HOME |  WEATHER |  QUOTES |  AG NEWS |  PORTFOLIO |  DAIRY NEWS |  FUTURES MARKETS |  OPTIONS |  FUTURES

Welcome
Welcome to the NEW eDairy Quotes Page! Please feel free to call us at 1-800-231-3089 to discuss Dairy Market activity!

Local Conditions
Chicago, IL
Chg Zip Code: 
Temp: 69oF Feels: 69oF
Humid: 29% Dew Pt: 35oF
Barom: 30.16 Wind Dir: SE
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:28 Sunset: 8:06
As reported at CHICAGO-MIDWAY, IL at 12:00 PM
 
Local Radar
Chicago, IL
Radar
 
Local Forecast
Chicago, IL

Thu
Fri
Sat
H: 69°F
L: 49°F
Precip:
0%		 H: 79°F
L: 54°F
Precip:
0%		 H: 83°F
L: 62°F
Precip:
0%
View complete Local Weather
 
DTN Weather Summary
U.S. Mostly Dry and Warm Thursday
Bryce Anderson (Bio)
DTN Meteorologist

Some light rain in the Southeast and in Minnesota Thursday. Dry elsewhere in the U.S. and Canadian Prairies. Warm to very warm from the Dakotas to Texas. » More DTN Weather Commentary
Posted at 6:21AM
Thu May 17, 2012 CDT


National Radar


Quotes
 
@DA - MILK CLASS III - CME
  High Low Last Chg
May 15.21 15.16 15.21 - 0.05
Jun 15.49 15.15 15.36 0.11
Jul 15.29 14.74 15.10 0.26
Aug 15.45 15.18 15.34 0.15
Sep 15.85 15.60 15.70 0.08
Oct 15.92 15.78 15.78 0.01
Nov 16.00 15.80 15.80 - 0.10
Dec 15.90 15.71 15.71 - 0.07
Jan 15.61 15.59 15.59 - 0.07
Feb 15.50 15.40 15.40 - 0.10
Mar 15.55 15.55 15.55 - 0.07
Apr 15.60 15.60 15.60 - 0.10
May 15.75 15.75 15.75 0.05
Jun 15.61 15.60 0.00 0.00
Jul 0.00 16.03 0.00 0.00
Aug 0.00 16.09 0.00 0.00
Sep 16.09 16.09 16.09 - 0.01
Oct 0.00 16.09 0.00 0.00
Nov 0.00 16.09 0.00 0.00
Dec 0.00 16.09 0.00 0.00
Jan 0.00 0.00 15.10s 0.00
Feb 0.00 0.00 14.90s 0.00
Mar 0.00 0.00 14.70s 0.00
Apr 0.00 0.00 14.50s 0.00
May 0.00 0.00 0.00 0.00
 
@CSC - @CSCF0 - UNKNOWN
  High Low Last Chg
Jan
 
DK - MILK CLASS IV - CME
  High Low Last Chg
May 0.00 0.00 13.67s 0.00
Jun 0.00 0.00 13.60s 0.00
Jul 0.00 0.00 13.65s 0.05
Aug 0.00 0.00 13.84s 0.04
Sep 0.00 0.00 14.10s 0.09
Oct 0.00 0.00 14.40s 0.00
Nov 0.00 0.00 14.30s 0.00
Dec 0.00 0.00 14.60s 0.00
Jan 0.00 0.00 15.05s 0.00
 
NF - NONFAT DRY MILK - CME
  High Low Last Chg
May 0.000 0.000 119.000s - 0.250
Jun 0.000 0.000 114.750s - 0.750
Jul 0.000 0.000 114.025s - 1.525
Aug 0.000 0.000 115.000s - 1.525
Sep 0.000 0.000 116.025s - 1.975
Oct 0.000 0.000 119.000s 0.000
Nov 0.000 0.000 121.000s 0.000
Dec 0.000 0.000 123.000s 0.000
Jan 0.000 0.000 124.500s 0.000
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Chg
May 134.750 0.000 0.000 0.000
Jun 140.000 139.500 139.500 0.500
Jul 141.000 140.500 141.000 - 0.500
Aug 143.250 143.000 143.250 0.000
Sep 144.750 143.750 144.750 0.250
Oct 145.500 144.500 145.500 1.250
Nov 147.250 146.500 147.250 - 0.250
Dec 148.250 147.500 147.500 0.250
Jan 149.375 149.375 0.000 0.000
 
