News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Feb '18 13.46 13.46 13.44 13.44 13.46 2:27 P
@DA - MILK CLASS III - CME Feb '18 (@DA8G)
Prev 13.46
Open 13.46
High 13.46
Low 13.44
Last Trade 13.44
Change -0.02
Settle 13.46
Updated Feb 22 14:27:00 PM
Exchange CME
Delay 10 minutes
Mar '18 14.10 14.15 13.83 13.90 14.24 2:37 P
@DA - MILK CLASS III - CME Mar '18 (@DA8H)
Prev 14.24
Open 14.10
High 14.15
Low 13.83
Last Trade 13.90
Change -0.34
Settle 13.88
Updated Feb 22 14:37:00 PM
Exchange CME
Delay 10 minutes
Apr '18 14.02 14.10 13.75 13.88 14.16 2:36 P
@DA - MILK CLASS III - CME Apr '18 (@DA8J)
Prev 14.16
Open 14.02
High 14.10
Low 13.75
Last Trade 13.88
Change -0.28
Settle 13.84
Updated Feb 22 14:36:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Feb '18 13.02 13.02 2:19 P
@DK - MILK CLASS IV - CME Feb '18 (@DK8G)
Prev 13.02
Open
High
Low
Last Trade 13.02
Change 0.00
Settle 13.02
Updated Feb 22 14:19:00 PM
Exchange CME
Delay 10 minutes
Mar '18 13.44 13.57 2:20 P
@DK - MILK CLASS IV - CME Mar '18 (@DK8H)
Prev 13.57
Open
High
Low
Last Trade 13.44
Change -0.13
Settle 13.44
Updated Feb 22 14:20:00 PM
Exchange CME
Delay 10 minutes
Apr '18 13.58 13.62 2:20 P
@DK - MILK CLASS IV - CME Apr '18 (@DK8J)
Prev 13.62
Open
High
Low
Last Trade 13.58
Change -0.04
Settle 13.58
Updated Feb 22 14:20:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Feb '18 71.000 71.025 71.000 71.025 71.000 2:20 P
@NF - NONFAT DRY MILK - CME Feb '18 (@NF8G)
Prev 71.000
Open 71.000
High 71.025
Low 71.000
Last Trade 71.025
Change 0.025
Settle 71.025
Updated Feb 22 14:20:00 PM
Exchange CME
Delay 10 minutes
Mar '18 72.050 72.050 71.625 71.650 72.350 2:19 P
@NF - NONFAT DRY MILK - CME Mar '18 (@NF8H)
Prev 72.350
Open 72.050
High 72.050
Low 71.625
Last Trade 71.650
Change -0.700
Settle 71.650
Updated Feb 22 14:19:00 PM
Exchange CME
Delay 10 minutes
Apr '18 71.775 71.775 71.000 71.525 72.100 2:20 P
@NF - NONFAT DRY MILK - CME Apr '18 (@NF8J)
Prev 72.100
Open 71.775
High 71.775
Low 71.000
Last Trade 71.525
Change -0.575
Settle 71.550
Updated Feb 22 14:20:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Feb '18 212.500 212.500 211.225 211.500 213.000 2:19 P
@CB - BUTTER - CASH SETTLED - CME Feb '18 (@CB8G)
Prev 213.000
Open 212.500
High 212.500
Low 211.225
Last Trade 211.500
Change -1.500
Settle 212.400
Updated Feb 22 14:19:00 PM
Exchange CME
Delay 10 minutes
Mar '18 224.000 224.750 220.075 220.075 225.000 2:30 P
@CB - BUTTER - CASH SETTLED - CME Mar '18 (@CB8H)
Prev 225.000
Open 224.000
High 224.750
Low 220.075
Last Trade 220.075
Change -4.925
Settle 221.100
Updated Feb 22 14:30:00 PM
Exchange CME
Delay 10 minutes
Apr '18 226.050 227.000 223.550 223.550 227.000 2:25 P
@CB - BUTTER - CASH SETTLED - CME Apr '18 (@CB8J)
Prev 227.000
Open 226.050
High 227.000
Low 223.550
Last Trade 223.550
Change -3.450
Settle 224.550
