News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Aug '22 20.12 20.12 20.12 20.12 20.13 5:44 A
@DA - MILK CLASS III - CME Aug '22 (@DA2Q)
Prev 20.13
Open 20.12
High 20.12
Low 20.12
Last Trade 20.12
Change -0.01
Settle 20.13
Updated Aug 12 5:44:00 AM
Exchange CME
Delay 10 minutes
Sep '22 20.05 20.05 19.98 19.98 20.10 6:14 A
@DA - MILK CLASS III - CME Sep '22 (@DA2U)
Prev 20.10
Open 20.05
High 20.05
Low 19.98
Last Trade 19.98
Change -0.12
Settle 20.10
Updated Aug 12 6:14:00 AM
Exchange CME
Delay 10 minutes
Oct '22 20.81 6:14 A
@DA - MILK CLASS III - CME Oct '22 (@DA2V)
Prev 20.81
Open
High
Low
Last Trade
Change
Settle 20.81
Updated Aug 12 6:14:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Aug '22 24.55 24.55 4:00 P
@DK - MILK CLASS IV - CME Aug '22 (@DK2Q)
Prev 24.55
Open
High
Low
Last Trade 24.55
Change 0.00
Settle 24.55
Updated Aug 11 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '22 23.20 23.20 23.20 23.20 22.85 4:00 P
@DK - MILK CLASS IV - CME Sep '22 (@DK2U)
Prev 22.85
Open 23.20
High 23.20
Low 23.20
Last Trade 23.20
Change 0.35
Settle 23.20
Updated Aug 11 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '22 21.80 21.86 21.70 21.85 21.70 4:00 P
@DK - MILK CLASS IV - CME Oct '22 (@DK2V)
Prev 21.70
Open 21.80
High 21.86
Low 21.70
Last Trade 21.85
Change 0.15
Settle 21.85
Updated Aug 11 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Aug '22 164.650 6:12 P
@NF - NONFAT DRY MILK - CME Aug '22 (@NF2Q)
Prev 164.650
Open
High
Low
Last Trade
Change
Settle 164.650
Updated Aug 11 18:12:00 PM
Exchange CME
Delay 10 minutes
Sep '22 155.500 6:07 P
@NF - NONFAT DRY MILK - CME Sep '22 (@NF2U)
Prev 155.500
Open
High
Low
Last Trade
Change
Settle 155.500
Updated Aug 11 18:07:00 PM
Exchange CME
Delay 10 minutes
Oct '22 148.250 8:42 P
@NF - NONFAT DRY MILK - CME Oct '22 (@NF2V)
Prev 148.250
Open
High
Low
Last Trade
Change
Settle 148.250
Updated Aug 11 20:42:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Aug '22 296.125 296.775 4:41 A
@CB - BUTTER - CASH SETTLED - CME Aug '22 (@CB2Q)
Prev 296.775
Open
High 296.125
Low
Last Trade
Change
Settle 296.775
Updated Aug 12 4:41:00 AM
Exchange CME
Delay 10 minutes
Sep '22 282.350 2:25 A
@CB - BUTTER - CASH SETTLED - CME Sep '22 (@CB2U)
Prev 282.350
Open
High
Low
Last Trade
Change
Settle 282.350
Updated Aug 12 2:25:00 AM
Exchange CME
Delay 10 minutes
Oct '22 268.000 5:00 P
@CB - BUTTER - CASH SETTLED - CME Oct '22 (@CB2V)
Prev 268.000
Open
High
Low
Last Trade
Change
Settle 268.000
Updated Aug 11 17:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Sep '22 629'2 632'0 625'0 627'0 629'2 6:18 A
@C - CORN - CBOT Sep '22 (@C2U)
Prev 629'2
Open 629'2
High 632'0
Low 625'0
Last Trade 627'0
Change -2'2
Settle 629'2
Updated Aug 12 6:18:00 AM
