News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Oct '20 21.65 3:12 A
@DA - MILK CLASS III - CME Oct '20 (@DA0V)
Prev 21.65
Open
High
Low
Last Trade
Change
Settle 21.65
Updated Oct 29 3:12:00 AM
Exchange CME
Delay 10 minutes
Nov '20 22.93 23.04 22.93 23.04 22.93 5:23 A
@DA - MILK CLASS III - CME Nov '20 (@DA0X)
Prev 22.93
Open 22.93
High 23.04
Low 22.93
Last Trade 23.04
Change 0.11
Settle 22.93
Updated Oct 29 5:23:00 AM
Exchange CME
Delay 10 minutes
Dec '20 20.24 20.24 20.17 20.17 20.15 5:25 A
@DA - MILK CLASS III - CME Dec '20 (@DA0Z)
Prev 20.15
Open 20.24
High 20.24
Low 20.17
Last Trade 20.17
Change 0.02
Settle 20.15
Updated Oct 29 5:25:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Oct '20 13.52 13.52 4:00 P
@DK - MILK CLASS IV - CME Oct '20 (@DK0V)
Prev 13.52
Open
High
Low
Last Trade 13.52
Change 0.00
Settle 13.52
Updated Oct 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Nov '20 13.33 13.35 13.33 13.35 13.48 4:00 P
@DK - MILK CLASS IV - CME Nov '20 (@DK0X)
Prev 13.48
Open 13.33
High 13.35
Low 13.33
Last Trade 13.35
Change -0.13
Settle 13.35
Updated Oct 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Dec '20 13.35 13.35 13.35 13.40 13.51 4:00 P
@DK - MILK CLASS IV - CME Dec '20 (@DK0Z)
Prev 13.51
Open 13.35
High 13.35
Low 13.35
Last Trade 13.40
Change -0.11
Settle 13.40
Updated Oct 28 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Oct '20 106.650 106.650 4:00 P
@NF - NONFAT DRY MILK - CME Oct '20 (@NF0V)
Prev 106.650
Open
High
Low
Last Trade 106.650
Change 0.000
Settle 106.650
Updated Oct 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Nov '20 107.500 108.925 107.000 108.250 107.550 4:00 P
@NF - NONFAT DRY MILK - CME Nov '20 (@NF0X)
Prev 107.550
Open 107.500
High 108.925
Low 107.000
Last Trade 108.250
Change 0.700
Settle 108.250
Updated Oct 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Dec '20 108.400 11:55 P
@NF - NONFAT DRY MILK - CME Dec '20 (@NF0Z)
Prev 108.400
Open
High
Low
Last Trade
Change
Settle 108.400
Updated Oct 28 23:55:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Oct '20 152.750 152.750 152.500 153.000 153.000 4:48 P
@CB - BUTTER - CASH SETTLED - CME Oct '20 (@CB0V)
Prev 153.000
Open 152.750
High 152.750
Low 152.500
Last Trade 153.000
Change 0.000
Settle 153.000
Updated Oct 28 16:48:00 PM
Exchange CME
Delay 10 minutes
Nov '20 149.200 10:24 P
@CB - BUTTER - CASH SETTLED - CME Nov '20 (@CB0X)
Prev 149.200
Open
High
Low
Last Trade
Change
Settle 149.200
Updated Oct 28 22:24:00 PM
Exchange CME
Delay 10 minutes
Dec '20 149.000 149.000 149.000 149.000 149.025 4:47 A
@CB - BUTTER - CASH SETTLED - CME Dec '20 (@CB0Z)
Prev 149.025
Open 149.000
High 149.000
Low 149.000
Last Trade 149.000
Change -0.025
Settle 149.025
Updated Oct 29 4:47:00 AM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '20 401'0 404'2 397'2 398'4 401'4 5:26 A
@C - CORN - CBOT Dec '20 (@C0Z)
Prev 401'4
Open 401'0
High 404'2
Low 397'2
Last Trade 398'4
Change -3'0
Settle 401'4
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
Mar '21 404'0 406'6 400'2 401'2 404'2 5:26 A
@C - CORN - CBOT Mar '21 (@C1H)
Prev 404'2
Open 404'0
High 406'6
Low 400'2
Last Trade 401'2
Change -3'0
Settle 404'2
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
May '21 405'0 407'4 401'4 402'4 405'2 5:26 A
@C - CORN - CBOT May '21 (@C1K)
Prev 405'2
Open 405'0
High 407'4
Low 401'4
Last Trade 402'4
Change -2'6
Settle 405'2
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Nov '20 1058'4 1062'2 1052'0 1052'0 1057'2 5:26 A
@S - SOYBEANS - CBOT Nov '20 (@S0X)
Prev 1057'2
Open 1058'4
High 1062'2
Low 1052'0
Last Trade 1052'0
Change -5'2
Settle 1057'2
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
Jan '21 1056'2 1058'6 1050'4 1051'2 1054'6 5:26 A
@S - SOYBEANS - CBOT Jan '21 (@S1F)
Prev 1054'6
Open 1056'2
High 1058'6
Low 1050'4
Last Trade 1051'2
Change -3'4
Settle 1054'6
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
Mar '21 1043'2 1045'6 1037'6 1039'0 1041'6 5:26 A
@S - SOYBEANS - CBOT Mar '21 (@S1H)
Prev 1041'6
Open 1043'2
High 1045'6
Low 1037'6
Last Trade 1039'0
Change -2'6
Settle 1041'6
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '20 3772 3788 3728 3746 3767 5:26 A
@SM - SOYBEAN MEAL - CBOT Dec '20 (@SM0Z)
