Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Farm Life |  International News |  Corn News |  Soybeans News |  Wheat News |  Livestock |  Dairy News |  Hay & Feed News |  DTN Ag News |  Feeder Cattle News |  Grain |  Cattle News |  Charts |  Swine News 
 
Commodity Quotes
 
@C - CORN - CBOT
  High Low Last Trade Chg
Dec 426'2 418'4 426'2 5'4
Mar 435'4 425'6 435'2 6'2
May 438'0 429'0 437'6 6'4
Jul 438'4 430'2 438'2 5'6
Sep 417'4 412'2 417'2 5'0
Dec 414'6 410'2 414'6 3'6
Mar 419'4 415'4 419'4 3'2
May 420'0 416'6 420'0 3'2
Jul 420'6 417'0 420'6 3'6
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Jan 1194'0 1179'2 1193'2 7'6
Mar 1195'0 1181'0 1195'0 7'0
May 1192'2 1179'0 1191'6 7'0
Jul 1189'0 1175'4 1188'4 7'0
Aug 1165'4 1157'0 1165'0 7'0
Sep 1107'2 1096'6 1107'2 6'4
Nov 1059'0 1046'2 1058'2 7'2
Jan 1056'6 1045'2 1056'6 6'6
Mar 1038'0 1028'6 1037'6 6'6
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Dec 600'2 589'2 595'6 8'2
Mar 607'6 598'4 607'0 9'4
May 610'4 601'4 610'0 9'4
Jul 608'2 597'4 607'4 9'6
Sep 610'0 599'6 609'4 9'2
Dec 617'0 606'6 617'0 9'0
Mar 622'6 612'6 622'6 9'2
May 606'4 9'0
Jul 595'2 594'4 595'0 8'4
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Trade Chg
Dec 550'6 546'6 549'4 7'2
Mar 570'0 563'4 568'2 8'4
May 578'2 572'0 575'6 8'6
Jul 586'2 579'6 584'4 8'4
Sep 592'0 587'6 592'0 8'4
Dec 602'0 593'6 602'0 7'2
Mar 608'2 2'2
May 597'6 1'0
Jul
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Trade Chg
Dec 563'0 547'4 563'0 17'6
Mar 566'6 554'0 566'4 14'6
May 572'2 560'2 572'2 14'6
Jul 576'0 564'4 576'0 14'4
Sep 579'2 570'6 579'2 14'0
Dec 584'6 579'2 584'4 13'6
Mar 593'0 593'0 593'0 13'0
May 581'0 13'0
Jul 558'0 12'6
 
@O - OATS - CBOT
  High Low Last Trade Chg
Dec 287'2 283'0 287'2 2'6
Mar 301'2 296'2 298'6 -0'6
May 304'4 300'4 300'4 -1'0
Jul 307'0 -1'0
Sep 296'0 -0'2
Dec 293'0 0'6
Mar 300'4 0'6
May 300'4 0'6
Jul 300'4 0'6
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Dec 111.725 110.550 110.550 - 0.750
Feb 114.250 112.975 112.975 - 0.925
Apr 117.700 116.700 116.725 - 0.475
Jun 112.500 111.650 111.675 - 0.425
Aug 111.700 111.025 111.150 - 0.250
Oct 114.975 114.500 114.575 - 0.300
Dec 117.275 116.550 116.550 - 0.375
Feb 118.625 118.375 118.375 - 0.325
Apr 119.650 119.150 119.275 - 0.450
 
@GF - FEEDER CATTLE - CME
  High Low Last Trade Chg
Jan 140.975 139.400 139.625 - 0.350
Mar 139.900 138.650 138.775 - 0.275
Apr 140.925 139.750 140.100 - 0.075
May 141.625 140.500 141.200 0.175
Aug 146.850 145.950 146.275 - 0.250
Sep 147.000 146.450 146.450 - 0.250
Oct 146.700 146.350 146.350 - 0.225
Nov 146.600 146.600 146.600 0.350
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Dec 3992 3945 3980 16
Jan 3974 3931 3967 4
Mar 3963 3920 3956 4
May 3925 3883 3924 10
Jul 3900 3856 3896 11
Aug 3812 3782 3812 8
Sep 3682 3654 3675 5
Oct 3540 3512 3540 12
Dec 3522 3488 3522 12
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Dec 66.200 65.550 65.950 -0.300
Feb 67.975 66.225 67.450 -0.425
Apr 71.000 69.725 70.625 -0.375
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
Nov 23.24 23.10 23.24 -0.03
Dec 15.57 15.28 15.34 -0.30
Jan 16.30 15.99 16.08 -0.28
Feb 16.38 16.25 16.34 -0.12
Mar 16.42 16.35 16.41 -0.01
Apr 16.52 16.45 16.52
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
Nov 148.000 146.300 148.000 0.475
Dec 143.000 139.025 143.000 - 0.750
Jan 148.250 142.125 148.250 0.975
Feb 152.500 148.650 152.500 0.425
Mar 160.000 156.000 160.000 0.250
Apr 166.375 163.000 166.375 1.925
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
Nov 108.275 0.175
Dec 109.750 108.525 108.525 - 0.975
Jan 112.100 110.875 110.875 0.375
Feb 113.300 112.000 112.175 0.175
Mar 114.000 113.250 113.250 0.250
Apr 115.500 114.450 114.650 0.150
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
Nov 38.7500 38.7500 38.7500 0.2250
Dec 41.9000 41.5000 41.9000 0.5000
Jan 41.7500 40.8000 41.7500 0.0750
Feb 41.4000 41.3750 41.3750
Mar 40.7500 40.2500 40.7500 0.2500
Apr 40.0000 40.0000 40.0000 0.7250
 
blog iconDTN Market Matters Blog
Is It Time to Build a Fence?
Editorial Staff – 
Posted at Tuesday, November 24, 2020 10:11AM CST
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN