News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
May '20 12.18 12.18 12.18 12.18 12.23 6:25 P
@DA - MILK CLASS III - CME May '20 (@DA0K)
Prev 12.23
Open 12.18
High 12.18
Low 12.18
Last Trade 12.18
Change -0.05
Settle 12.23
Updated May 27 18:25:00 PM
Exchange CME
Delay 10 minutes
Jun '20 17.90 17.90 17.74 17.85 17.93 4:52 A
@DA - MILK CLASS III - CME Jun '20 (@DA0M)
Prev 17.93
Open 17.90
High 17.90
Low 17.74
Last Trade 17.85
Change -0.08
Settle 17.93
Updated May 28 4:52:00 AM
Exchange CME
Delay 10 minutes
Jul '20 17.15 17.15 17.05 17.05 17.15 4:52 A
@DA - MILK CLASS III - CME Jul '20 (@DA0N)
Prev 17.15
Open 17.15
High 17.15
Low 17.05
Last Trade 17.05
Change -0.10
Settle 17.15
Updated May 28 4:52:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
May '20 10.71 10.71 4:00 P
@DK - MILK CLASS IV - CME May '20 (@DK0K)
Prev 10.71
Open
High
Low
Last Trade 10.71
Change 0.00
Settle 10.71
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '20 13.20 13.20 4:00 P
@DK - MILK CLASS IV - CME Jun '20 (@DK0M)
Prev 13.20
Open
High
Low
Last Trade 13.20
Change 0.00
Settle 13.20
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '20 14.20 14.22 4:00 P
@DK - MILK CLASS IV - CME Jul '20 (@DK0N)
Prev 14.22
Open
High
Low
Last Trade 14.20
Change -0.02
Settle 14.20
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
May '20 85.000 85.000 85.000 85.000 85.000 4:00 P
@NF - NONFAT DRY MILK - CME May '20 (@NF0K)
Prev 85.000
Open 85.000
High 85.000
Low 85.000
Last Trade 85.000
Change 0.000
Settle 85.000
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '20 98.875 3:14 A
@NF - NONFAT DRY MILK - CME Jun '20 (@NF0M)
Prev 98.875
Open
High
Low
Last Trade
Change
Settle 98.875
Updated May 28 3:14:00 AM
Exchange CME
Delay 10 minutes
Jul '20 106.150 2:53 A
@NF - NONFAT DRY MILK - CME Jul '20 (@NF0N)
Prev 106.150
Open
High
Low
Last Trade
Change
Settle 106.150
Updated May 28 2:53:00 AM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
May '20 132.475 132.500 4:00 P
@CB - BUTTER - CASH SETTLED - CME May '20 (@CB0K)
Prev 132.500
Open
High
Low
Last Trade 132.475
Change -0.025
Settle 132.475
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '20 162.000 1:02 A
@CB - BUTTER - CASH SETTLED - CME Jun '20 (@CB0M)
Prev 162.000
Open
High
Low
Last Trade
Change
Settle 162.000
Updated May 28 1:02:00 AM
Exchange CME
Delay 10 minutes
Jul '20 168.500 8:52 P
@CB - BUTTER - CASH SETTLED - CME Jul '20 (@CB0N)
Prev 168.500
Open
High
Low
Last Trade
Change
Settle 168.500
Updated May 27 20:52:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 320'2 322'0 320'2 321'4 320'4 6:10 A
@C - CORN - CBOT Jul '20 (@C0N)
Prev 320'4
Open 320'2
High 322'0
Low 320'2
Last Trade 321'4
Change 1'0
Settle 320'4
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 325'4 325'6 324'6 325'6 325'2 6:10 A
@C - CORN - CBOT Sep '20 (@C0U)
Prev 325'2
Open 325'4
High 325'6
Low 324'6
Last Trade 325'6
Change 0'4
Settle 325'2
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
Dec '20 334'4 335'2 334'0 334'6 334'4 6:10 A
@C - CORN - CBOT Dec '20 (@C0Z)
Prev 334'4
Open 334'4
High 335'2
Low 334'0
Last Trade 334'6
Change 0'2
Settle 334'4
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 848'4 852'2 846'4 847'0 848'4 6:10 A
@S - SOYBEANS - CBOT Jul '20 (@S0N)
Prev 848'4
Open 848'4
High 852'2
Low 846'4
Last Trade 847'0
Change -1'4
Settle 848'4
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
Aug '20 849'2 853'4 847'6 848'4 850'2 6:10 A
@S - SOYBEANS - CBOT Aug '20 (@S0Q)
Prev 850'2
Open 849'2
High 853'4
Low 847'6
Last Trade 848'4
Change -1'6
Settle 850'2
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 849'6 853'0 848'0 848'6 850'4 6:10 A
@S - SOYBEANS - CBOT Sep '20 (@S0U)
Prev 850'4
Open 849'6
High 853'0
Low 848'0
Last Trade 848'6
Change -1'6
Settle 850'4
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 2822 2837 2822 2827 2820 6:10 A
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 2820
Open 2822
High 2837
Low 2822
Last Trade 2827
Change 7
