C - CORN - CBOT Last Chg
May 26 466'6 6'0
Jul 26 478'4 3'2
Sep 26 484'6 3'0
Dec 26 500'6 3'0
Mar 27 513'6 2'2
May 27 521'0 2'0
Jul 27 524'6 1'6
Sep 27 505'6 1'0
Dec 27 509'6 0'6
Mar 28 520'0 1'0
May 28 524'4 1'0
Jul 28 524'4 0'0
Sep 28 486'4 0'0
Dec 28 491'0 -0'2
Jul 29 501'2 0'0
Dec 29 483'4 -9'4
 
@S - SOYBEANS - CBOT Last Chg
May 26 1208'0 8'2
Jul 26 1220'2 7'2
Aug 26 1215'2 7'2
Sep 26 1196'2 6'0
Nov 26 1201'0 6'2
Jan 27 1212'4 6'2
Mar 27 1209'4 7'2
May 27 1211'4 7'6
Jul 27 1216'4 7'6
Aug 27 1192'6 0'0
Sep 27 1157'6 0'0
Nov 27 1153'2 4'0
Jan 28 1143'4 0'0
Mar 28 1160'6 0'0
May 28 1149'0 0'0
Jul 28 1171'2 0'0
Aug 28 1163'2 0'0
Sep 28 1137'6 0'0
Nov 28 1120'0 0'0
Jul 29 1150'0 0'0
Nov 29 1103'0 0'0
 
@LE - LIVE CATTLE - CME Last Chg
Jun 26 251.575 2.175
Aug 26 244.850 1.300
Oct 26 237.500 0.825
Dec 26 236.850 0.925
Feb 27 236.950 0.975
Apr 27 236.450 1.025
Jun 27 230.350 1.100
Aug 27 227.600 1.225
Oct 27 226.750 1.375
Dec 27 226.500 1.425
 
@HE - LEAN HOGS - CME Last Chg
May 26 90.950 0.075
Jun 26 100.075 - 0.150
Jul 26 104.350 - 0.300
Aug 26 105.200 - 0.500
Oct 26 91.200 -0.575
Dec 26 83.675 -0.425
Feb 27 86.400 -0.275
Apr 27 90.425 -0.025
May 27 93.000 0.525
Jun 27 100.900 0.200
Jul 27 100.600 - 0.025
Aug 27 99.450 0.225
 
@GF - FEEDER CATTLE - CME Last Chg
May 26 368.800 0.400
Aug 26 363.950 1.650
Sep 26 361.725 1.575
Oct 26 358.800 1.475
Nov 26 355.275 1.200
Jan 27 348.950 1.275
Mar 27 343.675 0.650
Apr 27 341.475 0.575
May 27 339.075 0.875

