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 636'6 631'4 636'6 4'6
Mar 647'0 642'0 646'6 4'2
May 648'4 644'0 648'4 4'2
Jul 644'2 640'2 644'0 3'2
Sep 609'4 606'0 608'6 2'0
Dec 596'6 594'2 596'4 2'0
Mar 604'2 602'4 604'0 1'6
May 607'6 605'4 606'4 -1'6
Jul 606'2 606'2 606'2 1'6
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Jan 1492'6 1482'6 1485'2 -1'0
Mar 1497'2 1487'4 1489'6 -0'4
May 1502'4 1492'4 1495'6 0'0
Jul 1505'2 1495'6 1497'4 -1'2
Aug 1481'0 1472'4 1474'6 -2'0
Sep 1428'2 1422'4 1422'4 -3'6
Nov 1399'4 1391'4 1392'6 -5'0
Jan 1401'6 1394'2 1394'2 -5'4
Mar 1397'0 1387'4 1393'4 -1'2
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Dec 726'6 721'0 724'2 -2'6
Mar 752'4 744'6 747'0 0'6
May 761'6 755'4 757'6 1'4
Jul 765'4 760'6 762'0 2'0
Sep 771'6 767'4 769'0 2'4
Dec 781'4 778'2 778'6 1'6
Mar 784'0 784'0 784'0 2'2
May 781'2 772'6 781'2 -2'0
Jul 762'0 757'0 759'6 0'2
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Trade Chg
Dec 923'6 923'0 923'6 15'0
Mar 912'0 905'6 908'0 -1'4
May 911'0 906'6 907'2 -0'4
Jul 910'0 904'6 910'0 3'0
Sep 898'2 892'2 893'2 -1'6
Dec 892'4 892'4 892'4 -3'6
Mar 900'0 -1'2
Jul
Sep
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Trade Chg
Dec 864'4 864'4 864'4 -4'0
Mar 850'6 843'4 845'6 1'0
May 845'2 838'6 840'0 0'2
Jul 839'6 834'4 834'6 0'2
Sep 841'6 837'6 838'2 1'4
Dec 841'6 841'0 841'0 0'0
Mar 837'2 837'2 837'2 -0'4
May 843'6 828'2 838'2 -1'4
Jul 798'2 796'2 796'2 -3'2
 
@O - OATS - CBOT
  High Low Last Trade Chg
Dec 353'6 -2'6
Mar 334'2 330'0 332'2 2'2
May 331'4 330'4 331'4 2'0
Jul 331'0 331'0 331'0 -0'4
Sep 376'6 -1'0
Dec 350'2 -1'0
Mar 316'6 -1'0
May 333'2 -1'0
Jul 381'6 2'2
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Dec 152.550 152.000 152.450 0.500
Feb 154.275 153.375 153.925 0.375
Apr 158.400 157.550 158.050 0.425
Jun 155.250 154.325 154.850 0.575
Aug 155.650 154.825 155.375 0.550
Oct 159.750 158.875 159.425 0.550
Dec 163.250 162.700 163.150 0.325
Feb 165.625 165.175 165.450 0.100
Apr 167.200 167.000 167.100 - 0.100
 
@GF - FEEDER CATTLE - CME
  High Low Last Trade Chg
Jan 183.800 181.100 183.575 2.575
Mar 185.175 183.425 185.050 1.800
Apr 188.475 186.900 188.375 1.750
May 191.650 190.000 191.550 1.825
Aug 201.150 200.025 201.150 1.225
Sep 202.950 202.450 202.850 1.150
Oct 204.675 203.250 204.150 1.300
Nov 206.000 205.050 206.000 1.375
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Dec 4726 4620 4726 71
Jan 4700 4647 4681 17
Mar 4656 4600 4639 15
May 4602 4554 4582 6
Jul 4568 4524 4555 6
Aug 4495 4475 4483 1
Sep 4383 4370 4379 - 1
Oct 4262 4246 4246 - 21
Dec 4244 4227 4230 - 22
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Dec 82.100 81.500 81.925 -0.375
Feb 85.900 83.100 84.725 -1.950
Apr 92.275 89.325 90.900 -2.075
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
Dec 20.42
Jan 19.48 19.23 19.48 0.25
Feb 19.30
Mar 19.56 19.41 19.41 -0.05
Apr 19.72 19.72 19.72 0.06
May 19.84
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
Dec 275.000 275.250
Jan 247.000
Feb 243.000
Mar 244.000 242.975 242.975 - 0.025
Apr 244.000 244.000 244.000 0.700
May 243.900 243.000 243.000 - 0.900
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
Dec 143.438 143.438 142.900
Jan 137.000 137.500
Feb 137.300 134.825 135.000 - 2.975
Mar 138.200 135.000
Apr 139.100 136.500
May 137.950 137.950 137.750
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
Dec 45.975 0.100
Jan 43.250
Feb 43.000 42.750 43.000 -0.500
Mar 43.000 42.750 43.000 -0.500
Apr 43.500
May 45.500
 
blog iconDTN Market Matters Blog
Despite Many Challenges, 2022 US Corn Crop Made It to the Finish Line
Editorial Staff – 
Posted at Monday, December 5, 2022 11:30AM 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