Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26
458'4
459'6
451'6
452'0
-5'0
452'4s 03:57P
Sep 26
465'0
466'4
459'0
459'4
-4'4
459'6s 03:12P
Dec 26
482'6
484'2
477'0
477'0
-4'4
477'4s 03:58P
Mar 27
497'4
498'4
491'6
491'6
-4'2
492'2s 02:30P
May 27
504'2
505'6
499'4
499'4
-4'2
499'6s 01:20P
Jul 27
509'2
509'2
503'2
503'4
-4'0
503'6s 02:30P
Sep 27
491'0
491'0
486'2
486'2
-3'2
486'4s 01:30P
Dec 27
494'0
495'2
490'0
490'2
-3'4
490'6s 03:12P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26
1185'4
1191'2
1179'6
1185'4
-0'6
1185'2s 03:48P
Aug 26
1184'6
1190'4
1179'4
1185'2
-0'2
1184'6s 02:30P
Sep 26
1170'6
1177'0
1166'0
1173'0
1'6
1173'0s 01:30P
Nov 26
1179'6
1186'0
1175'0
1181'4
1'2
1181'4s 03:38P
Jan 27
1192'6
1198'6
1187'6
1194'2
0'6
1194'2s 01:30P
Mar 27
1192'0
1198'2
1187'6
1193'2
0'4
1193'4s 01:30P
May 27
1196'4
1201'0
1191'2
1195'2
-0'4
1195'4s 01:30P
Jul 27
1201'6
1205'4
1196'2
1200'2
-1'2
1200'2s 01:20P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26
636'4
638'6
620'6
621'6
-13'0
622'4s 03:11P
Sep 26
650'0
651'6
634'0
634'6
-12'4
635'6s 03:11P
Dec 26
670'0
672'4
654'2
654'4
-12'6
655'6s 02:30P
Mar 27
688'2
689'2
671'4
671'4
-12'4
673'0s 01:30P
May 27
696'6
696'6
681'2
681'2
-12'0
682'4s 01:20P
Jul 27
699'6
701'0
685'4
685'6
-10'6
687'4s 03:39P
Sep 27
706'0
706'0
694'2
694'6
-10'0
696'0s 01:20P
Dec 27
718'2
718'2
706'4
706'4
-8'2
710'0s 01:30P
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26
679'0
682'4
665'0
668'2
-6'4
669'6s 02:45P
Sep 26
691'2
694'0
676'6
679'6
-6'4
681'4s 01:30P
Dec 26
708'0
710'4
693'0
695'4
-7'0
697'2s 01:30P
Mar 27
719'0
722'2
706'0
708'0
-7'4
709'4s 01:20P
May 27
725'4
728'4
713'2
715'4
-6'6
716'6s 01:20P
Jul 27
728'6
730'2
715'0
717'6
-6'2
719'4s 01:30P
Sep 27
726'4
727'2
726'4
727'2
-6'0
727'4s 01:30P
Dec 27
738'4
741'2
738'4
741'2
-4'6
740'4s 01:20P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26
6.9175
6.9625
6.8025
6.8025
-0.1100
6.8075s 03:09P
Sep 26
7.1575
7.2750
7.0425
7.0425
-0.0900
7.0525s 01:30P
Dec 26
7.3175
7.3625
7.2200
7.2225
-0.0750
7.2325s 01:30P
Mar 27
7.4400
7.4975
7.3600
7.3600
-0.0750
7.3700s 01:30P
May 27
7.5175
7.5175
7.4075
7.4250
-0.0475
7.4175s 01:30P
Jul 27
7.5000
-0.0450
7.4125s 01:30P
Sep 27
7.3325
-0.0325
7.2900s 01:30P
Dec 27
7.3200
-0.0200
7.2400s 01:30P
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26
350.400
356.225
350.225
354.525
5.175
354.625s 01:05P
Sep 26
348.000
353.350
347.925
351.625
4.775
351.800s 01:05P
Oct 26
344.750
350.000
344.750
348.325
4.575
348.475s 01:05P
Nov 26
341.200
346.350
341.200
344.925
4.350
345.000s 01:05P
Jan 27
335.975
340.025
335.975
338.525
4.100
338.625s 01:05P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26
248.475
252.275
248.475
251.475
3.200
251.425s 01:05P
Aug 26
239.500
243.875
239.425
242.475
3.350
242.500s 01:05P
Oct 26
230.950
235.100
230.950
233.950
3.025
233.975s 01:05P
Dec 26
230.800
234.450
230.725
233.225
2.700
233.250s 01:05P
Feb 27
231.500
235.000
231.500
233.750
2.575
233.850s 01:05P
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26
96.250
97.650
96.200
97.425
1.475
97.600s 01:05P
Jul 26
100.300
102.275
100.150
102.050
2.000
102.125s 02:30P
Aug 26
99.350
100.950
98.900
100.775
1.800
100.850s 01:05P
Oct 26
86.075
86.750
85.250
86.600
0.650
86.600s 01:05P
Dec 26
78.850
79.150
77.950
79.025
0.250
78.975s 01:05P
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26
16.93
16.94
16.89
16.90
-0.01
16.90s 04:00P
Jun 26
16.67
16.83
16.47
16.47
-0.08
16.52s 04:00P
Jul 26
16.72
16.84
16.63
16.73
0.08
16.69s 04:00P
Aug 26
17.33
17.40
17.21
17.33
0.03
17.28s 04:00P
Sep 26
17.96
17.96
17.79
17.91
0.01
17.85s 04:00P
My Custom Markets
Symbol Open High Low Last Change Close Time More
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange: CBOT
Last Trade:
452'0
Change:
-5'0
Bid:
452'4
Ask:
452'4
Today's High:
459'6
Today's Low:
451'6
Volume: 149,475
Open:
458'4
Settle:
452'4s
Prev:
457'4
Contract High:
Contract Low:
Updated: May-27-2026
Delay Time: 10 Minutes
Local Conditions
Fargo, ND
Chg Zip Code:
Temp: 93 o FFeels Like: 91 o F
Humid: 27 %Dew Pt: 54 o F
Barom: 29.96 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:39 Sunset: 9:09
As reported at FARGO, ND at 4:00 PM
Local Forecast
Fargo, ND
Wednesday
Thursday
Friday
Hi: 93 °F63 °F36 % Hi: 91 °F61 °F0 % Hi: 91 °F66 °F0 %
View complete Local Weather
DTN Weather Summary
Quote of the Day
~ Steve Jobs , Apple Computer Inc. founder on attempts to get Atari and HP interested in his and Steve Wozniak's personal computer.