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 463'0 467'6 463'0 466'6 6'0 460'6 09:13A Chart for @C6K Options for @C6K
Jul 26 475'0 480'0 473'6 478'4 3'2 475'2 09:12A Chart for @C6N Options for @C6N
Sep 26 481'2 486'0 480'2 484'6 3'0 481'6 09:13A Chart for @C6U Options for @C6U
Dec 26 497'4 502'0 496'4 500'6 3'0 497'6 09:13A Chart for @C6Z Options for @C6Z
Mar 27 511'0 515'2 510'2 513'6 2'2 511'4 09:13A Chart for @C7H Options for @C7H
May 27 517'4 522'2 517'4 521'0 2'0 519'0 09:13A Chart for @C7K Options for @C7K
Jul 27 521'6 526'0 521'6 524'6 1'6 523'0 09:13A Chart for @C7N Options for @C7N
Sep 27 504'0 506'2 504'0 505'6 1'0 504'6 09:12A Chart for @C7U Options for @C7U
Dec 27 508'4 511'0 508'0 509'6 0'6 509'0 09:13A Chart for @C7Z Options for @C7Z
Mar 28 519'2 520'0 518'0 520'0 1'0 519'0 09:13A Chart for @C8H Options for @C8H
May 28 522'4 524'4 522'4 524'4 1'0 523'4 09:13A Chart for @C8K Options for @C8K
Jul 28 524'4 0'0 524'6 09:13A Chart for @C8N Options for @C8N
Sep 28 486'4 0'0 487'6 09:13A Chart for @C8U Options for @C8U
Dec 28 489'4 491'0 487'6 491'0 -0'2 491'2 09:13A Chart for @C8Z Options for @C8Z
Jul 29 501'2 0'0 509'0 09:13A Chart for @C9N Options for @C9N
Dec 29 488'4 488'4 483'4 483'4 -9'4 493'0 09:12A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1204'0 1208'0 1203'0 1208'0 8'2 1199'6 09:13A Chart for @S6K Options for @S6K
Jul 26 1211'6 1220'6 1211'2 1220'2 7'2 1213'0 09:12A Chart for @S6N Options for @S6N
Aug 26 1207'2 1215'2 1206'4 1215'2 7'2 1208'0 09:13A Chart for @S6Q Options for @S6Q
Sep 26 1190'0 1196'6 1189'2 1196'2 6'0 1190'2 09:13A Chart for @S6U Options for @S6U
Nov 26 1194'0 1201'4 1193'0 1201'0 6'2 1194'6 09:13A Chart for @S6X Options for @S6X
Jan 27 1205'2 1213'0 1204'4 1212'4 6'2 1206'2 09:12A Chart for @S7F Options for @S7F
Mar 27 1201'0 1209'6 1201'0 1209'4 7'2 1202'2 09:13A Chart for @S7H Options for @S7H
May 27 1201'6 1212'0 1201'6 1211'4 7'6 1203'6 09:13A Chart for @S7K Options for @S7K
Jul 27 1207'2 1217'2 1207'2 1216'4 7'6 1208'6 09:13A Chart for @S7N Options for @S7N
Aug 27 1192'6 0'0 1193'2 09:13A Chart for @S7Q Options for @S7Q
Sep 27 1157'6 0'0 1157'2 09:13A Chart for @S7U Options for @S7U
Nov 27 1149'0 1154'4 1148'2 1153'2 4'0 1149'2 09:13A Chart for @S7X Options for @S7X
Jan 28 1143'4 0'0 1159'6 09:13A Chart for @S8F Options for @S8F
Mar 28 1160'6 0'0 1160'4 09:13A Chart for @S8H Options for @S8H
May 28 1149'0 0'0 1165'4 09:11A Chart for @S8K Options for @S8K
Jul 28 1171'2 0'0 1170'4 09:11A Chart for @S8N Options for @S8N
Aug 28 1163'2 0'0 1163'2 08:55A Chart for @S8Q Options for @S8Q
Sep 28 1137'6 0'0 1137'6 08:30A Chart for @S8U Options for @S8U
Nov 28 1120'0 0'0 1130'6 09:13A Chart for @S8X Options for @S8X
Jul 29 1150'0 0'0 1150'0 08:30A Chart for @S9N Options for @S9N
Nov 29 1103'0 0'0 1115'4 08:30A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.675 253.000 251.000 251.575 2.175 249.400 09:13A Chart for @LE6M Options for @LE6M
Aug 26 245.750 247.150 244.075 244.850 1.300 243.550 09:13A Chart for @LE6Q Options for @LE6Q
Oct 26 238.650 240.025 236.650 237.500 0.825 236.675 09:13A Chart for @LE6V Options for @LE6V
Dec 26 237.725 239.000 236.000 236.850 0.925 235.925 09:13A Chart for @LE6Z Options for @LE6Z
Feb 27 237.875 238.975 236.125 236.950 0.975 235.975 09:13A Chart for @LE7G Options for @LE7G
Apr 27 237.425 238.250 235.625 236.450 1.025 235.425 09:13A Chart for @LE7J Options for @LE7J
Jun 27 232.025 232.025 229.800 230.350 1.100 229.250 09:14A Chart for @LE7M Options for @LE7M
Aug 27 227.625 227.625 227.600 227.600 1.225 226.375 09:14A Chart for @LE7Q Options for @LE7Q
Oct 27 226.775 226.775 226.750 226.750 1.375 225.375 09:12A Chart for @LE7V Options for @LE7V
Dec 27 226.500 226.500 226.500 226.500 1.425 225.075 09:12A Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.900 90.950 90.750 90.950 0.075 90.875 09:12A Chart for @HE6K Options for @HE6K
Jun 26 100.000 100.200 99.700 100.075 - 0.150 100.225 09:13A Chart for @HE6M Options for @HE6M
Jul 26 104.425 104.600 103.950 104.350 - 0.300 104.650 09:13A Chart for @HE6N Options for @HE6N
Aug 26 105.150 105.525 104.850 105.200 - 0.500 105.700 09:13A Chart for @HE6Q Options for @HE6Q
Oct 26 91.375 91.625 91.025 91.200 -0.575 91.775 09:13A Chart for @HE6V Options for @HE6V
Dec 26 83.950 84.025 83.425 83.675 -0.425 84.100 09:13A Chart for @HE6Z Options for @HE6Z
Feb 27 86.400 86.625 86.225 86.400 -0.275 86.675 09:13A Chart for @HE7G Options for @HE7G
Apr 27 90.250 90.650 90.125 90.425 -0.025 90.450 09:13A Chart for @HE7J Options for @HE7J
May 27 93.000 93.000 93.000 93.000 0.525 93.225s 09:13A Chart for @HE7K Options for @HE7K
Jun 27 100.675 100.900 100.675 100.900 0.200 100.700 09:14A Chart for @HE7M Options for @HE7M
Jul 27 100.625 100.900 100.600 100.600 - 0.025 100.625 09:12A Chart for @HE7N Options for @HE7N
Aug 27 99.325 99.450 99.325 99.450 0.225 99.225 09:14A Chart for @HE7Q Options for @HE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.050 371.250 367.025 368.800 0.400 368.400 09:13A Chart for @GF6K Options for @GF6K
Aug 26 365.000 367.500 362.775 363.950 1.650 362.300 09:13A Chart for @GF6Q Options for @GF6Q
Sep 26 362.650 365.325 360.350 361.725 1.575 360.150 09:13A Chart for @GF6U Options for @GF6U
Oct 26 362.475 362.500 357.400 358.800 1.475 357.325 09:13A Chart for @GF6V Options for @GF6V
Nov 26 357.500 358.750 354.050 355.275 1.200 354.075 09:13A Chart for @GF6X Options for @GF6X
Jan 27 351.425 352.800 347.675 348.950 1.275 347.675 09:13A Chart for @GF7F Options for @GF7F
Mar 27 347.650 347.650 343.450 343.675 0.650 343.025 09:14A Chart for @GF7H Options for @GF7H
Apr 27 345.700 345.700 341.325 341.475 0.575 340.900 09:14A Chart for @GF7J Options for @GF7J
May 27 339.875 339.875 339.075 339.075 0.875 338.200 09:10A 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

