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
Jul 467'6 461'0 463'6 1'0
Sep 474'0 467'2 469'6 1'2
Dec 490'2 484'0 486'4 1'4
Mar 504'2 498'0 500'4 1'4
May 511'2 505'4 507'6 1'2
Jul 515'0 509'4 511'4 1'0
Sep 495'0 490'6 492'6 2'0
Dec 499'2 494'0 497'4 2'0
Mar 507'6 505'2 507'6 1'6
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Jul 1201'4 1190'4 1197'2 2'2
Aug 1200'4 1190'0 1194'6 1'4
Sep 1186'2 1176'4 1180'6 1'0
Nov 1193'4 1184'0 1188'2 1'0
Jan 1205'4 1196'2 1200'4 1'0
Mar 1204'0 1195'0 1198'6 1'0
May 1206'0 1198'4 1201'0 1'0
Jul 1210'4 1203'0 1206'2 1'2
Aug 1188'6 1188'6 1188'6 1'6
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Jul 654'0 642'2 647'0 -1'2
Sep 667'0 655'4 660'2 -1'6
Dec 686'4 675'4 680'2 -1'6
Mar 701'6 691'6 696'0 -1'6
May 708'4 700'0 704'0 -1'6
Jul 707'6 701'4 704'4 -0'2
Sep 712'2 708'0 710'4 -0'2
Dec 723'6 720'6 721'6 -1'0
Mar 728'4 727'6 727'6 -1'2
 
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Jul 6.9800 6.8600 6.9025 -0.0075
Sep 7.1950 7.0700 7.1050 -0.0075
Dec 7.3775 7.2475 7.2775 -0.0125
Mar 7.5000 7.3700 7.3900 -0.0175
May 7.4475 7.4125 7.4125 -0.0100
Jul 7.4725 7.4200 7.4200 -0.0600
Sep 7.3325 0.0500
Dec 7.3200 -0.0375
Mar
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Jul 693'0 677'0 683'6 -5'0
Sep 703'2 688'4 695'4 -4'4
Dec 719'0 704'0 710'6 -4'2
Mar 729'2 716'0 722'0 -4'0
May 734'0 722'0 728'0 -3'2
Jul 731'6 721'4 726'2 -1'6
Sep 728'4 -0'2
Dec 750'0 0'2
Mar 765'0 1'0
 
@O - OATS - CBOT
  High Low Last Trade Chg
Jul 366'0 353'2 366'0 5'4
Sep 373'6 363'0 373'6 6'6
Dec 369'4 362'0 369'2 7'0
Mar 376'4 7'0
May 382'4 7'0
Jul 373'6 7'0
Sep 345'0 7'0
Dec 379'0 7'0
Mar 382'4 7'0
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Jul 3333 3262 3320 35
Aug 3264 3204 3249 23
Sep 3228 3174 3210 14
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Jun 250.575 247.475 249.350 0.150
Aug 240.975 236.825 239.375 0.250
Oct 232.050 227.575 230.775 - 0.225
Dec 231.575 227.000 230.250 - 0.325
Feb 232.475 227.975 231.025 - 0.425
Apr 232.375 228.025 230.975 - 0.575
Jun 226.000 222.500 224.650 - 0.825
Aug 223.475 220.125 222.500 - 0.950
Oct 222.800 219.425 221.700 - 1.025
Dec 222.000 220.075 222.000 - 0.975
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Jun 95.850 94.975 95.850 0.625
Jul 100.500 99.350 100.400 0.375
Aug 100.600 99.225 100.100 - 0.150
Oct 87.600 86.425 87.075 -0.275
Dec 80.300 79.250 79.875 -0.375
Feb 83.100 82.050 82.750 -0.475
Apr 86.875 85.850 86.650 -0.500
May 90.200 -0.500
Jun 97.200 96.525 97.200 - 0.725
Jul 97.250 96.600 97.000 - 0.575
Aug 97.025 - 0.575
Oct 83.675 82.150 83.675 1.150
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
May 16.94 16.91 16.92
Jun 16.68 16.43 16.56 -0.04
Jul 16.90 16.59 16.65 -0.21
Aug 17.56 17.31 17.31 -0.24
Sep 18.05 17.88 17.88 -0.20
Oct 18.54 18.43 18.45 -0.07
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
May 164.500 164.400 165.000 - 0.400
Jun 156.650 155.000 155.950 - 0.050
Jul 160.750 158.550 159.500 0.100
Aug 165.000 163.650 165.000 1.400
Sep 170.600 169.250 170.600 0.625
Oct 174.500 173.250 174.225 0.225
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
May 207.588 207.588 208.000
Jun 204.425 198.000 199.750 - 3.400
Jul 181.900 176.175 178.000 - 4.000
Aug 166.550 160.475 160.475 - 5.275
Sep 158.825 153.000 155.000 - 3.250
Oct 151.025 148.500 150.150 - 4.075
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
May 64.000
Jun 65.325 64.500 65.000 0.725
Jul 65.250 65.250 65.250 -1.150
Aug 67.000 66.000 66.000 -2.250
Sep 69.000 68.000 68.500 -1.950
Oct 70.000 70.000 70.000 -1.725
 
@DK - MILK CLASS IV - CME
  High Low Last Trade Chg
May 22.43 -0.03
Jun 21.35 20.97 21.17 -0.33
Jul 19.62 19.25 19.50 -0.28
 
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, May 22, 2026 12:47PM 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