News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Apr '19 15.92 15.96 15.91 15.96 15.92 2:23 P
@DA - MILK CLASS III - CME Apr '19 (@DA9J)
Prev 15.92
Open 15.92
High 15.96
Low 15.91
Last Trade 15.96
Change 0.04
Settle 15.91
Updated Apr 24 14:23:00 PM
Exchange CME
Delay 10 minutes
May '19 15.84 15.89 15.74 15.88 15.87 2:33 P
@DA - MILK CLASS III - CME May '19 (@DA9K)
Prev 15.87
Open 15.84
High 15.89
Low 15.74
Last Trade 15.88
Change 0.01
Settle 15.84
Updated Apr 24 14:33:00 PM
Exchange CME
Delay 10 minutes
Jun '19 16.05 16.10 15.96 16.09 16.06 2:32 P
@DA - MILK CLASS III - CME Jun '19 (@DA9M)
Prev 16.06
Open 16.05
High 16.10
Low 15.96
Last Trade 16.09
Change 0.03
Settle 16.05
Updated Apr 24 14:32:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Apr '19 15.82 15.82 2:23 P
@DK - MILK CLASS IV - CME Apr '19 (@DK9J)
Prev 15.82
Open
High
Low
Last Trade 15.82
Change 0.00
Settle 15.82
Updated Apr 24 14:23:00 PM
Exchange CME
Delay 10 minutes
May '19 16.27 16.29 16.27 16.27 16.26 2:33 P
@DK - MILK CLASS IV - CME May '19 (@DK9K)
Prev 16.26
Open 16.27
High 16.29
Low 16.27
Last Trade 16.27
Change 0.01
Settle 16.27
Updated Apr 24 14:33:00 PM
Exchange CME
Delay 10 minutes
Jun '19 16.67 16.68 2:33 P
@DK - MILK CLASS IV - CME Jun '19 (@DK9M)
Prev 16.68
Open
High
Low
Last Trade 16.67
Change -0.01
Settle 16.67
Updated Apr 24 14:33:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Apr '19 96.500 96.500 96.500 96.500 96.750 2:08 P
@NF - NONFAT DRY MILK - CME Apr '19 (@NF9J)
Prev 96.750
Open 96.500
High 96.500
Low 96.500
Last Trade 96.500
Change -0.250
Settle 96.750
Updated Apr 24 14:08:00 PM
Exchange CME
Delay 10 minutes
May '19 101.750 101.750 100.775 100.850 101.750 2:37 P
@NF - NONFAT DRY MILK - CME May '19 (@NF9K)
Prev 101.750
Open 101.750
High 101.750
Low 100.775
Last Trade 100.850
Change -0.900
Settle 100.800
Updated Apr 24 14:37:00 PM
Exchange CME
Delay 10 minutes
Jun '19 105.900 106.000 104.300 104.300 105.600 2:36 P
@NF - NONFAT DRY MILK - CME Jun '19 (@NF9M)
Prev 105.600
Open 105.900
High 106.000
Low 104.300
Last Trade 104.300
Change -1.300
Settle 104.300
Updated Apr 24 14:36:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Apr '19 227.400 227.800 227.400 227.800 227.400 2:30 P
@CB - BUTTER - CASH SETTLED - CME Apr '19 (@CB9J)
Prev 227.400
Open 227.400
High 227.800
Low 227.400
Last Trade 227.800
Change 0.400
Settle 227.400
Updated Apr 24 14:30:00 PM
Exchange CME
Delay 10 minutes
May '19 229.025 229.400 228.575 229.400 229.000 2:29 P
@CB - BUTTER - CASH SETTLED - CME May '19 (@CB9K)
Prev 229.000
Open 229.025
High 229.400
Low 228.575
Last Trade 229.400
Change 0.400
Settle 228.575
Updated Apr 24 14:29:00 PM
Exchange CME
Delay 10 minutes
Jun '19 231.600 231.700 231.300 231.700 232.000 1:53 P
@CB - BUTTER - CASH SETTLED - CME Jun '19 (@CB9M)
Prev 232.000
Open 231.600
High 231.700
Low 231.300
Last Trade 231.700
Change -0.300
Settle 231.500