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

Hormuz Crisis Sparks UN Warning Over Global Crop Yields and Food Supplies

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 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

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

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

Statistics Canada March 31 Grain Stocks Report Review

Corn Market Participants Positioning Themselves Like Mid-2020

AAFC's April Update Highlights Need to Maintain Canola Area

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 Tue
5/12		 Wed
5/13		 Thu
5/14		 Fri
5/15		 Sat
5/16
Weather
Condition		 Clear Clear Thunder Storms Partly Cloudy Thunder Storms
Weather Clear Clear Thunder Storms Partly Cloudy Thunder Storms
Temp
L/H (°F)		 59/76 46/79 58/82 52/83 53/81
Feels
Like
L/H (°F)		 59/76 46/79 58/82 52/83 53/81
Dew Point
(°F)		 37 36 41 39 40
Humidity
(%)		 29 30 36 28 33
Wind
Speed
(mph)		 18 5 17 12 12
Precip
 (%)		 - - 38 - 77
Precip
Amt (in.)
 None None Rain
0.03		 None Rain
0.37
Evap
(in./day)		 0.35 0.24 0.33 0.31 0.28
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6K 466'6 6'0
@S6K 1208'0 8'2
@W6K 629'6 7'4
@O6K 335'2 0'0
Stocks
MSFT 408.6700 - 3.9900
WMT 128.7600 1.1700
XOM 149.9950 0.3150
TWX


Intraday Commodities
@CK6

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  466'6
Change:  6'0
Bid:  464'2
Ask:  466'0
Today's High:  467'6
Today's Low:  463'0
Volume:  126
Open:  463'0
Settle:  460'6
Prev:  460'6
Contract High: 
Contract Low: 
Updated:  May-12-2026
9:11:00AM
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