Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Farm Life |  International News |  Corn News |  Soybeans News |  Wheat News |  Livestock |  Dairy News |  Hay & Feed News |  DTN Ag News |  Feeder Cattle News |  Grain |  Cattle News |  Charts |  Swine News 

Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Jul 463'0 456'4 458'0 -5'6
Sep 469'6 463'2 464'6 -5'4
Dec 487'2 480'0 482'4 -4'4
Mar 501'2 494'2 497'0 -4'2
May 508'4 501'4 504'2 -4'0
Jul 512'0 505'4 507'6 -4'0
Sep 493'0 488'4 490'0 -3'4
Dec 496'6 491'6 494'0 -3'0
Mar 505'4 502'6 504'2 -3'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 1193'4 1184'4 1185'4 -10'4
Aug 1192'6 1183'4 1184'6 -10'0
Sep 1178'2 1169'4 1171'0 -9'0
Nov 1186'4 1178'0 1179'4 -7'4
Jan 1199'2 1191'2 1193'0 -6'2
Mar 1198'4 1190'4 1192'2 -5'2
May 1201'0 1193'6 1195'2 -4'4
Jul 1206'6 1199'0 1200'6 -4'2
Aug 1188'6 -3'4
 
@W - WHEAT - CBOT
  High Low Last Chg
Jul 645'2 634'6 635'0 -10'6
Sep 658'6 647'6 648'4 -11'0
Dec 678'6 668'4 669'0 -10'4
Mar 694'6 685'4 685'6 -9'4
May 702'4 694'0 695'2 -8'4
Jul 703'4 695'6 698'4 -6'2
Sep 710'2 702'4 706'6 -4'6
Dec 720'4 718'2 718'6 -4'0
Mar 727'6 -2'2
 
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Chg
Jul 6.9650 6.8400 6.9200 0.0225
Sep 7.1750 7.0425 7.1425 0.0400
Dec 7.3525 7.2275 7.3125 0.0325
Mar 7.4725 7.3700 7.4450 0.0400
May 7.4900 7.3925 7.4550 0.0300
Jul 7.5000 7.5000 7.5000 0.0225
Sep 7.3325 0.0225
Dec 7.3200 0.0100
Mar
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Chg
Jul 686'2 672'2 676'6 -5'6
Sep 697'4 683'6 688'4 -5'2
Dec 713'4 699'6 704'6 -4'6
Mar 725'0 711'6 717'6 -3'4
May 730'0 718'2 724'4 -2'6
Jul 728'4 716'2 726'4 0'2
Sep 731'0 726'0 731'0 2'0
Dec 746'0 746'0 746'0 4'0
Mar 765'0 3'6
 
@O - OATS - CBOT
  High Low Last Chg
Jul 374'4 363'4 368'2 2'2
Sep 381'0 377'0 377'2 2'0
Dec 377'2 369'2 374'0 0'4
Mar 377'0 0'4
May 383'0 0'4
Jul 374'2 0'4
Sep 345'0 0'4
Dec 379'4 0'4
Mar 383'0 0'4
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Jul 3319 3281 3285 - 33
Aug 3250 3210 3213 - 36
Sep 3213 3174 3179 - 33
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Jun 251.125 247.050 248.350 - 1.075
Aug 242.150 237.750 239.300 - 0.450
Oct 232.950 229.450 231.100 0.225
Dec 232.100 229.025 230.675 0.450
Feb 232.775 229.750 231.350 0.375
Apr 232.500 229.575 231.275 0.325
Jun 226.600 223.700 225.375 0.325
Aug 223.875 222.000 222.000 0.275
Oct 222.050 221.625 221.650 0.175
Dec 222.100 221.975 221.975
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Jun 96.425 95.525 96.000 0.375
Jul 101.000 99.600 100.025 - 0.275
Aug 100.425 98.550 99.000 - 1.025
Oct 87.225 85.425 85.875 -1.175
Dec 79.950 78.225 78.650 -1.125
Feb 82.625 81.125 81.525 -1.075
Apr 86.725 85.050 85.450 -1.025
May 90.200 -1.025
Jun 97.050 95.600 95.950 - 1.100
Jul 97.075 95.825 95.900 - 0.875
Aug 94.800 94.625 94.625 - 0.825
Oct 83.675 -2.075
 
@DA - MILK CLASS III - CME
  High Low Last Chg
May 16.94 16.89 16.91 -0.01
Jun 16.85 16.48 16.63 0.06
Jul 16.85 16.39 16.63 -0.02
Aug 17.46 17.12 17.26 -0.06
Sep 17.90 17.76 17.86 -0.03
Oct 18.41 18.35 18.38 -0.07
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
May 164.213 164.213 165.000
Jun 158.700 156.100 157.325 1.050
Jul 163.375 160.050 160.050 0.450
Aug 168.400 165.400 166.000 1.300
Sep 174.075 171.000 172.500 2.200
Oct 178.000 175.500 175.500 1.275
 