Updated Apr 24 13:53:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
May '19 351'0 352'4 345'4 346'6 351'2 2:39 P
@C - CORN - CBOT May '19 (@C9K)
Prev 351'2
Open 351'0
High 352'4
Low 345'4
Last Trade 346'6
Change -4'4
Settle 346'6
Updated Apr 24 14:39:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 360'0 361'4 354'6 356'0 360'2 2:31 P
@C - CORN - CBOT Jul '19 (@C9N)
Prev 360'2
Open 360'0
High 361'4
Low 354'6
Last Trade 356'0
Change -4'2
Settle 356'0
Updated Apr 24 14:31:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 368'0 369'0 363'0 364'2 368'2 2:32 P
@C - CORN - CBOT Sep '19 (@C9U)
Prev 368'2
Open 368'0
High 369'0
Low 363'0
Last Trade 364'2
Change -4'0
Settle 364'2
Updated Apr 24 14:32:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
May '19 862'0 865'2 854'4 855'2 862'0 2:31 P
@S - SOYBEANS - CBOT May '19 (@S9K)
Prev 862'0
Open 862'0
High 865'2
Low 854'4
Last Trade 855'2
Change -6'6
Settle 855'2
Updated Apr 24 14:31:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 876'0 878'6 868'0 868'6 875'4 2:35 P
@S - SOYBEANS - CBOT Jul '19 (@S9N)
Prev 875'4
Open 876'0
High 878'6
Low 868'0
Last Trade 868'6
Change -6'6
Settle 868'6
Updated Apr 24 14:35:00 PM
Exchange CBOT
Delay 10 minutes
Aug '19 882'0 884'6 874'0 874'6 881'4 1:30 P
@S - SOYBEANS - CBOT Aug '19 (@S9Q)
Prev 881'4
Open 882'0
High 884'6
Low 874'0
Last Trade 874'6
Change -6'6
Settle 874'6
Updated Apr 24 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
May '19 3007 3022 3000 3004 3010 2:39 P
@SM - SOYBEAN MEAL - CBOT May '19 (@SM9K)
Prev 3010
Open 3007
High 3022
Low 3000
Last Trade 3004
Change -6
Settle 3004
Updated Apr 24 14:39:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 3040 3057 3035 3040 3045 1:30 P
@SM - SOYBEAN MEAL - CBOT Jul '19 (@SM9N)
Prev 3045
Open 3040
High 3057
Low 3035
Last Trade 3040
Change -5
Settle 3040
Updated Apr 24 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Aug '19 3054 3068 3044 3048 3056 1:30 P
@SM - SOYBEAN MEAL - CBOT Aug '19 (@SM9Q)
Prev 3056
Open 3054
High 3068
Low 3044
Last Trade 3048
Change -8
Settle 3048
Updated Apr 24 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
May '19 438'0 439'4 429'6 432'2 438'6 1:30 P
@W - WHEAT - CBOT May '19 (@W9K)
Prev 438'6
Open 438'0
High 439'4
Low 429'6
Last Trade 432'2
Change -6'4
Settle 432'2
Updated Apr 24 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 444'4 445'6 436'0 438'4 445'0 1:30 P
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 445'0
Open 444'4
High 445'6
Low 436'0
Last Trade 438'4
Change -6'4
Settle 438'4
Updated Apr 24 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 451'0 452'2 443'0 446'0 451'6 2:32 P
@W - WHEAT - CBOT Sep '19 (@W9U)
Prev 451'6
Open 451'0
High 452'2
Low 443'0
Last Trade 446'0
Change -5'6
Settle 446'0
Updated Apr 24 14:32:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
May '19 293'0 302'0 293'0 297'4 294'4 1:30 P