Exchange CBOT
Delay 10 minutes
Dec '22 627'6 631'6 624'2 626'2 627'6 6:18 A
@C - CORN - CBOT Dec '22 (@C2Z)
Prev 627'6
Open 627'6
High 631'6
Low 624'2
Last Trade 626'2
Change -1'4
Settle 627'6
Updated Aug 12 6:18:00 AM
Exchange CBOT
Delay 10 minutes
Mar '23 635'6 638'2 631'4 633'0 634'4 6:18 A
@C - CORN - CBOT Mar '23 (@C3H)
Prev 634'4
Open 635'6
High 638'2
Low 631'4
Last Trade 633'0
Change -1'4
Settle 634'4
Updated Aug 12 6:18:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Aug '22 1682'4 1682'4 1682'4 1682'4 1709'4 6:18 A
@S - SOYBEANS - CBOT Aug '22 (@S2Q)
Prev 1709'4
Open 1682'4
High 1682'4
Low 1682'4
Last Trade 1682'4
Change -27'0
Settle 1709'4
Updated Aug 12 6:18:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 1518'4 1525'6 1509'4 1510'6 1520'2 6:18 A
@S - SOYBEANS - CBOT Sep '22 (@S2U)
Prev 1520'2
Open 1518'4
High 1525'6
Low 1509'4
Last Trade 1510'6
Change -9'4
Settle 1520'2
Updated Aug 12 6:18:00 AM
Exchange CBOT
Delay 10 minutes
Nov '22 1448'0 1457'0 1439'0 1442'0 1448'4 6:18 A
@S - SOYBEANS - CBOT Nov '22 (@S2X)
Prev 1448'4
Open 1448'0
High 1457'0
Low 1439'0
Last Trade 1442'0
Change -6'4
Settle 1448'4
Updated Aug 12 6:18:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Aug '22 5230 5269 5211 5202 5156 6:17 A
@SM - SOYBEAN MEAL - CBOT Aug '22 (@SM2Q)
Prev 5156
Open 5230
High 5269
Low 5211
Last Trade 5202
Change 46
Settle 5202
Updated Aug 12 6:17:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 4586 4631 4571 4591 4565 6:17 A
@SM - SOYBEAN MEAL - CBOT Sep '22 (@SM2U)
Prev 4565
Open 4586
High 4631
Low 4571
Last Trade 4591
Change 26
Settle 4565
Updated Aug 12 6:17:00 AM
Exchange CBOT
Delay 10 minutes
Oct '22 4182 4199 4152 4165 4169 6:17 A
@SM - SOYBEAN MEAL - CBOT Oct '22 (@SM2V)
Prev 4169
Open 4182
High 4199
Low 4152
Last Trade 4165
Change -4
Settle 4169
Updated Aug 12 6:17:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Sep '22 811'2 811'2 796'6 799'2 810'6 6:17 A
@W - WHEAT - CBOT Sep '22 (@W2U)
Prev 810'6
Open 811'2
High 811'2
Low 796'6
Last Trade 799'2
Change -11'4
Settle 810'6
Updated Aug 12 6:17:00 AM
Exchange CBOT
Delay 10 minutes
Dec '22 825'0 825'0 813'0 815'0 826'2 6:17 A
@W - WHEAT - CBOT Dec '22 (@W2Z)
Prev 826'2
Open 825'0
High 825'0
Low 813'0
Last Trade 815'0
Change -11'2
Settle 826'2
Updated Aug 12 6:17:00 AM
Exchange CBOT
Delay 10 minutes
Mar '23 838'4 839'4 828'2 830'4 841'2 6:17 A
@W - WHEAT - CBOT Mar '23 (@W3H)
Prev 841'2
Open 838'4
High 839'4
Low 828'2
Last Trade 830'4
Change -10'6
Settle 841'2
Updated Aug 12 6:17:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Sep '22 450'0 450'0 450'0 450'0 454'6 6:04 A
@O - OATS - CBOT Sep '22 (@O2U)
Prev 454'6
Open 450'0
High 450'0
Low 450'0
Last Trade 450'0
Change -4'6
Settle 454'6
Updated Aug 12 6:04:00 AM
