Welcome
Thank you for choosing our website. Check back often for continued updates.
This Day In History
August 26, 1956
Marlene Bauer wins LPGA Denver Golf Open
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
500'4
517'0
499'0
513'4
13'4
514'0s
03:55P
Dec 26
524'0
538'6
521'2
535'6
13'0
536'4s
03:59P
Mar 27
538'2
553'0
536'4
549'6
12'2
550'6s
03:59P
May 27
545'0
559'2
543'0
556'2
12'2
557'2s
03:41P
Jul 27
546'0
560'2
545'0
557'6
11'6
558'4s
03:42P
Sep 27
520'6
533'6
520'4
532'0
11'4
533'0s
03:00P
Dec 27
521'4
534'0
521'0
532'4
11'6
533'6s
03:33P
Mar 28
530'6
543'6
530'6
541'6
11'2
543'2s
02:30P
May 28
539'0
548'2
539'0
546'2
10'4
547'6s
01:30P
Jul 28
542'0
549'0
542'0
548'0
9'2
549'2s
02:30P
Sep 28
507'0
510'0
507'0
510'0
7'4
511'4s
01:20P
Dec 28
503'4
510'0
503'4
510'0
4'4
509'4s
03:16P
Jul 29
521'6
521'6
521'6
521'6
4'4
525'4s
01:20P
Dec 29
503'0
503'0
500'6
501'0
-2'6
500'6s
03:17P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1228'4
1259'2
1223'2
1250'4
26'2
1254'2s
01:20P
Nov 26
1238'0
1270'0
1232'0
1261'4
28'2
1266'0s
03:59P
Jan 27
1252'0
1284'4
1246'6
1276'0
28'4
1280'6s
03:56P
Mar 27
1257'6
1289'4
1253'0
1281'6
28'0
1286'2s
03:34P
May 27
1263'4
1293'4
1259'0
1286'6
27'0
1291'0s
03:04P
Jul 27
1267'0
1296'0
1262'4
1288'6
26'0
1293'4s
02:31P
Aug 27
1247'4
1277'6
1246'2
1272'2
25'4
1276'0s
01:20P
Sep 27
1214'4
1238'0
1210'4
1235'0
22'6
1236'4s
01:20P
Nov 27
1202'6
1226'2
1199'6
1223'6
22'0
1225'0s
03:49P
Jan 28
1216'0
1235'4
1216'0
1234'0
21'6
1234'4s
03:08P
Mar 28
1215'0
1230'6
1215'0
1230'6
21'2
1232'0s
01:20P
May 28
1212'6
1217'6
1212'6
1217'6
21'0
1233'6s
01:20P
Jul 28
1206'4
21'0
1238'0s
01:20P
Aug 28
1226'2
20'4
1226'2s
01:20P
Sep 28
1199'4
18'6
1199'4s
01:20P
Nov 28
1175'0
1196'0
1175'0
1196'0
18'4
1195'4s
01:30P
Jul 29
1191'0
18'4
1214'6s
01:20P
Nov 29
1153'6
18'4
1178'4s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
686'4
730'4
683'4
730'4
45'0
730'4s
03:07P
Dec 26
704'2
748'2
700'6
748'2
45'0
748'2s
03:46P
Mar 27
720'6
766'2
719'0
766'0
44'0
765'2s
03:47P
May 27
729'4
771'6
727'4
771'6
41'4
771'2s
02:30P
Jul 27
729'0
764'0
727'4
762'2
33'4
762'6s
02:30P
Sep 27
735'4
766'2
733'4
765'0
29'4
765'2s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
754'2
795'4
751'4
791'6
37'4
792'0s
02:31P
Dec 26
771'0
812'0
767'6
809'0
38'0
808'6s
03:53P
Mar 27
785'0
825'0
781'6
822'0
37'2
822'0s
03:29P
May 27
791'4
828'6
788'4
826'0
35'0
826'0s
02:30P
Jul 27
789'0
819'6
786'2
816'4
28'2
817'0s
02:51P
Sep 27
793'6
819'2
793'6
817'2
24'4
817'0s
03:00P
@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
01:05P
Oct 26
210.950
212.150
209.525
210.650
- 0.175
210.775s
02:34P
Dec 26
212.150
213.825
211.300
212.450
0.450
212.575s
01:05P
Feb 27
213.900
215.300
212.750
214.000
0.575
214.075s
01:05P
Apr 27
215.400
216.900
214.525
215.625
0.500
215.725s
01:05P
Jun 27
209.250
211.125
208.950
209.900
0.650
210.125s
01:05P
@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
01:05P
Sep 26
318.825
320.725
315.700
318.550
- 0.275
319.000s
01:05P
Oct 26
313.000
315.875
310.850
313.775
0.925
314.250s
03:00P
Nov 26
305.625
309.000
304.150
307.100
1.800
307.500s
02:41P
Jan 27
297.375
301.050
296.700
299.675
2.325
300.075s
02:30P
Mar 27
294.550
297.775
293.500
297.350
2.825
297.375s
01:05P
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
"If you want to build a ship, don't herd people together to collect wood and don't assign them tasks and work, but rather teach them to long for the endless immensity of the sea."