Settle 2820
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
Aug '20 2848 2860 2848 2852 2844 6:10 A
@SM - SOYBEAN MEAL - CBOT Aug '20 (@SM0Q)
Prev 2844
Open 2848
High 2860
Low 2848
Last Trade 2852
Change 8
Settle 2844
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 2867 2878 2867 2874 2867 6:10 A
@SM - SOYBEAN MEAL - CBOT Sep '20 (@SM0U)
Prev 2867
Open 2867
High 2878
Low 2867
Last Trade 2874
Change 7
Settle 2867
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 505'2 508'2 503'6 507'0 504'4 6:10 A
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 504'4
Open 505'2
High 508'2
Low 503'6
Last Trade 507'0
Change 2'4
Settle 504'4
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 509'2 511'2 507'4 510'0 508'0 6:10 A
@W - WHEAT - CBOT Sep '20 (@W0U)
Prev 508'0
Open 509'2
High 511'2
Low 507'4
Last Trade 510'0
Change 2'0
Settle 508'0
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
Dec '20 518'4 520'0 516'4 519'0 517'2 6:10 A
@W - WHEAT - CBOT Dec '20 (@W0Z)
Prev 517'2
Open 518'4
High 520'0
Low 516'4
Last Trade 519'0
Change 1'6
Settle 517'2
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 326'6 330'0 325'4 330'0 327'4 6:01 A
@O - OATS - CBOT Jul '20 (@O0N)
Prev 327'4
Open 326'6
High 330'0
Low 325'4
Last Trade 330'0
Change 2'4
Settle 327'4
Updated May 28 6:01:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 292'0 296'0 288'0 289'0 292'4 5:56 A
@O - OATS - CBOT Sep '20 (@O0U)
Prev 292'4
Open 292'0
High 296'0
Low 288'0
Last Trade 289'0
Change -3'4
Settle 289'0
Updated May 28 5:56:00 AM
Exchange CBOT
Delay 10 minutes
Dec '20 275'0 275'0 275'0 275'0 277'0 6:10 A
@O - OATS - CBOT Dec '20 (@O0Z)
Prev 277'0
Open 275'0
High 275'0
Low 275'0
Last Trade 275'0
Change -2'0
Settle 277'0
Updated May 28 6:10:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Jun '20 60.100 62.000 60.050 60.175 60.500 6:08 A
@HE - LEAN HOGS - CME Jun '20 (@HE0M)
Prev 60.500
Open 60.100
High 62.000
Low 60.050
Last Trade 60.175
Change -0.325
Settle 60.175
Updated May 28 6:08:00 AM
Exchange CME
Delay 10 minutes
Jul '20 59.475 61.175 58.825 59.300 59.575 6:04 A
@HE - LEAN HOGS - CME Jul '20 (@HE0N)
Prev 59.575
Open 59.475
High 61.175
Low 58.825
Last Trade 59.300
Change -0.275
Settle 59.300
Updated May 28 6:04:00 AM
Exchange CME
Delay 10 minutes
Aug '20 57.175 58.950 56.800 57.600 57.150 2:04 P
@HE - LEAN HOGS - CME Aug '20 (@HE0Q)
Prev 57.150
Open 57.175
High 58.950
Low 56.800
Last Trade 57.600
Change 0.450
Settle 57.600
Updated May 27 14:04:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '20 99.975 101.000 99.450 100.800 99.400 2:04 P
@LE - LIVE CATTLE - CME Jun '20 (@LE0M)
Prev 99.400
Open 99.975
High 101.000
Low 99.450
Last Trade 100.800
Change 1.400
Settle 100.800
Updated May 27 14:04:00 PM
Exchange CME
Delay 10 minutes
Aug '20 99.850 100.850 99.200 100.725 99.250 6:00 A
@LE - LIVE CATTLE - CME Aug '20 (@LE0Q)
Prev 99.250
Open 99.850
High 100.850
Low 99.200
Last Trade 100.725
Change 1.475
Settle 100.725
Updated May 28 6:00:00 AM
Exchange CME
Delay 10 minutes
Oct '20 102.075 103.000 101.675 102.850 101.625 6:01 A
@LE - LIVE CATTLE - CME Oct '20 (@LE0V)
Prev 101.625
Open 102.075
High 103.000
Low 101.675
Last Trade 102.850
Change 1.225
Settle 102.850
Updated May 28 6:01:00 AM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jul '20 370.00 359.90 6:00 A
@LB - RANDOM LENGTH LUMBER - CME Jul '20 (@LB0N)
Prev 359.90
Open
High
Low 370.00
Last Trade
Change
Settle 359.90
Updated May 28 6:00:00 AM
Exchange CME
Delay 10 minutes
Sep '20 361.00 361.00 359.20 6:00 A
@LB - RANDOM LENGTH LUMBER - CME Sep '20 (@LB0U)
Prev 359.20
Open
High 361.00
Low 361.00
Last Trade
Change
Settle 359.20
Updated May 28 6:00:00 AM
Exchange CME
Delay 10 minutes
Nov '20 355.80 358.30 355.80 357.80 357.10 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '20 (@LB0X)
Prev 357.10
Open 355.80
High 358.30
Low 355.80
Last Trade 357.80
Change 0.70
Settle 357.80
Updated May 27 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.