|
|
|
| |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
466'2 |
469'0 |
460'6 |
463'6 |
-2'6 |
466'4 |
11:17A |
|
 |
 |
Jul 26 |
477'0 |
480'0 |
471'2 |
474'0 |
-3'6 |
477'6 |
11:17A |
|
 |
 |
Sep 26 |
482'2 |
485'0 |
477'2 |
479'4 |
-3'4 |
483'0 |
11:17A |
|
 |
 |
Dec 26 |
497'0 |
499'6 |
492'2 |
494'4 |
-3'2 |
497'6 |
11:17A |
|
 |
 |
Mar 27 |
509'2 |
512'0 |
505'2 |
507'6 |
-2'6 |
510'4 |
11:17A |
|
 |
 |
May 27 |
516'2 |
519'2 |
513'2 |
515'2 |
-2'2 |
517'4 |
11:17A |
|
 |
 |
Jul 27 |
519'2 |
522'2 |
516'6 |
518'6 |
-2'0 |
520'6 |
11:17A |
|
 |
 |
Sep 27 |
497'0 |
498'6 |
495'6 |
497'0 |
-1'2 |
498'2 |
11:17A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1182'4 |
1190'0 |
1175'4 |
1181'4 |
-0'6 |
1182'2 |
11:17A |
|
 |
 |
Jul 26 |
1197'0 |
1206'2 |
1189'4 |
1195'4 |
-1'4 |
1197'0 |
11:17A |
|
 |
 |
Aug 26 |
1189'2 |
1199'0 |
1183'2 |
1189'0 |
-0'6 |
1189'6 |
11:17A |
|
 |
 |
Sep 26 |
1165'0 |
1173'0 |
1159'6 |
1166'6 |
0'6 |
1166'0 |
11:17A |
|
 |
 |
Nov 26 |
1171'0 |
1178'0 |
1164'4 |
1171'4 |
0'2 |
1171'2 |
11:17A |
|
 |
 |
Jan 27 |
1181'4 |
1189'4 |
1176'6 |
1183'6 |
0'6 |
1183'0 |
11:17A |
|
 |
 |
Mar 27 |
1178'4 |
1186'0 |
1174'2 |
1181'2 |
1'2 |
1180'0 |
11:17A |
|
 |
 |
May 27 |
1178'0 |
1187'6 |
1176'6 |
1183'6 |
1'6 |
1182'0 |
11:17A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
640'0 |
644'2 |
623'2 |
624'0 |
-18'2 |
642'2 |
11:16A |
|
 |
 |
Jul 26 |
652'2 |
657'6 |
635'2 |
636'0 |
-17'0 |
653'0 |
11:17A |
|
 |
 |
Sep 26 |
666'0 |
672'0 |
650'4 |
651'6 |
-15'0 |
666'6 |
11:17A |
|
 |
 |
Dec 26 |
685'4 |
692'0 |
672'0 |
673'2 |
-13'2 |
686'4 |
11:17A |
|
 |
 |
Mar 27 |
700'0 |
707'0 |
688'6 |
689'6 |
-12'2 |
702'0 |
11:17A |
|
 |
 |
May 27 |
704'6 |
711'4 |
695'4 |
697'2 |
-10'0 |
707'2 |
11:17A |
|
 |
 |
Jul 27 |
696'4 |
702'2 |
689'0 |
690'4 |
-8'2 |
698'6 |
11:17A |
|
 |
 |
Sep 27 |
700'4 |
705'0 |
692'6 |
693'6 |
-8'6 |
702'4 |
11:17A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
680'6 |
683'0 |
677'6 |
677'6 |
-12'4 |
690'2 |
11:17A |
|
 |
 |
Jul 26 |
703'6 |
706'6 |
688'6 |
692'6 |
-12'0 |
704'6 |
11:17A |
|
 |
 |
Sep 26 |
714'6 |
717'6 |
700'2 |
704'4 |
-10'6 |
715'2 |
11:17A |
|
 |
 |
Dec 26 |
727'2 |
731'0 |
714'6 |
719'2 |
-8'6 |
728'0 |
11:17A |
|
 |
 |
Mar 27 |
731'0 |
740'2 |
725'0 |
729'2 |
-7'6 |
737'0 |
11:17A |
|
 |
 |
May 27 |
740'0 |
742'6 |
729'2 |
733'6 |
-5'6 |
739'4 |
11:17A |
|
 |
 |
Jul 27 |
725'6 |
731'0 |
720'4 |
726'0 |
-3'4 |
729'4 |
11:17A |
|
 |
 |
Sep 27 |
725'0 |
738'6 |
725'0 |
730'4 |
1'2 |
730'6s |
11:17A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
7.0325 |
7.0600 |
6.9700 |
6.9975 |
-0.0200 |
7.0175 |
11:17A |
|
 |
 |
Jul 26 |
7.1275 |
7.1500 |
7.0400 |
7.0450 |
-0.1100 |
7.1550 |
11:17A |
|
 |
 |
Sep 26 |
7.3000 |
7.3075 |
7.2100 |
7.2150 |
-0.1000 |
7.3150 |
11:17A |
|
 |
 |
Dec 26 |
7.4350 |
7.4400 |
7.3100 |
7.3550 |
-0.0925 |
7.4475 |
11:15A |
|
 |
 |
Mar 27 |
7.5300 |
7.5300 |
7.4400 |
7.4550 |
-0.0825 |
7.5375 |
11:15A |
|
 |
 |
May 27 |
7.4600 |
7.4600 |
7.4600 |
7.4600 |
-0.0750 |
7.5350 |
11:11A |
|
 |
 |
Jul 27 |
7.4000 |
7.4000 |
7.4000 |
7.4000 |