Updated Feb 22 14:25:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '18 365'4 367'0 364'2 366'6 365'6 2:33 P
@C - CORN - CBOT Mar '18 (@C8H)
Prev 365'6
Open 365'4
High 367'0
Low 364'2
Last Trade 366'6
Change 1'0
Settle 366'6
Updated Feb 22 14:33:00 PM
Exchange CBOT
Delay 10 minutes
May '18 373'6 375'2 372'4 374'6 374'0 2:39 P
@C - CORN - CBOT May '18 (@C8K)
Prev 374'0
Open 373'6
High 375'2
Low 372'4
Last Trade 374'6
Change 0'6
Settle 374'6
Updated Feb 22 14:39:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 382'0 382'6 380'2 382'4 381'6 2:30 P
@C - CORN - CBOT Jul '18 (@C8N)
Prev 381'6
Open 382'0
High 382'6
Low 380'2
Last Trade 382'4
Change 0'6
Settle 382'4
Updated Feb 22 14:30:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '18 1034'0 1037'0 1027'2 1032'0 1034'2 2:30 P
@S - SOYBEANS - CBOT Mar '18 (@S8H)
Prev 1034'2
Open 1034'0
High 1037'0
Low 1027'2
Last Trade 1032'0
Change -2'2
Settle 1032'0
Updated Feb 22 14:30:00 PM
Exchange CBOT
Delay 10 minutes
May '18 1045'0 1048'2 1038'2 1043'2 1045'4 2:31 P
@S - SOYBEANS - CBOT May '18 (@S8K)
Prev 1045'4
Open 1045'0
High 1048'2
Low 1038'2
Last Trade 1043'2
Change -2'2
Settle 1043'2
Updated Feb 22 14:31:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 1054'6 1057'4 1047'6 1052'4 1055'0 1:30 P
@S - SOYBEANS - CBOT Jul '18 (@S8N)
Prev 1055'0
Open 1054'6
High 1057'4
Low 1047'6
Last Trade 1052'4
Change -2'4
Settle 1052'4
Updated Feb 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '18 3780 3786 3751 3769 3780 2:30 P
@SM - SOYBEAN MEAL - CBOT Mar '18 (@SM8H)
Prev 3780
Open 3780
High 3786
Low 3751
Last Trade 3769
Change -11
Settle 3769
Updated Feb 22 14:30:00 PM
Exchange CBOT
Delay 10 minutes
May '18 3815 3815 3780 3796 3810 2:31 P
@SM - SOYBEAN MEAL - CBOT May '18 (@SM8K)
Prev 3810
Open 3815
High 3815
Low 3780
Last Trade 3796
Change -14
Settle 3796
Updated Feb 22 14:31:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 3798 3808 3774 3791 3798 2:37 P
@SM - SOYBEAN MEAL - CBOT Jul '18 (@SM8N)
Prev 3798
Open 3798
High 3808
Low 3774
Last Trade 3791
Change -7
Settle 3791
Updated Feb 22 14:37:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '18 447'6 452'0 444'6 451'2 447'2 2:30 P
@W - WHEAT - CBOT Mar '18 (@W8H)
Prev 447'2
Open 447'6
High 452'0
Low 444'6
Last Trade 451'2
Change 4'0
Settle 451'2
Updated Feb 22 14:30:00 PM
Exchange CBOT
Delay 10 minutes
May '18 460'2 465'0 457'0 464'2 459'4 2:31 P
@W - WHEAT - CBOT May '18 (@W8K)
Prev 459'4
Open 460'2
High 465'0
Low 457'0
Last Trade 464'2
Change 4'6
Settle 464'2
Updated Feb 22 14:31:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 474'6 479'4 471'0 479'0 474'6 1:30 P
@W - WHEAT - CBOT Jul '18 (@W8N)
Prev 474'6
Open 474'6
High 479'4
Low 471'0
Last Trade 479'0
Change 4'2
Settle 479'0
Updated Feb 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '18 258'0 264'4 256'6 257'6 258'2 1:30 P