@NF - NONFAT DRY MILK - CME
  High Low Last Chg
May 207.113 207.113 208.000 - 0.250
Jun 200.300 196.150 197.225 - 2.750
Jul 180.000 173.200 173.925 - 4.925
Aug 164.000 156.000 156.500 - 5.525
Sep 155.500 149.950 150.050 - 4.675
Oct 149.300 146.000 146.000 - 4.500
 
@DY - DRY WHEY - CME
  High Low Last Chg
May 64.000
Jun 65.000 65.000 65.000 0.025
Jul 65.975 65.025 65.975 0.725
Aug 66.225 66.000 66.225 0.225
Sep 67.500 67.000 67.250 -1.250
Oct 69.000 68.750 68.750 -1.000
 
@DK - MILK CLASS IV - CME
  High Low Last Chg
May 22.43
Jun 21.20 20.97 21.00 -0.18
Jul 19.50 19.40 19.40 -0.34


Member Login

Username  
Password  


DTN Weather
Local Weather
Radar
County Forecast
State Forecast
DTN Weather Commentary
US Satellite
Current Surface Analysis
Wind Conditions
Today's Forecast Highs
Tonight's Forecast Lows
24 Hr Surface Forecast
Jet Stream Forecast
24 Hr Rainfall Estimate
24 Hr StormPath Accum
48 Hr StormPath Accum
6-10 Day Temp Forecast
6-10 Day Precip Forecast
Thunderstorm Outlook
US Drought Monitor
US Palmer Drought Index
US Crop Moisture Index
US Growing Degree Days
Soil Temperatures
Hurricane Tracking

DTN Market News
DTN Weekly DDG Price Slightly Lower on Average
DTN Early Word Grains 05/26 05:51
DTN Midday Grain Comments 05/26 10:49
DTN Closing Grain Comments 05/26 13:48
DTN Cattle Prices 05/26 13:00
DTN Early Word Livestock Comments 05/26 06:16
DTN Midday Livestock Comments 05/26 11:49
DTN Closing Livestock Comment 05/22 15:35
DTN Chart Technical Points 05/25 16:30
US Direct Feeder Pigs

DTN Grain News
DTN Early Word Grains 05/26 05:51
DTN Midday Grain Comments 05/26 10:49
DTN Closing Grain Comments 05/26 13:48
DTN National HRS Index 05/25
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/26 05:58
FARM MARKET NEWS - CORN REPORT FOR Mon, May 25
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, May 25
USDA Daily Market Rates 05/26

DTN Livestock News
DTN Cattle Prices 05/26 13:00
DTN Early Word Livestock Comments 05/26 06:16
DTN Midday Livestock Comments 05/26 11:49
DTN Closing Livestock Comment 05/22 15:35
CME Feeder Cattle Index 05/21
Cattle on Feed Report 05/22 14:37
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 05/26 11:00
Family Business Matters 05/21 04:58

DTN Ag Headline News
Cattle Ranch Creates Ways to Grow
View From the Cab
Top 5 Things to Watch
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 Cash Prices
Iowa Cash Price Averages
Corn
  Cash $4.25 May 22
  New Crop $4.43 May 22
Soybeans
  Cash $11.32 May 22
  New Crop $11.20 May 22

DTN National Cash Indices

Index Last Chg
Corn Cash Index $4.00 0.00
Soybean Cash Index $11.00 0.00
SRW Wheat Cash Index $5.00 0.00
HRW Wheat Cash Index $6.00 0.00
HRS Wheat Cash Index $6.00 0.00


My Market Watch
Click Here to Customize
Commodities
@C6N 458'0 -5'6
@S6N 1185'4 -10'4
@W6N 635'0 -10'6
@O6N 368'2 2'2
Stocks
MSFT 415.3550 - 3.2150
WMT 118.2000 - 2.0700
XOM 150.1000 - 4.8200
TWX


DTN Farm Business
Thursday, May 21, 2026 4:19PM CDT
USDA Undersecretary for Farm Production and Conservation Richard Fordyce said landowners should start to receive notifications within the next month about whether they have farmland eligible for enrollment in base acres. Fordyce also acknowledged at least some local county offices are facing staffing challenges.

Tuesday, May 26, 2026 11:28AM CDT
England Cattle Co. builds a legacy on innovation and Brahman excellence. The family added a beef business to their cattle operation to provide another source of income.

Did You Know?

In 1928 the Buchanan Amendment provided the first Congressional appropriation for soil erosion research by USDA
Fact courtesy of the USDA

This Day In History
May 26, 1973
Tippett's 3rd Piano sonata, premieres

more info

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