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
May 346'6 340'0 342'0 -4'6
Jul 352'2 346'0 348'0 -4'2
Sep 356'4 350'6 352'4 -4'0
Dec 364'6 358'4 360'0 -4'4
Mar 374'6 368'0 370'2 -4'6
May 378'4 372'4 374'4 -4'4
Jul 381'0 374'6 377'0 -3'6
Sep 374'2 368'2 369'6 -3'4
Dec 381'0 375'0 376'0 -3'4
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
May 892'4 876'6 882'4 0'6
Jul 896'4 881'0 887'0 1'2
Aug 896'4 881'2 886'6 0'2
Sep 888'6 874'6 878'4 -1'2
Nov 886'6 872'4 874'6 -2'2
Jan 885'0 870'4 872'2 -3'0
Mar 867'4 850'4 852'0 -5'4
May 866'6 848'2 850'0 -7'0
Jul 874'0 857'0 857'6 -6'4
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
May 580'6 562'6 569'2 -1'6
Jul 565'0 552'0 557'6 1'0
Sep 564'6 553'2 558'6 2'2
Dec 570'6 560'6 566'6 3'4
Mar 575'6 566'2 571'6 5'6
May 572'6 563'0 571'0 7'6
Jul 561'0 546'4 557'4 11'6
Sep 559'2 550'6 558'4 11'2
Dec 564'2 555'6 564'2 12'4
 
@MW - HARD RED SPRING WHEAT - MGE
  High Low Last Trade Chg
May 542'0 530'2 535'0 -2'2
Jul 550'4 539'4 545'0 -1'0
Sep 558'6 548'2 552'6 -0'4
Dec 568'0 559'6 563'4 0'0
Mar 578'0 572'4 573'4 -0'2
May 578'2 577'2 577'2 -1'2
Jul 579'0 -2'2
Sep 575'0 0'0
Dec 575'0 0'0
 
@KW - HARD RED WINTER WHEAT - KCBT
  High Low Last Trade Chg
May 494'4 479'6 487'2 0'0
Jul 499'0 485'4 493'2 1'2
Sep 505'4 492'4 500'6 1'2
Dec 516'0 504'0 511'4 1'2
Mar 524'4 513'6 522'4 2'6
May 530'2 521'0 523'0 3'0
Jul 525'0 515'0 517'6 2'6
Sep 507'0 3'4
Dec 538'4 3'4
 
@O - OATS - CBOT
  High Low Last Trade Chg
May 269'4 261'2 261'2 -4'0
Jul 268'4 261'4 263'6 0'2
Sep 262'0 262'0 262'0 1'6
Dec 256'0 2'4
Mar 260'0 2'4
May 260'0 2'4
Jul 260'2 2'4
Sep 267'4 2'4
Dec 267'4 2'4
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Apr 102.000 98.400 99.000 - 1.750
Jun 90.400 86.350 88.825 -0.350
Aug 91.125 87.850 90.300 0.175
Oct 94.975 91.700 94.150 0.100
Dec 99.050 95.825 98.075 0.025
Feb 103.275 100.100 102.275 - 0.050
Apr 104.800 102.000 104.150 0.025
Jun 98.500 96.175 98.150 0.075
Aug 96.050 94.000 95.900 - 0.525
 
@GF - FEEDER CATTLE - CME
  High Low Last Trade Chg
Apr 122.000 117.625 118.775 - 0.550
May 122.525 118.300 119.700 - 0.025
Aug 127.975 123.900 125.525 - 0.175
Sep 128.050 124.075 126.675 - 0.350
Oct 128.450 124.725 126.950 - 0.675
Nov 129.900 125.475 127.475 - 0.850
Jan 129.000 125.125 126.225 - 1.025
Mar 125.500 125.000 125.000 - 2.275
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
May 3289 3222 3261 24
Jul 3239 3180 3212 12
Aug 3178 3124 3154 9
Sep 3149 3091 3113 - 3
Oct 3126 3068 3091 - 6
Dec 3137 3076 3096 - 8
Jan 3092 3046 3055 - 11
Mar 3015 2948 2955 - 19
May 2998 2929 2937 - 23
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Apr 58.250 53.950 53.950 -4.500
May 56.350 53.125 53.125 -4.500
Jun 63.250 59.750 59.750 -4.475
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
Mar 16.24 16.22 16.22 -0.01
Apr 15.32 14.83 14.85 -0.47
May 13.87 13.12 13.15 -0.72
Jun 14.00 13.25 13.25 -0.75
Jul 14.63 14.01 14.01 -0.75
Aug 14.84 14.51 14.54 -0.69
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
Mar 176.000 175.500 176.000 0.100
Apr 150.350 140.325 142.550 -10.775
May 146.700 142.000 144.000 -10.275
Jun 148.000 144.000 145.000 -10.750
Jul 154.450 143.850 147.000 -11.775
Aug 155.000 148.025 151.250 -13.725
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
Mar 112.000 111.775
Apr 94.100 87.775 88.700 -5.800
May 90.375 86.475 88.125 -4.225
Jun 90.025 87.575 89.550 -4.075
Jul 91.800 89.275 91.400 -3.750
Aug 93.600 91.300 92.150 -4.600
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
Mar 37.3500
Apr 36.2500 36.0000 36.0000 -0.2500
May 34.6250 34.0250 34.5000 -0.5000
Jun 32.9000 31.5000 32.1500 -1.3500
Jul 32.8250 31.5000 32.8250 -1.1500
Aug 33.2750 32.2750 33.2750 -0.5250
 
blog iconDTN Market Matters Blog
The Rapid Demise of the Corn Basis
Editorial Staff – 
Posted at Monday, March 30, 2020 12:04PM 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