News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Apr '21 17.56 17.64 17.56 17.64 17.56 4:00 P
@DA - MILK CLASS III - CME Apr '21 (@DA1J)
Prev 17.56
Open 17.56
High 17.64
Low 17.56
Last Trade 17.64
Change 0.08
Settle 17.64
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
May '21 18.62 19.11 18.62 19.04 18.50 4:00 P
@DA - MILK CLASS III - CME May '21 (@DA1K)
Prev 18.50
Open 18.62
High 19.11
Low 18.62
Last Trade 19.04
Change 0.54
Settle 19.04
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '21 18.70 19.12 18.70 19.06 18.58 4:00 P
@DA - MILK CLASS III - CME Jun '21 (@DA1M)
Prev 18.58
Open 18.70
High 19.12
Low 18.70
Last Trade 19.06
Change 0.48
Settle 19.06
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Apr '21 15.47 15.44 4:00 P
@DK - MILK CLASS IV - CME Apr '21 (@DK1J)
Prev 15.44
Open
High
Low
Last Trade 15.47
Change 0.03
Settle 15.47
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
May '21 16.02 16.02 16.02 16.02 16.00 4:00 P
@DK - MILK CLASS IV - CME May '21 (@DK1K)
Prev 16.00
Open 16.02
High 16.02
Low 16.02
Last Trade 16.02
Change 0.02
Settle 16.02
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '21 16.50 16.50 16.30 16.37 16.38 4:00 P
@DK - MILK CLASS IV - CME Jun '21 (@DK1M)
Prev 16.38
Open 16.50
High 16.50
Low 16.30
Last Trade 16.37
Change -0.01
Settle 16.37
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Apr '21 116.750 116.900 116.750 116.900 116.500 4:00 P
@NF - NONFAT DRY MILK - CME Apr '21 (@NF1J)
Prev 116.500
Open 116.750
High 116.900
Low 116.750
Last Trade 116.900
Change 0.400
Settle 116.900
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
May '21 119.750 120.250 119.500 119.800 119.750 4:00 P
@NF - NONFAT DRY MILK - CME May '21 (@NF1K)
Prev 119.750
Open 119.750
High 120.250
Low 119.500
Last Trade 119.800
Change 0.050
Settle 119.800
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '21 122.100 124.000 122.100 122.900 122.650 4:00 P
@NF - NONFAT DRY MILK - CME Jun '21 (@NF1M)
Prev 122.650
Open 122.100
High 124.000
Low 122.100
Last Trade 122.900
Change 0.250
Settle 122.900
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Apr '21 180.000 180.000 180.000 180.000 180.000 4:00 P
@CB - BUTTER - CASH SETTLED - CME Apr '21 (@CB1J)
Prev 180.000
Open 180.000
High 180.000
Low 180.000
Last Trade 180.000
Change 0.000
Settle 180.000
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
May '21 186.000 186.000 185.000 185.000 186.750 4:00 P
@CB - BUTTER - CASH SETTLED - CME May '21 (@CB1K)
Prev 186.750
Open 186.000
High 186.000
Low 185.000
Last Trade 185.000
Change -1.750
Settle 185.000
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '21 188.625 188.625 188.625 187.900 189.675 4:00 P
@CB - BUTTER - CASH SETTLED - CME Jun '21 (@CB1M)
Prev 189.675
Open 188.625
High 188.625
Low 188.625
Last Trade 187.900
Change -1.775
Settle 187.900
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
May '21 590'4 594'6 583'2 585'4 590'0 3:46 P
@C - CORN - CBOT May '21 (@C1K)
Prev 590'0
Open 590'4
High 594'6
Low 583'2
Last Trade 585'4
Change -4'4
Settle 585'4
Updated Apr 16 15:46:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 577'4 581'6 571'4 573'6 576'6 3:46 P
@C - CORN - CBOT Jul '21 (@C1N)
Prev 576'6
Open 577'4
High 581'6
Low 571'4
Last Trade 573'6
Change -3'0
Settle 573'6
Updated Apr 16 15:46:00 PM
Exchange CBOT
Delay 10 minutes
Sep '21 530'0 534'0 526'6 529'4 530'4 3:16 P
@C - CORN - CBOT Sep '21 (@C1U)
Prev 530'4
Open 530'0
High 534'0
Low 526'6
Last Trade 529'4
Change -1'0
Settle 529'4
Updated Apr 16 15:16:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
May '21 1419'0 1437'6 1418'0 1433'2 1418'2 3:23 P
@S - SOYBEANS - CBOT May '21 (@S1K)
Prev 1418'2
Open 1419'0
High 1437'6
Low 1418'0
Last Trade 1433'2
Change 15'0
Settle 1433'2
Updated Apr 16 15:23:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 1410'4 1430'0 1410'4 1422'4 1411'0 3:30 P
@S - SOYBEANS - CBOT Jul '21 (@S1N)
Prev 1411'0
Open 1410'4
High 1430'0
Low 1410'4
Last Trade 1422'4
Change 11'4
Settle 1422'4
Updated Apr 16 15:30:00 PM
Exchange CBOT
Delay 10 minutes
Aug '21 1372'0 1390'6 1371'2 1381'0 1372'4 2:31 P
@S - SOYBEANS - CBOT Aug '21 (@S1Q)
Prev 1372'4
Open 1372'0
High 1390'6
Low 1371'2
Last Trade 1381'0
Change 8'4
Settle 1381'0
Updated Apr 16 14:31:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