@DY - DRY WHEY - CME
  High Low Last Chg
May 53.500 53.500 0.000 0.000
Jun 50.000 49.100 50.000 - 0.150
Jul 47.000 47.000 47.000 - 0.500
Aug 45.513 45.513 0.000 0.000
Sep 45.000 45.000 0.000 0.000
Oct 45.513 45.513 0.000 0.000
Nov 43.000 43.000 43.000 0.000
Dec 42.000 0.000 0.000 0.000
 
C - CORN - CBOT
  High Low Last Chg
Jul 623'6 616'0 623'4 3'4
Sep 539'0 534'4 539'0 2'0
Dec 528'6 524'4 528'4 2'2
 
S - SOYBEANS - CBOT
  High Low Last Chg
Jul 1450'0 1431'0 1435'4 13'4
Aug 1417'0 1403'4 1403'4 8'2
Sep 1340'0 1340'0 1342'2s 2'2
 
SM - SOYBEAN MEAL - CBOT
  High Low Last Chg
Jul 4340 4285 4297 47
Aug 4170 4119 4119 17
Sep 0 0 3924s 37
 
BO - SOYBEAN OIL - CBOT
  High Low Last Chg
Jul 50.85 50.45 50.63 0.20
Aug 50.98 50.75 50.83 0.19
Sep 51.18 50.88 50.90 0.06
 
W - WHEAT - CBOT
  High Low Last Chg
Jul 647'6 641'0 645'2 6'4
Sep 644'0 627'0 651'2s 29'0
Dec 678'0 674'0 678'0 7'0
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Jun 117.800 117.450 117.650 0.775
Aug 119.825 119.300 119.500 0.550
Oct 124.950 124.600 124.700 0.525
 
SP - S&P 500 INDEX - CME
  High Low Last Chg
Jun 1324.40 1309.00 1315.70 - 6.70
Sep 1318.00 1303.00 0.00 0.00
Dec 1311.50 1296.50 0.00 0.00
 
TY - 10 YR US TREASURY NOTE - CBOT
  High Low Last Chg
Jun 133'23.5 133'17.0 133'23.0 0'09.5
Sep 132'13.0s 0'02.0
Dec 131'18.0s 0'02.0
 
EB - Not Authorized - ICEFE
  High Low Last Chg
Jul
Aug
Sep

Suggestion Box

Let us know how we are doing. Please send us your comments about what we can add/modify to enhance your experience with our web site.


