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
Sep 627'6 616'0 627'0 6'2
Dec 624'4 612'0 623'2 7'4
Mar 631'2 619'2 630'6 7'6
May 633'6 622'2 632'4 8'0
Jul 631'0 620'0 630'0 7'6
Sep 599'0 590'2 595'4 7'0
Dec 590'4 582'0 588'0 4'6
Mar 598'0 591'2 595'0 4'6
May 600'4 599'2 599'6 4'4
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Sep 1499'2 1475'6 1490'6 -6'6
Nov 1410'0 1386'2 1406'2 -1'2
Jan 1415'4 1393'0 1412'2 -0'6
Mar 1416'2 1395'4 1415'0 0'4
May 1418'4 1397'6 1418'0 1'0
Jul 1417'2 1397'0 1417'2 1'0
Aug 1391'4 1386'2 1386'2 0'0
Sep 1355'2 1354'6 1355'0 -0'6
Nov 1345'4 1326'4 1341'6 -1'2
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Sep 756'6 727'2 755'0 21'6
Dec 773'6 745'2 772'4 22'0
Mar 789'6 761'6 789'0 21'4
May 798'4 772'6 797'4 20'6
Jul 799'0 775'4 798'2 19'0
Sep 802'2 781'4 800'4 18'2
Dec 808'4 787'2 806'4 18'0
Mar 791'6 791'4 791'6 17'6
May 785'0 785'0 785'0 17'6
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Trade Chg
Sep 879'6 851'4 876'2 22'0
Dec 892'0 863'0 888'2 22'2
Mar 905'2 876'6 903'4 21'6
May 914'2 885'6 914'2 21'4
Jul 907'2 897'0 907'0 21'0
Sep 889'6 871'0 889'6 20'4
Dec 902'4 884'2 902'4 23'4
Mar
May
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Trade Chg
Sep 847'2 812'4 845'6 32'2
Dec 849'6 815'2 847'0 31'6
Mar 849'6 817'4 849'2 29'6
May 850'4 819'6 848'0 27'6
Jul 842'6 814'4 840'6 25'0
Sep 841'4 815'4 839'4 24'0
Dec 824'4 822'0 824'4 24'6
Mar 812'4 25'2
May 815'0 25'2
 
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 419'6 405'0 419'6 6'0
Dec 392'0 370'0 389'0 6'2
Mar 392'0 375'6 392'0 8'0
May 388'2 388'2 388'2 8'2
Jul 412'4 7'4
Sep 380'2 7'4
Dec 368'0 7'4
Mar 360'2 7'4
May 357'4 7'4
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Aug 141.800 141.325 141.475 0.325
Oct 145.725 144.875 145.275 0.500
Dec 151.375 150.625 151.050 0.425
Feb 155.450 154.875 155.100 0.225
Apr 158.600 158.000 158.250 0.050
Jun 153.825 153.175 153.500 0.025
Aug 153.625 153.025 153.225 - 0.050
Oct 156.725 156.400 156.475 - 0.075
Dec 160.000 159.650 159.700 0.025
 
@GF - FEEDER CATTLE - CME
  High Low Last Trade Chg
Aug 182.075 180.850 181.475 - 0.025
Sep 186.100 184.300 185.075 - 0.525
Oct 188.200 186.400 187.150 - 0.900
Nov 190.000 188.225 189.050 - 0.800
Jan 190.725 189.050 189.850 - 0.500
Mar 192.000 190.600 191.525 - 0.225
Apr 194.100 193.025 193.900 - 0.225
May 195.850 194.650 195.375 0.125
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 4512 4415 4486 - 7
Oct 4146 4047 4086 - 50
Dec 4089 3994 4028 - 56
Jan 4048 3956 3982 - 57
Mar 3972 3888 3912 - 58
May 3940 3853 3874 - 59
Jul 3933 3852 3869 - 59
Aug 3901 3828 3830 - 60
Sep 3801 3783 3797 - 61
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Oct 94.000 91.900 93.100 -0.175
Dec 85.575 83.400 84.300 -1.025
Feb 88.825 86.650 87.150 -1.700
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
Aug 20.08 20.05 20.07
Sep 20.26 19.64 19.71 -0.53
Oct 20.30 19.84 19.86 -0.30
Nov 20.90 20.51 20.62 -0.39
Dec 20.75 20.46 20.60 -0.25
Jan 20.24 20.06 20.11 -0.30
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
Aug 300.000 298.950 299.025 0.075
Sep 295.500 294.250 295.000 0.750
Oct 284.750 284.025 284.750 1.250
Nov 275.700 270.000 273.000 0.475
Dec 260.000 259.000 260.000 0.375
Jan 247.000 247.000 247.000 0.900
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
Aug 167.000 167.000 167.000 0.500
Sep 153.900 153.000 153.000 - 1.000
Oct 147.250 145.825 147.000 - 0.025
Nov 146.500 145.050 146.500 0.225
Dec 146.975 146.000 146.975 - 0.750
Jan 147.025 146.500 146.500 - 0.500
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
Aug 49.500 -0.050
Sep 49.000 -0.225
Oct 45.500 -0.100
Nov 44.000 44.000 44.000 -0.500
Dec 45.000
Jan 45.675
 
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Higher on Average
Editorial Staff – 
Posted at Friday, August 19, 2022 11:59AM CDT
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN