Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26
508'0
517'4
507'2
511'0
1'6
512'0s 03:47P
Dec 26
531'4
541'2
530'6
536'2
3'0
536'4s 03:44P
Mar 27
545'2
554'6
544'4
550'6
4'0
551'2s 03:50P
May 27
551'2
560'4
550'4
556'6
4'0
557'0s 03:57P
Jul 27
552'4
561'2
551'6
557'2
3'2
557'4s 03:10P
Sep 27
525'0
531'4
524'6
526'6
1'0
527'4s 03:52P
Dec 27
525'0
531'0
523'6
526'2
1'4
527'0s 02:30P
Mar 28
534'2
540'4
534'2
535'6
1'4
536'4s 01:30P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26
1257'4
1278'2
1257'4
1277'6
19'6
1276'2s 01:30P
Nov 26
1270'0
1290'0
1269'2
1287'6
20'0
1288'0s 03:43P
Jan 27
1284'6
1305'0
1284'2
1302'4
19'6
1302'6s 03:04P
Mar 27
1290'2
1308'4
1289'6
1306'2
18'2
1306'4s 02:30P
May 27
1294'6
1312'4
1294'4
1310'2
17'6
1310'4s 02:30P
Jul 27
1296'6
1314'4
1296'2
1312'2
17'4
1312'0s 02:39P
Aug 27
1280'2
1296'4
1278'6
1294'4
16'6
1294'0s 01:20P
Sep 27
1242'4
1256'4
1242'2
1256'2
15'6
1254'2s 01:20P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26
739'4
773'0
737'4
766'0
24'2
767'0s 01:30P
Dec 26
758'2
790'2
754'6
783'4
23'2
784'0s 03:42P
Mar 27
773'4
803'2
771'0
797'4
21'6
797'6s 03:14P
May 27
778'6
807'0
776'4
802'4
21'2
802'6s 02:31P
Jul 27
769'4
794'6
765'6
791'0
19'2
792'2s 04:39P
Sep 27
770'2
794'2
767'4
791'2
17'4
792'0s 01:30P
Dec 27
775'4
798'6
775'4
795'6
15'6
797'0s 01:20P
Mar 28
778'4
799'0
778'4
796'0
14'2
797'4s 01:20P
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26
799'0
832'4
798'4
828'0
24'2
827'6s 01:20P
Dec 26
821'2
852'0
816'2
845'0
22'2
844'2s 03:27P
Mar 27
833'2
863'4
828'6
857'4
22'0
856'6s 01:30P
May 27
834'4
864'4
834'4
860'2
20'6
859'4s 01:30P
Jul 27
828'6
851'0
823'4
847'4
16'0
845'6s 03:11P
Sep 27
827'0
847'4
825'4
842'2
13'0
842'0s 02:30P
Dec 27
830'0
849'0
829'6
845'0
10'4
844'0s 01:20P
Mar 28
832'0
841'0
832'0
840'0
6'4
838'2s 01:20P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26
7.2575
7.5325
7.2575
7.4575
0.1250
7.4525s 01:30P
Dec 26
7.5400
7.7950
7.5050
7.6875
0.1150
7.6925s 01:30P
Mar 27
7.7200
7.9775
7.6275
7.8725
0.1200
7.8775s 01:30P
May 27
7.8975
8.0675
7.8625
7.9725
0.1125
7.9750s 01:30P
Jul 27
7.9000
8.0800
7.8300
8.0275
0.1125
8.0125s 01:30P
Sep 27
7.7200
7.8500
7.6500
7.7925
0.0825
7.8050s 01:30P
Dec 27
7.7050
7.9125
7.7000
7.8800
0.0850
7.8850s 01:30P
Mar 28
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26
322.875
323.600
320.025
320.900
- 1.550
320.900s 03:35P
Oct 26
318.750
319.250
315.150
316.750
- 1.550
316.525s 02:30P
Nov 26
311.975
312.800
308.050
310.150
- 1.550
309.925s 01:05P
Jan 27
304.250
305.250
300.150
302.350
- 1.650
302.275s 01:05P
Mar 27
302.350
302.350
297.175
299.375
- 1.775
299.275s 01:05P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26
221.000
221.350
218.850
220.550
- 1.050
219.250s 01:05P
Oct 26
213.500
214.000
210.825
211.825
- 1.200
211.725s 03:22P
Dec 26
215.325
215.850
212.700
213.800
- 1.075
213.725s 01:05P
Feb 27
217.225
217.600
214.700
215.750
- 1.300
215.525s 01:05P
Apr 27
218.975
219.375
216.675
217.675
- 1.175
217.525s 01:05P
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26
80.525
81.975
79.800
81.900
1.275
81.900s 03:22P
Dec 26
71.125
72.375
70.500
72.300
1.100
72.300s 02:30P
Feb 27
73.825
75.075
73.200
75.075
1.125
74.975s 01:05P
Apr 27
79.550
80.800
79.050
80.800
1.100
80.650s 03:45P
May 27
84.000
85.200
84.000
85.200
1.200
85.200s 01:05P
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 26
16.66
16.68
16.64
16.66
-0.01
16.66s 04:00P
Sep 26
16.35
16.54
16.17
16.47
0.08
16.41s 04:00P
Oct 26
16.85
17.15
16.75
17.13
0.12
16.97s 04:00P
Nov 26
17.18
17.46
17.14
17.43
0.13
17.31s 04:00P
Dec 26
17.20
17.36
17.20
17.35
0.12
17.32s 04:00P
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:
511'0
Change:
1'6
Bid:
512'0
Ask:
512'0
Today's High:
517'4
Today's Low:
507'2
Volume: 57,486
Open:
508'0
Settle:
512'0s
Prev:
510'2
Contract High:
Contract Low:
Updated: Aug-28-2026
Delay Time: 10 Minutes
Local Conditions
Fargo, ND
Chg Zip Code:
Temp: 73 o FFeels Like: 73 o F
Humid: 66 %Dew Pt: 61 o F
Barom: 29.87 Wind Dir: SE
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:43 Sunset: 8:12
As reported at FARGO, ND at 11:00 PM
Local Forecast
Fargo, ND
Saturday
Sunday
Monday
Hi: 84 °F65 °F53 % Hi: 85 °F64 °F61 % Hi: 85 °F63 °F53 %
View complete Local Weather
DTN Weather Summary
Quote of the Day