Prev 3767
Open 3772
High 3788
Low 3728
Last Trade 3746
Change -21
Settle 3767
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
Jan '21 3705 3718 3667 3679 3701 5:26 A
@SM - SOYBEAN MEAL - CBOT Jan '21 (@SM1F)
Prev 3701
Open 3705
High 3718
Low 3667
Last Trade 3679
Change -22
Settle 3701
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
Mar '21 3584 3596 3555 3563 3580 5:26 A
@SM - SOYBEAN MEAL - CBOT Mar '21 (@SM1H)
Prev 3580
Open 3584
High 3596
Low 3555
Last Trade 3563
Change -17
Settle 3580
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '20 609'6 611'2 598'4 602'0 608'6 5:26 A
@W - WHEAT - CBOT Dec '20 (@W0Z)
Prev 608'6
Open 609'6
High 611'2
Low 598'4
Last Trade 602'0
Change -6'6
Settle 608'6
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
Mar '21 608'2 609'6 598'0 601'0 607'6 5:26 A
@W - WHEAT - CBOT Mar '21 (@W1H)
Prev 607'6
Open 608'2
High 609'6
Low 598'0
Last Trade 601'0
Change -6'6
Settle 607'6
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
May '21 605'6 606'6 596'2 598'6 605'4 5:26 A
@W - WHEAT - CBOT May '21 (@W1K)
Prev 605'4
Open 605'6
High 606'6
Low 596'2
Last Trade 598'6
Change -6'6
Settle 605'4
Updated Oct 29 5:26:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Dec '20 296'4 299'0 295'6 295'6 296'0 5:23 A
@O - OATS - CBOT Dec '20 (@O0Z)
Prev 296'0
Open 296'4
High 299'0
Low 295'6
Last Trade 295'6
Change -0'2
Settle 296'0
Updated Oct 29 5:23:00 AM
Exchange CBOT
Delay 10 minutes
Mar '21 296'0 297'6 295'4 295'4 295'4 5:25 A
@O - OATS - CBOT Mar '21 (@O1H)
Prev 295'4
Open 296'0
High 297'6
Low 295'4
Last Trade 295'4
Change 0'0
Settle 295'4
Updated Oct 29 5:25:00 AM
Exchange CBOT
Delay 10 minutes
May '21 296'0 297'4 296'0 297'4 296'2 5:25 A
@O - OATS - CBOT May '21 (@O1K)
Prev 296'2
Open 296'0
High 297'4
Low 296'0
Last Trade 297'4
Change 1'2
Settle 296'2
Updated Oct 29 5:25:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Dec '20 67.000 67.325 65.825 66.375 67.650 1:05 P
@HE - LEAN HOGS - CME Dec '20 (@HE0Z)
Prev 67.650
Open 67.000
High 67.325
Low 65.825
Last Trade 66.375
Change -1.275
Settle 66.375
Updated Oct 28 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '21 67.325 67.425 65.675 66.200 68.050 1:05 P
@HE - LEAN HOGS - CME Feb '21 (@HE1G)
Prev 68.050
Open 67.325
High 67.425
Low 65.675
Last Trade 66.200
Change -1.850
Settle 66.200
Updated Oct 28 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '21 69.900 69.900 68.200 68.750 70.375 1:05 P
@HE - LEAN HOGS - CME Apr '21 (@HE1J)
Prev 70.375
Open 69.900
High 69.900
Low 68.200
Last Trade 68.750
Change -1.625
Settle 68.750
Updated Oct 28 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '20 104.650 106.150 104.650 105.850 104.850 1:05 P
@LE - LIVE CATTLE - CME Oct '20 (@LE0V)
Prev 104.850
Open 104.650
High 106.150
Low 104.650
Last Trade 105.850
Change 1.000
Settle 105.850
Updated Oct 28 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '20 103.475 105.025 102.850 104.675 104.050 2:30 P
@LE - LIVE CATTLE - CME Dec '20 (@LE0Z)
Prev 104.050
Open 103.475
High 105.025
Low 102.850
Last Trade 104.675
Change 0.625
Settle 104.675
Updated Oct 28 14:30:00 PM
Exchange CME
Delay 10 minutes
Feb '21 106.475 107.875 105.950 107.700 107.025 1:05 P
@LE - LIVE CATTLE - CME Feb '21 (@LE1G)
Prev 107.025
Open 106.475
High 107.875
Low 105.950
Last Trade 107.700
Change 0.675
Settle 107.700
Updated Oct 28 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Nov '20 500.00 509.00 490.80 499.40 505.20 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '20 (@LB0X)
Prev 505.20
Open 500.00
High 509.00
Low 490.80
Last Trade 499.40
Change -5.80
Settle 499.40
Updated Oct 28 15:05:00 PM
Exchange CME
Delay 10 minutes
Jan '21 480.10 489.70 465.00 482.40 484.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jan '21 (@LB1F)
Prev 484.00
Open 480.10
High 489.70
Low 465.00
Last Trade 482.40
Change -1.60
Settle 482.40
Updated Oct 28 15:05:00 PM
Exchange CME
Delay 10 minutes
Mar '21 465.80 480.00 458.60 474.40 473.50 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Mar '21 (@LB1H)
Prev 473.50
Open 465.80
High 480.00
Low 458.60
Last Trade 474.40
Change 0.90
Settle 474.40
Updated Oct 28 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.