Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26
508'0
514'0
507'2
512'4
2'2
510'2 11:36P
Dec 26
531'4
537'4
530'6
535'6
2'2
533'4 11:36P
Mar 27
545'2
551'2
544'4
549'6
2'4
547'2 11:37P
May 27
551'2
557'0
550'4
555'6
2'6
553'0 11:37P
Jul 27
552'4
558'0
551'6
557'0
2'6
554'2 11:37P
Sep 27
525'0
529'2
524'6
528'2
1'6
526'4 11:37P
Dec 27
525'0
528'0
523'6
526'6
1'2
525'4 11:37P
Mar 28
534'2
536'0
534'2
535'6
0'6
535'0 11:36P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26
1257'4
1267'4
1257'4
1261'2
4'6
1256'4 11:38P
Nov 26
1270'0
1279'4
1270'0
1272'2
4'2
1268'0 11:36P
Jan 27
1284'6
1294'0
1284'6
1287'2
4'2
1283'0 11:36P
Mar 27
1290'2
1299'0
1290'2
1293'0
4'6
1288'2 11:36P
May 27
1294'6
1303'0
1294'4
1297'0
4'2
1292'6 11:38P
Jul 27
1296'6
1304'0
1296'6
1298'6
4'2
1294'4 11:38P
Aug 27
1280'2
1285'4
1279'6
1279'6
2'4
1277'2 11:38P
Sep 27
1242'4
1245'2
1242'2
1242'4
4'0
1238'4 11:38P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26
739'4
746'0
737'4
743'0
0'2
742'6 11:35P
Dec 26
758'2
767'0
754'6
761'4
0'6
760'6 11:38P
Mar 27
773'4
781'4
771'0
776'0
0'0
776'0 11:38P
May 27
778'6
786'4
776'4
781'2
-0'2
781'4 11:38P
Jul 27
769'4
775'2
765'6
771'4
-1'4
773'0 11:35P
Sep 27
770'2
776'2
767'4
773'2
-1'2
774'4 11:34P
Dec 27
775'4
781'0
775'4
780'0
-1'2
781'2 11:33P
Mar 28
778'4
783'2
778'4
782'0
-1'2
783'2 11:33P
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26
799'0
813'4
798'4
810'2
6'6
803'4 11:35P
Dec 26
821'2
831'0
816'2
826'2
4'2
822'0 11:35P
Mar 27
833'2
843'0
828'6
837'4
2'6
834'6 11:35P
May 27
834'4
845'6
834'4
841'0
2'2
838'6 11:38P
Jul 27
828'6
835'2
823'4
831'6
2'0
829'6 11:38P
Sep 27
827'0
831'0
825'4
830'4
1'4
829'0 11:38P
Dec 27
830'0
835'0
830'0
834'4
1'0
833'4 11:38P
Mar 28
832'0
832'0
832'0
832'0
0'2
831'6 11:33P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26
7.2575
7.3375
7.2575
7.3125
-0.0150
7.3275 11:30P
Dec 26
7.5400
7.5775
7.5050
7.5575
-0.0200
7.5775 11:30P
Mar 27
7.7200
7.7600
7.6275
7.7350
-0.0225
7.7575 11:30P
May 27
7.7350
7.8725
7.6975
7.8375
0.0925
7.8625s 11:30P
Jul 27
7.7875
7.9225
7.7850
7.8625
0.1125
7.9000s 11:26P
Sep 27
7.3475
7.7500
7.3475
7.7100
0.0575
7.7225s 11:26P
Dec 27
7.3975
7.8100
7.3975
7.7975
0.0775
7.8000s 10:54P
Mar 28
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26
333.200
333.950
332.600
333.800
1.000
333.750s 01:05P
Sep 26
320.000
325.125
319.775
322.550
3.450
322.450s 01:05P
Oct 26
315.000
320.850
314.900
318.250
3.825
318.075s 01:05P
Nov 26
307.950
314.450
307.950
311.650
3.975
311.475s 01:05P
Jan 27
300.425
307.000
300.400
304.075
3.850
303.925s 01:05P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26
219.175
221.950
219.000
220.300
1.825
220.300s 01:05P
Oct 26
211.500
214.225
211.375
212.900
2.150
212.925s 01:05P
Dec 26
213.275
216.175
213.225
214.750
2.225
214.800s 01:05P
Feb 27
214.800
217.850
214.675
216.775
2.750
216.825s 01:05P
Apr 27
216.375
219.600
216.300
218.625
2.975
218.700s 01:05P
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26
80.800
81.250
80.425
80.525
-0.275
80.625s 03:09P
Dec 26
70.900
71.650
70.700
71.075
0.225
71.200s 01:05P
Feb 27
73.650
74.275
73.300
73.750
0.125
73.850s 01:05P
Apr 27
79.350
79.900
78.800
79.500
0.100
79.550s 01:05P
May 27
83.850
84.250
83.850
84.150
0.150
84.000s 01:05P
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 26
16.67
16.67
Sep 26
16.35
16.35
16.33
16.34
0.01
16.33 11:37P
Oct 26
16.85
16.86
16.85
16.86
0.01
16.85 11:37P
Nov 26
17.21
17.18
Dec 26
17.24
17.20
My Custom Markets
Symbol Open High Low Last Change Close Time More
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange: CBOT
Last Trade:
512'4
Change:
2'2
Bid:
512'4
Ask:
512'6
Today's High:
514'0
Today's Low:
507'2
Volume: 76,498
Open:
508'0
Settle:
510'2
Prev:
510'2
Contract High:
Contract Low:
Updated: Aug-27-2026
Delay Time: 10 Minutes
Local Conditions
Fargo, ND
Chg Zip Code:
Temp: 57 o FFeels Like: 57 o F
Humid: 72 %Dew Pt: 48 o F
Barom: 30.1 Wind Dir: ESE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:42 Sunset: 8:14
As reported at FARGO, ND at 11:00 PM
Local Forecast
Fargo, ND
Friday
Saturday
Sunday
Hi: 84 °F52 °F20 % Hi: 86 °F65 °F40 % Hi: 84 °F65 °F52 %
View complete Local Weather
DTN Weather Summary
Quote of the Day