Your email (optional):
Send


Quote Ticker
  • MILK CLASS III (May 12) 15.21 - 0.05 5/17/12   12:19 PM CST
  • MILK CLASS III (Jun 12) 15.36 0.11 5/17/12   12:18 PM CST
  • MILK CLASS III (Jul 12) 15.10 0.26 5/17/12   12:11 PM CST
  • MILK CLASS III (Aug 12) 15.34 0.15 5/17/12   12:16 PM CST
  • MILK CLASS III (Sep 12) 15.70 0.08 5/17/12   12:16 PM CST
  • MILK CLASS III (Oct 12) 15.78 0.01 5/17/12   11:17 AM CST
  • MILK CLASS III (Nov 12) 15.80 - 0.10 5/17/12   11:20 AM CST
  • MILK CLASS III (Dec 12) 15.71 - 0.07 5/17/12   11:19 AM CST
  • MILK CLASS III (Jan 13) 15.59 - 0.07 5/17/12   11:55 AM CST
  • MILK CLASS III (Feb 13) 15.40 - 0.10 5/17/12   9:57 AM CST
  • MILK CLASS III (Mar 13) 15.55 - 0.07 5/17/12   11:39 AM CST
  • MILK CLASS III (Apr 13) 15.60 - 0.10 5/17/12   10:50 AM CST
  • MILK CLASS III (May 13) 15.75 0.05 5/17/12   9:51 AM CST
  • MILK CLASS III (Jun 13) 0.00 0.00     CST
  • MILK CLASS III (Jul 13) 0.00 0.00     CST
  • MILK CLASS III (Aug 13) 0.00 0.00     CST
  • MILK CLASS III (Sep 13) 16.09 - 0.01 5/17/12   10:51 AM CST
  • MILK CLASS III (Oct 13) 0.00 0.00     CST
  • MILK CLASS III (Nov 13) 0.00 0.00     CST
  • MILK CLASS III (Dec 13) 0.00 0.00     CST
  • MILK CLASS III (Jan 14) 15.10s 0.00 5/16/12   4:05 PM CST
  • MILK CLASS III (Feb 14) 14.90s 0.00 5/16/12   4:05 PM CST
  • MILK CLASS III (Mar 14) 14.70s 0.00 5/16/12   4:05 PM CST
  • MILK CLASS III (Apr 14) 14.50s 0.00 5/16/12   4:05 PM CST
  • MILK CLASS III (May 14) 0.00 0.00     CST
  • MILK CLASS IV (May 12) 13.67s 0.00 5/16/12   1:11 PM CST
  • MILK CLASS IV (Jun 12) 13.60s 0.00 5/16/12   1:11 PM CST
  • MILK CLASS IV (Jul 12) 13.65s 0.05 5/16/12   1:11 PM CST
  • MILK CLASS IV (Aug 12) 13.84s 0.04 5/16/12   1:11 PM CST
  • MILK CLASS IV (Sep 12) 14.10s 0.09 5/16/12   1:11 PM CST
  • MILK CLASS IV (Oct 12) 14.40s 0.00 5/16/12   1:11 PM CST
  • MILK CLASS IV (Nov 12) 14.30s 0.00 5/16/12   1:11 PM CST
  • MILK CLASS IV (Dec 12) 14.60s 0.00 5/16/12   1:11 PM CST
  • MILK CLASS IV (Jan 13) 15.05s 0.00 5/16/12   1:11 PM CST
  • NONFAT DRY MILK (May 12) 119.000s - 0.250 5/16/12   1:12 PM CST
  • NONFAT DRY MILK (Jun 12) 114.750s - 0.750 5/16/12   1:12 PM CST
  • NONFAT DRY MILK (Jul 12) 114.025s - 1.525 5/16/12   1:12 PM CST
  • NONFAT DRY MILK (Aug 12) 115.000s - 1.525 5/16/12   1:12 PM CST
  • NONFAT DRY MILK (Sep 12) 116.025s - 1.975 5/16/12   1:12 PM CST
  • NONFAT DRY MILK (Oct 12) 119.000s 0.000 5/16/12   1:12 PM CST
  • NONFAT DRY MILK (Nov 12) 121.000s 0.000 5/16/12   1:12 PM CST
  • NONFAT DRY MILK (Dec 12) 123.000s 0.000 5/16/12   1:12 PM CST
  • NONFAT DRY MILK (Jan 13) 124.500s 0.000 5/16/12   1:12 PM CST
  • BUTTER - CASH SETTLED (May 12) 0.000 0.000     CST
  • BUTTER - CASH SETTLED (Jun 12) 139.500 0.500 5/17/12   11:02 AM CST
  • BUTTER - CASH SETTLED (Jul 12) 141.000 - 0.500 5/17/12   11:02 AM CST
