News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Dec '18 13.80 13.86 13.80 13.84 13.80 12:40 P
@DA - MILK CLASS III - CME Dec '18 (@DA8Z)
Prev 13.80
Open 13.80
High 13.86
Low 13.80
Last Trade 13.84
Change 0.04
Settle 13.80
Updated Dec 18 12:40:00 PM
Exchange CME
Delay 10 minutes
Jan '19 14.19 14.31 14.15 14.30 14.20 12:47 P
@DA - MILK CLASS III - CME Jan '19 (@DA9F)
Prev 14.20
Open 14.19
High 14.31
Low 14.15
Last Trade 14.30
Change 0.10
Settle 14.20
Updated Dec 18 12:47:00 PM
Exchange CME
Delay 10 minutes
Feb '19 14.53 14.57 14.44 14.56 14.54 12:48 P
@DA - MILK CLASS III - CME Feb '19 (@DA9G)
Prev 14.54
Open 14.53
High 14.57
Low 14.44
Last Trade 14.56
Change 0.02
Settle 14.54
Updated Dec 18 12:48:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Dec '18 15.04 12:28 P
@DK - MILK CLASS IV - CME Dec '18 (@DK8Z)
Prev 15.04
Open
High
Low
Last Trade
Change
Settle 15.04
Updated Dec 18 12:28:00 PM
Exchange CME
Delay 10 minutes
Jan '19 15.00 15.03 15.00 15.00 14.94 12:48 P
@DK - MILK CLASS IV - CME Jan '19 (@DK9F)
Prev 14.94
Open 15.00
High 15.03
Low 15.00
Last Trade 15.00
Change 0.06
Settle 14.94
Updated Dec 18 12:48:00 PM
Exchange CME
Delay 10 minutes
Feb '19 15.30 15.30 15.25 15.25 15.22 12:49 P
@DK - MILK CLASS IV - CME Feb '19 (@DK9G)
Prev 15.22
Open 15.30
High 15.30
Low 15.25
Last Trade 15.25
Change 0.03
Settle 15.22
Updated Dec 18 12:49:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Dec '18 91.600 91.650 91.000 91.000 91.500 12:28 P
@NF - NONFAT DRY MILK - CME Dec '18 (@NF8Z)
Prev 91.500
Open 91.600
High 91.650
Low 91.000
Last Trade 91.000
Change -0.500
Settle 91.500
Updated Dec 18 12:28:00 PM
Exchange CME
Delay 10 minutes
Jan '19 92.050 93.425 92.050 93.250 93.100 12:47 P
@NF - NONFAT DRY MILK - CME Jan '19 (@NF9F)
Prev 93.100
Open 92.050
High 93.425
Low 92.050
Last Trade 93.250
Change 0.150
Settle 93.100
Updated Dec 18 12:47:00 PM
Exchange CME
Delay 10 minutes
Feb '19 95.225 95.500 94.750 95.250 94.750 12:47 P
@NF - NONFAT DRY MILK - CME Feb '19 (@NF9G)
Prev 94.750
Open 95.225
High 95.500
Low 94.750
Last Trade 95.250
Change 0.500
Settle 94.750
Updated Dec 18 12:47:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Dec '18 221.775 222.450 221.775 222.450 221.500 12:46 P
@CB - BUTTER - CASH SETTLED - CME Dec '18 (@CB8Z)
Prev 221.500
Open 221.775
High 222.450
Low 221.775
Last Trade 222.450
Change 0.950
Settle 221.500
Updated Dec 18 12:46:00 PM
Exchange CME
Delay 10 minutes
Jan '19 217.250 217.950 216.975 217.950 217.250 12:48 P
@CB - BUTTER - CASH SETTLED - CME Jan '19 (@CB9F)
Prev 217.250
Open 217.250
High 217.950
Low 216.975
Last Trade 217.950
Change 0.700
Settle 217.250
Updated Dec 18 12:48:00 PM
Exchange CME
Delay 10 minutes
Feb '19 218.400 218.550 218.000 218.250 218.250 12:48 P
@CB - BUTTER - CASH SETTLED - CME Feb '19 (@CB9G)
Prev 218.250
Open 218.400
High 218.550
Low 218.000
Last Trade 218.250
Change 0.000