May '21 4003 4084 3995 4022 4019 3:43 P
@SM - SOYBEAN MEAL - CBOT May '21 (@SM1K)
Prev 4019
Open 4003
High 4084
Low 3995
Last Trade 4022
Change 3
Settle 4022
Updated Apr 16 15:43:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 4046 4126 4038 4064 4065 1:30 P
@SM - SOYBEAN MEAL - CBOT Jul '21 (@SM1N)
Prev 4065
Open 4046
High 4126
Low 4038
Last Trade 4064
Change -1
Settle 4064
Updated Apr 16 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Aug '21 4000 4087 4000 4026 4031 1:30 P
@SM - SOYBEAN MEAL - CBOT Aug '21 (@SM1Q)
Prev 4031
Open 4000
High 4087
Low 4000
Last Trade 4026
Change -5
Settle 4026
Updated Apr 16 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
May '21 652'4 659'6 648'2 652'4 653'6 3:54 P
@W - WHEAT - CBOT May '21 (@W1K)
Prev 653'6
Open 652'4
High 659'6
Low 648'2
Last Trade 652'4
Change -1'2
Settle 652'4
Updated Apr 16 15:54:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 654'4 660'6 649'4 655'0 655'4 2:30 P
@W - WHEAT - CBOT Jul '21 (@W1N)
Prev 655'4
Open 654'4
High 660'6
Low 649'4
Last Trade 655'0
Change -0'4
Settle 655'0
Updated Apr 16 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '21 656'0 661'6 651'2 656'6 657'0 1:30 P
@W - WHEAT - CBOT Sep '21 (@W1U)
Prev 657'0
Open 656'0
High 661'6
Low 651'2
Last Trade 656'6
Change -0'2
Settle 656'6
Updated Apr 16 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
May '21 383'6 384'0 380'6 380'6 382'0 1:30 P
@O - OATS - CBOT May '21 (@O1K)
Prev 382'0
Open 383'6
High 384'0
Low 380'6
Last Trade 380'6
Change -1'2
Settle 380'6
Updated Apr 16 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 381'0 384'0 380'6 381'0 381'6 1:30 P
@O - OATS - CBOT Jul '21 (@O1N)
Prev 381'6
Open 381'0
High 384'0
Low 380'6
Last Trade 381'0
Change -0'6
Settle 381'0
Updated Apr 16 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '21 357'4 357'2 1:20 P
@O - OATS - CBOT Sep '21 (@O1U)
Prev 357'2
Open
High
Low
Last Trade 357'4
Change 0'2
Settle 357'4
Updated Apr 16 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
May '21 104.000 106.200 101.575 102.475 103.575 2:30 P
@HE - LEAN HOGS - CME May '21 (@HE1K)
Prev 103.575
Open 104.000
High 106.200
Low 101.575
Last Trade 102.475
Change -1.100
Settle 102.475
Updated Apr 16 14:30:00 PM
Exchange CME
Delay 10 minutes
Jun '21 105.225 105.850 100.925 101.700 104.700 1:05 P
@HE - LEAN HOGS - CME Jun '21 (@HE1M)
Prev 104.700
Open 105.225
High 105.850
Low 100.925
Last Trade 101.700
Change -3.000
Settle 101.700
Updated Apr 16 13:05:00 PM
Exchange CME
Delay 10 minutes
Jul '21 102.500 103.200 98.850 99.700 102.375 3:26 P
@HE - LEAN HOGS - CME Jul '21 (@HE1N)
Prev 102.375
Open 102.500
High 103.200
Low 98.850
Last Trade 99.700
Change -2.675
Settle 99.700
Updated Apr 16 15:26:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '21 122.000 122.000 120.700 120.850 121.600 2:30 P
@LE - LIVE CATTLE - CME Apr '21 (@LE1J)
Prev 121.600
Open 122.000
High 122.000
Low 120.700
Last Trade 120.850
Change -0.750
Settle 120.850
Updated Apr 16 14:30:00 PM
Exchange CME
Delay 10 minutes
Jun '21 119.950 120.150 119.000 119.175 119.650 1:05 P
@LE - LIVE CATTLE - CME Jun '21 (@LE1M)
Prev 119.650
Open 119.950
High 120.150
Low 119.000
Last Trade 119.175
Change -0.475
Settle 119.175
Updated Apr 16 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '21 119.750 120.075 118.975 119.150 119.700 1:05 P
@LE - LIVE CATTLE - CME Aug '21 (@LE1Q)
Prev 119.700
Open 119.750
High 120.075
Low 118.975
Last Trade 119.150
Change -0.550
Settle 119.150
Updated Apr 16 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
May '21 1284.70 1300.00 1263.90 1294.70 1260.70 3:05 P
@LB - RANDOM LENGTH LUMBER - CME May '21 (@LB1K)
Prev 1260.70
Open 1284.70
High 1300.00
Low 1263.90
Last Trade 1294.70
Change 34.00
Settle 1294.70
Updated Apr 16 15:05:00 PM
Exchange CME
Delay 10 minutes
Jul '21 1142.50 1167.90 1132.20 1167.90 1119.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '21 (@LB1N)
Prev 1119.90
Open 1142.50
High 1167.90
Low 1132.20
Last Trade 1167.90
Change 48.00
Settle 1167.90
Updated Apr 16 15:05:00 PM
Exchange CME
Delay 10 minutes
Sep '21 1058.00 1095.90 1055.00 1090.50 1049.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '21 (@LB1U)
Prev 1049.00
Open 1058.00
High 1095.90
Low 1055.00
Last Trade 1090.50
Change 41.50
Settle 1090.50
Updated Apr 16 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.