Welcome
Thank you for choosing our website. Check back often for continued updates.
This Day In History
August 27, 1942
Cuba declares war on Germany, Japan & Italy
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
512'0
514'6
509'0
511'2
-2'6
514'0
07:22A
Dec 26
534'2
537'4
531'4
534'2
-2'2
536'4
07:22A
Mar 27
548'0
551'2
545'4
547'6
-3'0
550'6
07:22A
May 27
555'0
557'4
551'6
554'0
-3'2
557'2
07:22A
Jul 27
555'6
558'6
553'2
554'6
-3'6
558'4
07:22A
Sep 27
529'2
532'2
527'6
528'4
-4'4
533'0
07:22A
Dec 27
530'0
532'6
528'2
529'2
-4'4
533'6
07:22A
Mar 28
539'2
541'6
538'0
538'2
-5'0
543'2
07:22A
May 28
544'0
546'2
543'2
543'2
-4'4
547'6
07:21A
Jul 28
546'6
546'6
545'4
546'4
-2'6
549'2
07:21A
Sep 28
510'0
0'0
511'4
07:21A
Dec 28
508'0
508'6
507'0
507'0
-2'4
509'4
07:21A
Jul 29
521'6
0'0
525'4
07:21A
Dec 29
501'0
0'0
500'6
07:06A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1250'4
1254'0
1244'4
1249'2
-5'0
1254'2
07:22A
Nov 26
1261'0
1265'6
1256'0
1261'4
-4'4
1266'0
07:22A
Jan 27
1276'0
1280'2
1270'6
1275'6
-5'0
1280'6
07:22A
Mar 27
1281'0
1285'4
1276'4
1282'0
-4'2
1286'2
07:22A
May 27
1285'2
1290'0
1281'2
1286'4
-4'4
1291'0
07:22A
Jul 27
1288'6
1292'0
1283'6
1289'4
-4'0
1293'4
07:22A
Aug 27
1268'4
1274'4
1267'2
1273'0
-3'0
1276'0
07:22A
Sep 27
1232'4
1234'6
1231'6
1234'6
-1'6
1236'4
07:22A
Nov 27
1220'0
1224'0
1218'4
1223'0
-2'0
1225'0
07:22A
Jan 28
1234'2
1234'2
1230'0
1230'0
-4'4
1234'4
07:21A
Mar 28
1231'6
1231'6
1231'6
1231'6
-0'2
1232'0
07:21A
May 28
1232'0
1232'0
1232'0
1232'0
-1'6
1233'6
07:21A
Jul 28
1206'4
0'0
1238'0
07:21A
Aug 28
1226'2
0'0
1226'2
07:21A
Sep 28
1199'4
0'0
1199'4
07:17A
Nov 28
1196'0
0'0
1195'4
07:20A
Jul 29
1191'0
0'0
1214'6
07:17A
Nov 29
1153'6
0'0
1178'4
07:17A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
729'0
749'4
723'2
735'0
4'4
730'4
07:21A
Dec 26
746'4
767'4
741'0
753'2
5'0
748'2
07:22A
Mar 27
762'0
783'2
757'6
768'4
3'2
765'2
07:22A
May 27
769'4
787'6
764'0
773'0
1'6
771'2
07:22A
Jul 27
760'0
775'6
754'6
763'2
0'4
762'6
07:22A
Sep 27
760'2
776'0
756'6
763'6
-1'4
765'2
07:22A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
791'2
808'0
786'2
795'0
3'0
792'0
07:22A
Dec 26
808'0
825'0
802'6
812'0
3'2
808'6
07:22A
Mar 27
818'6
837'0
816'4
824'4
2'4
822'0
07:22A
May 27
824'2
839'6
820'6
827'2
1'2
826'0
07:22A
Jul 27
814'6
828'2
810'6
817'4
0'4
817'0
07:22A
Sep 27
811'6
825'4
810'2
816'6
-0'2
817'0
07:22A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
218.300
219.300
217.525
218.450
0.375
218.475s
08/26
Oct 26
210.950
212.150
209.525
210.650
- 0.175
210.775s
08/26
Dec 26
212.150
213.825
211.300
212.450
0.450
212.575s
08/26
Feb 27
213.900
215.300
212.750
214.000
0.575
214.075s
08/26
Apr 27
215.400
216.900
214.525
215.625
0.500
215.725s
08/26
Jun 27
209.250
211.125
208.950
209.900
0.650
210.125s
08/26
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.350
333.625
331.950
332.575
- 0.975
332.750s
08/26
Sep 26
318.825
320.725
315.700
318.550
- 0.275
319.000s
08/26
Oct 26
313.000
315.875
310.850
313.775
0.925
314.250s
08/26
Nov 26
305.625
309.000
304.150
307.100
1.800
307.500s
08/26
Jan 27
297.375
301.050
296.700
299.675
2.325
300.075s
08/26
Mar 27
294.550
297.775
293.500
297.350
2.825
297.375s
08/26
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Crops News
Thursday, August 20, 2026 12:04PM CDT
Diversification, precision agriculture and long-term nutrient management give Maryland farmers additional tools to navigate tight margins.
Tuesday, August 18, 2026 9:24AM CDT
Your main hub for information about and results from the 2026 DTN Digital Yield Tour.
Saturday, August 15, 2026 4:53AM CDT
While they might not boast the corn and soybean production levels found in the "I" states, these six states are still worth a look during the 2026 DTN Digital Yield Tour.
Quote of the Day
"Motivation is everything. You can do the work of two people, but you can't be two people. Instead, you have to inspire the next guy down the line and get him to inspire his people."