Settle 218.250
Updated Dec 18 12:48:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 383'6 386'4 383'2 385'2 384'0 12:49 P
@C - CORN - CBOT Mar '19 (@C9H)
Prev 384'0
Open 383'6
High 386'4
Low 383'2
Last Trade 385'2
Change 1'2
Settle 384'0
Updated Dec 18 12:49:00 PM
Exchange CBOT
Delay 10 minutes
May '19 391'4 394'0 391'0 393'0 391'6 12:48 P
@C - CORN - CBOT May '19 (@C9K)
Prev 391'6
Open 391'4
High 394'0
Low 391'0
Last Trade 393'0
Change 1'2
Settle 391'6
Updated Dec 18 12:48:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 398'2 400'4 397'6 399'4 398'2 12:48 P
@C - CORN - CBOT Jul '19 (@C9N)
Prev 398'2
Open 398'2
High 400'4
Low 397'6
Last Trade 399'4
Change 1'2
Settle 398'2
Updated Dec 18 12:48:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jan '19 902'6 912'2 902'6 908'0 904'6 12:49 P
@S - SOYBEANS - CBOT Jan '19 (@S9F)
Prev 904'6
Open 902'6
High 912'2
Low 902'6
Last Trade 908'0
Change 3'2
Settle 904'6
Updated Dec 18 12:49:00 PM
Exchange CBOT
Delay 10 minutes
Mar '19 916'0 925'0 915'6 921'0 918'0 12:49 P
@S - SOYBEANS - CBOT Mar '19 (@S9H)
Prev 918'0
Open 916'0
High 925'0
Low 915'6
Last Trade 921'0
Change 3'0
Settle 918'0
Updated Dec 18 12:49:00 PM
Exchange CBOT
Delay 10 minutes
May '19 929'2 938'2 929'2 934'2 931'4 12:49 P
@S - SOYBEANS - CBOT May '19 (@S9K)
Prev 931'4
Open 929'2
High 938'2
Low 929'2
Last Trade 934'2
Change 2'6
Settle 931'4
Updated Dec 18 12:49:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jan '19 3090 3127 3088 3110 3091 12:49 P
@SM - SOYBEAN MEAL - CBOT Jan '19 (@SM9F)
Prev 3091
Open 3090
High 3127
Low 3088
Last Trade 3110
Change 19
Settle 3091
Updated Dec 18 12:49:00 PM
Exchange CBOT
Delay 10 minutes
Mar '19 3134 3169 3131 3152 3134 12:49 P
@SM - SOYBEAN MEAL - CBOT Mar '19 (@SM9H)
Prev 3134
Open 3134
High 3169
Low 3131
Last Trade 3152
Change 18
Settle 3134
Updated Dec 18 12:49:00 PM
Exchange CBOT
Delay 10 minutes
May '19 3170 3205 3169 3188 3171 12:49 P
@SM - SOYBEAN MEAL - CBOT May '19 (@SM9K)
Prev 3171
Open 3170
High 3205
Low 3169
Last Trade 3188
Change 17
Settle 3171
Updated Dec 18 12:49:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 534'0 536'0 530'0 531'6 535'2 12:49 P
@W - WHEAT - CBOT Mar '19 (@W9H)
Prev 535'2
Open 534'0
High 536'0
Low 530'0
Last Trade 531'6
Change -3'4
Settle 535'2
Updated Dec 18 12:49:00 PM
Exchange CBOT
Delay 10 minutes
May '19 540'2 542'4 537'2 538'2 541'6 12:48 P
@W - WHEAT - CBOT May '19 (@W9K)
Prev 541'6
Open 540'2
High 542'4
Low 537'2
Last Trade 538'2
Change -3'4
Settle 541'6
Updated Dec 18 12:48:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 544'6 548'4 543'4 544'2 547'6 12:48 P
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 547'6
Open 544'6
High 548'4
Low 543'4
Last Trade 544'2
Change -3'4
Settle 547'6
Updated Dec 18 12:48:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 288'0 295'0 285'6 288'0 288'0 12:48 P
@O - OATS - CBOT Mar '19 (@O9H)