@O - OATS - CBOT Mar '18 (@O8H)
Prev 258'2
Open 258'0
High 264'4
Low 256'6
Last Trade 257'6
Change -0'4
Settle 257'6
Updated Feb 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
May '18 258'2 264'6 258'0 260'6 259'4 2:30 P
@O - OATS - CBOT May '18 (@O8K)
Prev 259'4
Open 258'2
High 264'6
Low 258'0
Last Trade 260'6
Change 1'2
Settle 260'6
Updated Feb 22 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 258'4 263'0 256'4 260'6 258'4 1:30 P
@O - OATS - CBOT Jul '18 (@O8N)
Prev 258'4
Open 258'4
High 263'0
Low 256'4
Last Trade 260'6
Change 2'2
Settle 260'6
Updated Feb 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Apr '18 69.825 71.550 69.475 71.275 69.900 1:05 P
@HE - LEAN HOGS - CME Apr '18 (@HE8J)
Prev 69.900
Open 69.825
High 71.550
Low 69.475
Last Trade 71.275
Change 1.375
Settle 71.275
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
May '18 76.150 77.550 76.050 77.425 76.150 1:05 P
@HE - LEAN HOGS - CME May '18 (@HE8K)
Prev 76.150
Open 76.150
High 77.550
Low 76.050
Last Trade 77.425
Change 1.275
Settle 77.425
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '18 81.400 83.175 81.000 82.950 81.300 1:05 P
@HE - LEAN HOGS - CME Jun '18 (@HE8M)
Prev 81.300
Open 81.400
High 83.175
Low 81.000
Last Trade 82.950
Change 1.650
Settle 82.950
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '18 129.000 129.150 128.075 128.350 129.650 1:05 P
@LE - LIVE CATTLE - CME Feb '18 (@LE8G)
Prev 129.650
Open 129.000
High 129.150
Low 128.075
Last Trade 128.350
Change -1.300
Settle 128.350
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '18 125.825 126.125 124.925 125.375 126.225 1:05 P
@LE - LIVE CATTLE - CME Apr '18 (@LE8J)
Prev 126.225
Open 125.825
High 126.125
Low 124.925
Last Trade 125.375
Change -0.850
Settle 125.375
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '18 116.725 116.900 116.300 116.800 117.050 1:05 P
@LE - LIVE CATTLE - CME Jun '18 (@LE8M)
Prev 117.050
Open 116.725
High 116.900
Low 116.300
Last Trade 116.800
Change -0.250
Settle 116.800
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Mar '18 525.80 528.00 519.00 520.80 526.40 2:39 P
@LB - RANDOM LENGTH LUMBER - CME Mar '18 (@LB8H)
Prev 526.40
Open 525.80
High 528.00
Low 519.00
Last Trade 520.80
Change -5.60
Settle 522.70
Updated Feb 22 14:39:00 PM
Exchange CME
Delay 10 minutes
May '18 517.00 519.50 510.00 510.60 519.20 2:39 P
@LB - RANDOM LENGTH LUMBER - CME May '18 (@LB8K)
Prev 519.20
Open 517.00
High 519.50
Low 510.00
Last Trade 510.60
Change -8.60
Settle 515.90
Updated Feb 22 14:39:00 PM
Exchange CME
Delay 10 minutes
Jul '18 506.40 509.80 501.60 502.40 511.40 2:39 P
@LB - RANDOM LENGTH LUMBER - CME Jul '18 (@LB8N)
Prev 511.40
Open 506.40
High 509.80
Low 501.60
Last Trade 502.40
Change -9.00
Settle 505.40
Updated Feb 22 14:39:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.