  • BUTTER - CASH SETTLED (Aug 12) 143.250 0.000 5/17/12   10:58 AM CST
  • BUTTER - CASH SETTLED (Sep 12) 144.750 0.250 5/17/12   11:01 AM CST
  • BUTTER - CASH SETTLED (Oct 12) 145.500 1.250 5/17/12   11:04 AM CST
  • BUTTER - CASH SETTLED (Nov 12) 147.250 - 0.250 5/17/12   11:04 AM CST
  • BUTTER - CASH SETTLED (Dec 12) 147.500 0.250 5/17/12   10:52 AM CST
  • BUTTER - CASH SETTLED (Jan 13) 0.000 0.000     CST
  • DRY WHEY (May 12) 0.000 0.000     CST
  • DRY WHEY (Jun 12) 50.000 - 0.150 5/17/12   11:53 AM CST
  • DRY WHEY (Jul 12) 47.000 - 0.500 5/17/12   11:53 AM CST
  • DRY WHEY (Aug 12) 0.000 0.000     CST
  • DRY WHEY (Sep 12) 0.000 0.000     CST
  • DRY WHEY (Oct 12) 0.000 0.000     CST
  • DRY WHEY (Nov 12) 43.000 0.000 5/17/12   11:03 AM CST
  • DRY WHEY (Dec 12) 0.000 0.000     CST
  • CORN (Jul 12) 623'4 3'4 5/17/12   12:07 PM CST
  • CORN (Sep 12) 539'0 2'0 5/17/12   12:16 PM CST
  • CORN (Dec 12) 528'4 2'2 5/17/12   12:16 PM CST
  • SOYBEANS (Jul 12) 1435'4 13'4 5/17/12   11:35 AM CST
  • SOYBEANS (Aug 12) 1403'4 8'2 5/17/12   9:30 AM CST
  • SOYBEANS (Sep 12) 1342'2s 2'2 5/16/12   1:50 PM CST
  • SOYBEAN MEAL (Jul 12) 4297 47 5/17/12   11:19 AM CST
  • SOYBEAN MEAL (Aug 12) 4119 17 5/17/12   12:13 PM CST
  • SOYBEAN MEAL (Sep 12) 3924s 37 5/16/12   1:42 PM CST
  • SOYBEAN OIL (Jul 12) 50.63 0.20 5/17/12   12:01 PM CST
  • SOYBEAN OIL (Aug 12) 50.83 0.19 5/17/12   12:13 PM CST
  • SOYBEAN OIL (Sep 12) 50.90 0.06 5/17/12   9:30 AM CST
  • WHEAT (Jul 12) 645'2 6'4 5/17/12   10:40 AM CST
  • WHEAT (Sep 12) 651'2s 29'0 5/16/12   1:43 PM CST
  • WHEAT (Dec 12) 678'0 7'0 5/17/12   9:40 AM CST
  • LIVE CATTLE (Jun 12) 117.650 0.775 5/17/12   11:01 AM CST
  • LIVE CATTLE (Aug 12) 119.500 0.550 5/17/12   12:03 PM CST
  • LIVE CATTLE (Oct 12) 124.700 0.525 5/17/12   12:03 PM CST
  • S&P 500 INDEX (Jun 12) 1315.70 - 6.70 5/17/12   12:17 PM CST
  • S&P 500 INDEX (Sep 12) 0.00 0.00     CST
  • S&P 500 INDEX (Dec 12) 0.00 0.00     CST
  • 10 YR US TREASURY NOTE (Jun 12) 133'23.0 0'09.5 5/17/12   11:12 AM CST
  • 10 YR US TREASURY NOTE (Sep 12) 132'13.0s 0'02.0 5/16/12   2:01 PM CST
  • 10 YR US TREASURY NOTE (Dec 12) 131'18.0s 0'02.0 5/16/12   2:01 PM CST

Intraday Commodities
@CN2

My Market Watch
Click Here to Customize
Commodities
CORN ( Jul 12 ) CBOT
6234 34 12:07P05/17/2012   12:07:00PM CST
SOYBEANS ( Jul 12 ) CBOT
14354 134 11:35A05/17/2012   11:35:00AM CST
WHEAT ( Jul 12 ) CBOT
6452 64 10:40A05/17/2012   10:40:00AM CST
OATS ( Jul 12 ) CBOT
3374 72 1:43P05/16/2012   1:43:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
30.07 0.17 12:15P05/17/2012   12:15:00PM CST
WAL-MART STORES NYSE
62.24 3.05 12:14P05/17/2012   12:14:00PM CST
EXXON MOBIL [De NYSE
82.35 0.18 12:14P05/17/2012   12:14:00PM CST
TIME WARNER [De NYSE
34.91 - 0.37 12:14P05/17/2012   12:14:00PM CST
 - Mouse over for last update

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN