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
Mar 387'0 378'4 385'2 6'0
May 392'2 384'4 390'4 5'2
Jul 397'4 390'4 396'0 5'0
Sep 394'6 390'2 393'2 2'6
Dec 397'6 393'6 396'4 2'2
Mar 407'2 403'2 406'2 2'2
May 411'0 407'6 410'2 2'0
Jul 414'0 410'6 412'6 2'0
Sep 405'0 405'0 405'0 1'4
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Mar 898'0 888'4 895'4 -2'2
May 911'4 902'4 909'4 -2'0
Jul 925'4 916'0 923'0 -2'2
Aug 928'6 921'2 927'6 -2'2
Sep 929'2 920'6 927'2 -2'6
Nov 934'2 925'0 931'2 -3'0
Jan 938'6 931'0 936'4 -3'2
Mar 934'2 926'6 932'2 -2'6
May 936'4 932'4 935'4 -2'6
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Mar 576'4 565'4 569'0 -2'4
May 575'0 564'4 568'0 -2'6
Jul 573'4 563'4 566'6 -3'4
Sep 579'0 569'0 572'2 -3'4
Dec 586'6 577'6 580'2 -3'4
Mar 593'0 585'0 587'2 -3'6
May 584'4 581'0 584'4 -4'4
Jul 570'4 564'6 565'6 -4'2
Sep 569'2 566'6 566'6 -5'0
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Trade Chg
Mar 549'2 540'6 542'2 -5'0
May 558'0 550'4 551'4 -5'2
Jul 565'4 558'2 559'4 -4'4
Sep 573'2 567'4 568'4 -4'4
Dec 585'0 579'2 579'6 -4'2
Mar 594'0 -4'0
May 606'0 -4'6
Jul
Sep
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Trade Chg
Mar 490'2 480'0 481'6 -4'4
May 497'4 487'6 489'0 -5'0
Jul 504'6 494'6 496'2 -4'6
Sep 512'4 502'6 504'4 -4'2
Dec 521'2 513'0 514'6 -4'2
Mar 525'0 525'0 525'0 -4'2
May 528'0 528'0 528'0 -4'2
Jul 525'0 -2'0
Sep 499'6 -2'0
 
@O - OATS - CBOT
  High Low Last Trade Chg
Mar 312'0 299'6 305'4 6'4
May 305'0 296'2 300'0 6'4
Jul 294'2 290'0 293'4 6'0
Sep 268'6 7'2
Dec 274'0 268'6 269'4 3'6
Mar 270'6 3'6
May 270'6 3'6
Jul 271'0 3'6
Sep 278'2 3'6
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Feb 123.100 122.100 122.250 - 0.100
Apr 121.850 120.625 120.825 - 0.600
Jun 113.725 112.400 112.550 - 0.550
Aug 111.425 110.250 110.400 - 0.450
Oct 114.125 113.025 113.250 - 0.400
Dec 118.000 116.975 117.125 - 0.350
Feb 120.250 119.550 119.650 - 0.200
Apr 121.425 120.675 120.800 - 0.375
Jun 114.700 - 0.375
 
@GF - FEEDER CATTLE - CME
  High Low Last Trade Chg
Jan 142.400 141.775 142.100 0.150
Mar 136.625 134.975 135.375 0.225
Apr 139.375 137.550 137.675 - 0.225
May 141.750 139.875 140.000 - 0.275
Aug 148.700 146.925 147.075 - 0.500
Sep 150.000 148.525 148.525 - 0.225
Oct 150.525 149.200 149.200 - 0.300
Nov 150.500 149.175 149.175 - 0.200
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Mar 2994 2964 2975 - 2
May 3037 3008 3018 - 4
Jul 3078 3051 3061 - 3
Aug 3093 3066 3075 - 6
Sep 3104 3078 3087 - 8
Oct 3110 3082 3092 - 9
Dec 3140 3111 3122 - 8
Jan 3133 3120 3124 - 9
Mar 3124 3096 3105 - 10
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Feb 67.050 66.150 66.275 0.275
Apr 72.400 70.875 71.400 0.850
May 78.325 77.500 77.850 0.675
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
Jan 17.05 17.02 17.03
Feb 17.44
Mar 17.74
Apr 17.59
May 17.49
Jun 17.51
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
Jan 192.225 193.275
Feb 190.475 190.425 190.475 - 0.025
Mar 194.600 194.600 194.600 0.350
Apr 201.313 201.313 199.250
May 204.813 204.813 204.150
Jun 208.363 208.363 209.475
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
Jan 124.113 124.113 124.000
Feb 126.713 126.713 127.000
Mar 126.700 126.700 127.000
Apr 127.825 127.825 127.900
May 129.463 129.463 129.300
Jun 131.250 130.600
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
Jan 33.9250
Feb 36.2000 35.3000 36.1750 0.8750
Mar 38.0000
Apr 41.1000
May 42.0000
Jun 41.0000
 
blog iconDTN Market Matters Blog
Corn Basis Still Showing Off
Editorial Staff – 
Posted at Monday, January 27, 2020 11:59AM 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