Prev 288'0
Open 288'0
High 295'0
Low 285'6
Last Trade 288'0
Change 0'0
Settle 288'0
Updated Dec 18 12:48:00 PM
Exchange CBOT
Delay 10 minutes
May '19 290'4 295'0 288'4 289'0 290'6 12:48 P
@O - OATS - CBOT May '19 (@O9K)
Prev 290'6
Open 290'4
High 295'0
Low 288'4
Last Trade 289'0
Change -1'6
Settle 290'6
Updated Dec 18 12:48:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 291'2 291'2 285'2 285'2 288'2 12:43 P
@O - OATS - CBOT Jul '19 (@O9N)
Prev 288'2
Open 291'2
High 291'2
Low 285'2
Last Trade 285'2
Change -3'0
Settle 288'2
Updated Dec 18 12:43:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Feb '19 63.650 63.700 62.125 62.575 63.825 12:48 P
@HE - LEAN HOGS - CME Feb '19 (@HE9G)
Prev 63.825
Open 63.650
High 63.700
Low 62.125
Last Trade 62.575
Change -1.250
Settle 63.825
Updated Dec 18 12:48:00 PM
Exchange CME
Delay 10 minutes
Apr '19 68.800 68.875 67.700 68.000 68.975 12:49 P
@HE - LEAN HOGS - CME Apr '19 (@HE9J)
Prev 68.975
Open 68.800
High 68.875
Low 67.700
Last Trade 68.000
Change -0.975
Settle 68.975
Updated Dec 18 12:49:00 PM
Exchange CME
Delay 10 minutes
May '19 74.250 74.325 73.700 73.950 74.650 12:49 P
@HE - LEAN HOGS - CME May '19 (@HE9K)
Prev 74.650
Open 74.250
High 74.325
Low 73.700
Last Trade 73.950
Change -0.700
Settle 74.650
Updated Dec 18 12:49:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Dec '18 119.025 120.100 118.725 119.850 119.025 12:49 P
@LE - LIVE CATTLE - CME Dec '18 (@LE8Z)
Prev 119.025
Open 119.025
High 120.100
Low 118.725
Last Trade 119.850
Change 0.825
Settle 119.025
Updated Dec 18 12:49:00 PM
Exchange CME
Delay 10 minutes
Feb '19 121.625 123.075 121.350 122.625 121.550 12:49 P
@LE - LIVE CATTLE - CME Feb '19 (@LE9G)
Prev 121.550
Open 121.625
High 123.075
Low 121.350
Last Trade 122.625
Change 1.075
Settle 121.550
Updated Dec 18 12:49:00 PM
Exchange CME
Delay 10 minutes
Apr '19 123.925 125.150 123.650 124.800 123.850 12:49 P
@LE - LIVE CATTLE - CME Apr '19 (@LE9J)
Prev 123.850
Open 123.925
High 125.150
Low 123.650
Last Trade 124.800
Change 0.950
Settle 123.850
Updated Dec 18 12:49:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jan '19 322.70 329.20 315.60 326.90 320.70 12:46 P
@LB - RANDOM LENGTH LUMBER - CME Jan '19 (@LB9F)
Prev 320.70
Open 322.70
High 329.20
Low 315.60
Last Trade 326.90
Change 6.20
Settle 320.70
Updated Dec 18 12:46:00 PM
Exchange CME
Delay 10 minutes
Mar '19 328.30 332.50 320.10 330.80 325.30 12:46 P
@LB - RANDOM LENGTH LUMBER - CME Mar '19 (@LB9H)
Prev 325.30
Open 328.30
High 332.50
Low 320.10
Last Trade 330.80
Change 5.50
Settle 325.30
Updated Dec 18 12:46:00 PM
Exchange CME
Delay 10 minutes
May '19 328.60 337.00 328.40 337.00 332.40 12:46 P
@LB - RANDOM LENGTH LUMBER - CME May '19 (@LB9K)
Prev 332.40
Open 328.60
High 337.00
Low 328.40
Last Trade 337.00
Change 4.60
Settle 332.40
Updated Dec 18 12:46:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.