Exchange CBOT
Delay 10 minutes
Dec '22 421'2 427'6 420'6 420'6 424'0 6:04 A
@O - OATS - CBOT Dec '22 (@O2Z)
Prev 424'0
Open 421'2
High 427'6
Low 420'6
Last Trade 420'6
Change -3'2
Settle 424'0
Updated Aug 12 6:04:00 AM
Exchange CBOT
Delay 10 minutes
Mar '23 407'2 429'0 404'0 425'6 407'2 6:04 A
@O - OATS - CBOT Mar '23 (@O3H)
Prev 407'2
Open 407'2
High 429'0
Low 404'0
Last Trade 425'6
Change 18'4
Settle 425'6
Updated Aug 12 6:04:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Aug '22 122.400 122.525 122.225 122.400 122.250 2:30 P
@HE - LEAN HOGS - CME Aug '22 (@HE2Q)
Prev 122.250
Open 122.400
High 122.525
Low 122.225
Last Trade 122.400
Change 0.150
Settle 122.400
Updated Aug 11 14:30:00 PM
Exchange CME
Delay 10 minutes
Oct '22 101.150 101.650 100.550 101.075 100.850 1:05 P
@HE - LEAN HOGS - CME Oct '22 (@HE2V)
Prev 100.850
Open 101.150
High 101.650
Low 100.550
Last Trade 101.075
Change 0.225
Settle 101.075
Updated Aug 11 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '22 90.050 90.750 89.925 90.625 89.975 1:05 P
@HE - LEAN HOGS - CME Dec '22 (@HE2Z)
Prev 89.975
Open 90.050
High 90.750
Low 89.925
Last Trade 90.625
Change 0.650
Settle 90.625
Updated Aug 11 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '22 139.625 140.650 139.275 140.600 139.200 1:05 P
@LE - LIVE CATTLE - CME Aug '22 (@LE2Q)
Prev 139.200
Open 139.625
High 140.650
Low 139.275
Last Trade 140.600
Change 1.400
Settle 140.600
Updated Aug 11 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '22 144.725 145.475 144.400 145.100 144.475 1:05 P
@LE - LIVE CATTLE - CME Oct '22 (@LE2V)
Prev 144.475
Open 144.725
High 145.475
Low 144.400
Last Trade 145.100
Change 0.625
Settle 145.100
Updated Aug 11 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '22 150.800 151.400 150.600 151.075 150.700 1:05 P
@LE - LIVE CATTLE - CME Dec '22 (@LE2Z)
Prev 150.700
Open 150.800
High 151.400
Low 150.600
Last Trade 151.075
Change 0.375
Settle 151.075
Updated Aug 11 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Sep '22 607.05 607.05 595.60 6:00 A
@LB - RANDOM LENGTH LUMBER - CME Sep '22 (@LB2U)
Prev 595.60
Open
High 607.05
Low 607.05
Last Trade
Change
Settle 595.60
Updated Aug 12 6:00:00 AM
Exchange CME
Delay 10 minutes
Nov '22 620.90 633.70 578.00 592.90 603.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '22 (@LB2X)
Prev 603.00
Open 620.90
High 633.70
Low 578.00
Last Trade 592.90
Change -10.10
Settle 592.90
Updated Aug 11 15:05:00 PM
Exchange CME
Delay 10 minutes
Jan '23 657.00 658.90 650.10 627.00 636.00 3:06 P
@LB - RANDOM LENGTH LUMBER - CME Jan '23 (@LB3F)
Prev 636.00
Open 657.00
High 658.90
Low 650.10
Last Trade 627.00
Change -9.00
Settle 627.00
Updated Aug 11 15:06:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.