-0.0825 |
7.4825 |
11:13A |
|
 |
 |
Sep 27 |
7.1125 |
7.1125 |
7.1125 |
7.1125 |
-0.0875 |
7.2000 |
11:00A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
373.250 |
373.950 |
373.250 |
373.850 |
1.575 |
372.275 |
11:17A |
|
 |
 |
May 26 |
372.675 |
373.400 |
371.000 |
372.350 |
0.850 |
371.500 |
11:17A |
|
 |
 |
Aug 26 |
373.650 |
374.300 |
371.925 |
373.300 |
0.775 |
372.525 |
11:17A |
|
 |
 |
Sep 26 |
371.475 |
372.675 |
370.300 |
371.725 |
0.800 |
370.925 |
11:17A |
|
 |
 |
Oct 26 |
369.650 |
370.400 |
368.050 |
369.500 |
0.750 |
368.750 |
11:17A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
257.150 |
258.075 |
256.850 |
258.075 |
1.200 |
256.875 |
11:17A |
|
 |
 |
Jun 26 |
255.200 |
255.300 |
253.700 |
254.350 |
- 0.900 |
255.250 |
11:17A |
|
 |
 |
Aug 26 |
249.500 |
249.800 |
248.350 |
249.175 |
- 0.550 |
249.725 |
11:17A |
|
 |
 |
Oct 26 |
243.925 |
244.250 |
242.875 |
243.700 |
- 0.225 |
243.925 |
11:17A |
|
 |
 |
Dec 26 |
242.800 |
243.425 |
242.000 |
242.800 |
- 0.050 |
242.850 |
11:17A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
94.800 |
94.900 |
93.825 |
93.850 |
-1.250 |
95.100 |
11:17A |
|
 |
 |
Jun 26 |
103.750 |
104.000 |
102.825 |
102.900 |
- 0.850 |
103.750 |
11:17A |
|
 |
 |
Jul 26 |
106.175 |
106.825 |
105.800 |
105.900 |
- 0.375 |
106.275 |
11:17A |
|
 |
 |
Aug 26 |
106.500 |
107.225 |
106.175 |
106.350 |
- 0.075 |
106.425 |
11:17A |
|
 |
 |
Oct 26 |
91.350 |
92.075 |
91.175 |
91.275 |
-0.125 |
91.400 |
11:17A |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
17.20 |
17.34 |
17.08 |
17.25 |
-0.06 |
17.31 |
11:17A |
|
 |
 |
Jun 26 |
17.48 |
17.67 |
17.35 |
17.54 |
-0.15 |
17.69 |
11:17A |
|
 |
 |
Jul 26 |
18.09 |
18.37 |
18.08 |
18.29 |
-0.06 |
18.35 |
11:16A |
|
 |
 |
Aug 26 |
18.60 |
18.82 |
18.60 |
18.72 |
-0.15 |
18.87 |
11:16A |
|
 |
 |
Sep 26 |
18.89 |
18.92 |
18.83 |
18.92 |
-0.10 |
19.02 |
11:16A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6K) |
| Exchange: |
CBOT |
| Last Trade: |
463'6
|
| Change: |
-2'6 |
| Bid: |
463'2 |
| Ask: |
463'6 |
| Today's High: |
469'0 |
| Today's Low: |
460'6 |
| Volume: |
105,694 |
| Open: |
466'2 |
| Settle: |
466'4 |
| Prev: |
466'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Apr-30-2026 11:14:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Fargo, ND |
 |
 |
| Chg Zip Code: |
| Temp: |
42oF |
Feels Like: |
38oF |
| Humid: |
53% |
Dew Pt: |
26oF |
| Barom: |
30.14 |
Wind Dir: |
E |
| Cond: |
N/A |
Wind Spd: |
7 mph |
| Sunrise: |
6:12 |
Sunset: |
8:36 |
| As reported at FARGO, ND at 11:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Fargo, ND |
 |
 |

Thursday
|

Friday
|

Saturday
|
Hi: 48°F Lo: 29°F Precip: 0% |
Hi: 53°F Lo: 28°F Precip: 0% |
Hi: 67°F Lo: 35°F Precip: 39% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
| |
 |
DTN Weather Summary |
 |
 |
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"When I was a young man I vowed never to marry until I found the ideal woman. Well, I found her but, alas, she was waiting for the ideal man." |
 |
~ |
Alain, (1818 - 1951), French essayist, philosopher |
 |
|
 |
 |
 |
 |
|
|
|