@O - OATS - CBOT May '19 (@O9K)
Prev 294'4
Open 293'0
High 302'0
Low 293'0
Last Trade 297'4
Change 3'0
Settle 297'4
Updated Apr 24 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 282'6 286'6 281'6 284'0 282'6 1:30 P
@O - OATS - CBOT Jul '19 (@O9N)
Prev 282'6
Open 282'6
High 286'6
Low 281'6
Last Trade 284'0
Change 1'2
Settle 284'0
Updated Apr 24 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 268'0 268'2 267'0 267'6 268'0 1:20 P
@O - OATS - CBOT Sep '19 (@O9U)
Prev 268'0
Open 268'0
High 268'2
Low 267'0
Last Trade 267'6
Change -0'2
Settle 267'6
Updated Apr 24 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
May '19 87.900 89.200 87.375 89.175 87.825 1:05 P
@HE - LEAN HOGS - CME May '19 (@HE9K)
Prev 87.825
Open 87.900
High 89.200
Low 87.375
Last Trade 89.175
Change 1.350
Settle 89.175
Updated Apr 24 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '19 92.250 93.125 91.550 92.775 92.375 1:05 P
@HE - LEAN HOGS - CME Jun '19 (@HE9M)
Prev 92.375
Open 92.250
High 93.125
Low 91.550
Last Trade 92.775
Change 0.400
Settle 92.775
Updated Apr 24 13:05:00 PM
Exchange CME
Delay 10 minutes
Jul '19 97.150 97.875 96.400 97.650 97.200 2:30 P
@HE - LEAN HOGS - CME Jul '19 (@HE9N)
Prev 97.200
Open 97.150
High 97.875
Low 96.400
Last Trade 97.650
Change 0.450
Settle 97.650
Updated Apr 24 14:30:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '19 128.450 128.500 126.400 126.775 128.325 1:05 P
@LE - LIVE CATTLE - CME Apr '19 (@LE9J)
Prev 128.325
Open 128.450
High 128.500
Low 126.400
Last Trade 126.775
Change -1.550
Settle 126.775
Updated Apr 24 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '19 121.300 121.300 118.175 118.350 121.125 1:05 P
@LE - LIVE CATTLE - CME Jun '19 (@LE9M)
Prev 121.125
Open 121.300
High 121.300
Low 118.175
Last Trade 118.350
Change -2.775
Settle 118.350
Updated Apr 24 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '19 118.275 118.300 115.575 115.825 118.200 1:05 P
@LE - LIVE CATTLE - CME Aug '19 (@LE9Q)
Prev 118.200
Open 118.275
High 118.300
Low 115.575
Last Trade 115.825
Change -2.375
Settle 115.825
Updated Apr 24 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
May '19 313.60 329.90 308.00 329.90 314.90 2:40 P
@LB - RANDOM LENGTH LUMBER - CME May '19 (@LB9K)
Prev 314.90
Open 313.60
High 329.90
Low 308.00
Last Trade 329.90
Change 15.00
Settle 328.50
Updated Apr 24 14:40:00 PM
Exchange CME
Delay 10 minutes
Jul '19 314.70 332.70 310.20 332.70 317.70 2:41 P
@LB - RANDOM LENGTH LUMBER - CME Jul '19 (@LB9N)
Prev 317.70
Open 314.70
High 332.70
Low 310.20
Last Trade 332.70
Change 15.00
Settle 330.10
Updated Apr 24 14:41:00 PM
Exchange CME
Delay 10 minutes
Sep '19 320.00 337.20 315.80 337.20 322.20 2:40 P
@LB - RANDOM LENGTH LUMBER - CME Sep '19 (@LB9U)
Prev 322.20
Open 320.00
High 337.20
Low 315.80
Last Trade 337.20
Change 15.00
Settle 333.70
Updated Apr 24 14:40:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.