Welcome
Thank you for choosing our website. Check back often for continued updates.
This Day In History
August 7, 1972
Hall of Fame inducts Berra, Sandy Koufax, Lefty Gomez & Early Wynn
more info
DTN Farm Life
Farm Life
See what other farmers are thinking about on everything related to farm life.
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
439'0
444'4
438'4
442'6
3'6
439'0
11:19A
Dec 26
461'6
467'2
461'2
465'2
3'2
462'0
11:19A
Mar 27
477'2
482'4
476'6
480'6
3'2
477'4
11:19A
May 27
486'2
491'2
486'0
489'4
3'0
486'4
11:19A
Jul 27
491'6
496'0
491'2
494'4
2'4
492'0
11:19A
Sep 27
482'2
486'0
482'0
484'6
2'0
482'6
11:19A
Dec 27
489'0
493'2
489'0
491'6
1'4
490'2
11:19A
Mar 28
501'6
504'0
501'6
502'6
1'2
501'4
11:19A
May 28
508'0
508'0
508'0
508'0
0'4
507'4
11:19A
Jul 28
512'6
513'0
512'6
513'0
2'2
510'6
11:19A
Sep 28
490'2
0'0
487'0
11:19A
Dec 28
491'6
0'0
491'6
11:19A
Jul 29
511'4
0'0
509'4
11:18A
Dec 29
494'0
0'0
493'6
11:19A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1165'4
1165'4
1157'6
1160'6
3'4
1157'2
11:19A
Sep 26
1160'0
1167'4
1157'6
1162'4
2'4
1160'0
11:19A
Nov 26
1177'6
1185'0
1175'4
1180'0
2'2
1177'6
11:19A
Jan 27
1192'4
1199'6
1190'4
1195'0
2'2
1192'6
11:19A
Mar 27
1199'2
1205'6
1196'6
1201'4
2'2
1199'2
11:19A
May 27
1207'0
1213'2
1204'2
1208'6
1'4
1207'2
11:19A
Jul 27
1212'4
1218'4
1210'0
1214'4
1'6
1212'6
11:19A
Aug 27
1196'4
1203'4
1196'2
1200'4
1'6
1198'6
11:19A
Sep 27
1167'4
1168'2
1167'4
1168'2
2'6
1165'4
11:19A
Nov 27
1157'6
1162'2
1156'2
1161'4
2'2
1159'2
11:19A
Jan 28
1171'0
1171'0
1171'0
1171'0
1'0
1170'0
11:19A
Mar 28
1170'0
1170'0
1170'0
1170'0
0'4
1169'4
11:19A
May 28
1172'4
0'0
1172'4
11:19A
Jul 28
1177'6
1177'6
1177'6
1177'6
0'0
1177'6
11:19A
Aug 28
1167'2
0'0
1167'2
09:05A
Sep 28
1144'4
0'0
1144'4
08:56A
Nov 28
1138'6
0'0
1141'6
11:19A
Jul 29
1161'0
0'0
1161'0
08:30A
Nov 29
1122'0
0'0
1125'4
08/06
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
631'0
646'0
628'4
644'2
13'0
631'2
11:19A
Dec 26
650'0
664'2
647'6
662'6
12'2
650'4
11:19A
Mar 27
667'2
679'6
664'4
678'4
11'2
667'2
11:19A
May 27
675'0
687'2
673'6
686'0
10'0
676'0
11:19A
Jul 27
675'4
687'0
674'2
685'4
8'2
677'2
11:19A
Sep 27
681'6
694'0
681'6
692'0
6'6
685'2
11:19A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
700'0
719'0
696'4
717'6
18'0
699'6
11:19A
Dec 26
718'4
735'4
715'0
734'6
17'2
717'4
11:19A
Mar 27
730'4
747'4
727'6
746'2
15'6
730'4
11:19A
May 27
735'0
752'2
734'2
751'2
14'6
736'4
11:19A
Jul 27
734'2
750'2
733'0
749'2
13'2
736'0
11:19A
Sep 27
739'6
755'4
734'6
753'2
11'0
742'2
11:19A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
232.050
232.650
230.000
230.025
- 1.200
231.225
11:19A
Oct 26
226.000
226.900
223.175
223.425
- 1.500
224.925
11:19A
Dec 26
225.400
226.075
222.175
222.400
- 1.975
224.375
11:19A
Feb 27
225.400
226.225
222.750
222.875
- 1.700
224.575
11:19A
Apr 27
225.525
226.425
223.050
223.300
- 1.350
224.650
11:19A
Jun 27
218.125
218.800
215.600
215.975
- 1.150
217.125
11:19A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
350.250
352.000
347.975
349.600
1.550
348.050
11:19A
Sep 26
343.600
345.400
340.725
341.975
0.400
341.575
11:19A
Oct 26
333.825
335.475
330.225
331.275
- 0.675
331.950
11:19A
Nov 26
326.000
327.750
322.000
322.875
- 1.475
324.350
11:19A
Jan 27
318.125
319.525
313.500
314.275
- 1.750
316.025
11:19A
Mar 27
314.700
314.725
308.975
310.175
- 1.225
311.400
11:19A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More