News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Oct '18 15.53 4:48 A
@DA - MILK CLASS III - CME Oct '18 (@DA8V)
Prev 15.53
Open
High
Low
Last Trade
Change
Settle 15.53
Updated Oct 23 4:48:00 AM
Exchange CME
Delay 10 minutes
Nov '18 15.43 15.43 15.42 15.42 15.42 12:05 A
@DA - MILK CLASS III - CME Nov '18 (@DA8X)
Prev 15.42
Open 15.43
High 15.43
Low 15.42
Last Trade 15.42
Change 0.00
Settle 15.42
Updated Oct 23 0:05:00 AM
Exchange CME
Delay 10 minutes
Dec '18 15.43 15.43 15.43 15.43 15.42 6:00 A
@DA - MILK CLASS III - CME Dec '18 (@DA8Z)
Prev 15.42
Open 15.43
High 15.43
Low 15.43
Last Trade 15.43
Change 0.01
Settle 15.42
Updated Oct 23 6:00:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Oct '18 15.09 10:17 P
@DK - MILK CLASS IV - CME Oct '18 (@DK8V)
Prev 15.09
Open
High
Low
Last Trade
Change
Settle 15.09
Updated Oct 22 22:17:00 PM
Exchange CME
Delay 10 minutes
Nov '18 15.12 3:19 A
@DK - MILK CLASS IV - CME Nov '18 (@DK8X)
Prev 15.12
Open
High
Low
Last Trade
Change
Settle 15.12
Updated Oct 23 3:19:00 AM
Exchange CME
Delay 10 minutes
Dec '18 15.08 6:00 A
@DK - MILK CLASS IV - CME Dec '18 (@DK8Z)
Prev 15.08
Open
High
Low
Last Trade
Change
Settle 15.08
Updated Oct 23 6:00:00 AM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Oct '18 87.475 87.900 4:04 A
@NF - NONFAT DRY MILK - CME Oct '18 (@NF8V)
Prev 87.900
Open
High 87.475
Low
Last Trade
Change
Settle 87.900
Updated Oct 23 4:04:00 AM
Exchange CME
Delay 10 minutes
Nov '18 88.300 88.700 4:04 A
@NF - NONFAT DRY MILK - CME Nov '18 (@NF8X)
Prev 88.700
Open
High 88.300
Low
Last Trade
Change
Settle 88.700
Updated Oct 23 4:04:00 AM
Exchange CME
Delay 10 minutes
Dec '18 89.850 6:21 P
@NF - NONFAT DRY MILK - CME Dec '18 (@NF8Z)
Prev 89.850
Open
High
Low
Last Trade
Change
Settle 89.850
Updated Oct 22 18:21:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Oct '18 227.300 7:34 P
@CB - BUTTER - CASH SETTLED - CME Oct '18 (@CB8V)
Prev 227.300
Open
High
Low
Last Trade
Change
Settle 227.300
Updated Oct 22 19:34:00 PM
Exchange CME
Delay 10 minutes
Nov '18 225.500 227.600 4:01 A
@CB - BUTTER - CASH SETTLED - CME Nov '18 (@CB8X)
Prev 227.600
Open
High 225.500
Low
Last Trade
Change
Settle 227.600
Updated Oct 23 4:01:00 AM
Exchange CME
Delay 10 minutes
Dec '18 225.000 5:04 P
@CB - BUTTER - CASH SETTLED - CME Dec '18 (@CB8Z)
Prev 225.000
Open
High
Low
Last Trade
Change
Settle 225.000
Updated Oct 22 17:04:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '18 369'2 371'0 369'0 370'4 369'4 6:16 A
@C - CORN - CBOT Dec '18 (@C8Z)
Prev 369'4
Open 369'2
High 371'0
Low 369'0
Last Trade 370'4
Change 1'0
Settle 369'4
Updated Oct 23 6:16:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 381'4 383'0 381'0 382'6 381'6 6:15 A
@C - CORN - CBOT Mar '19 (@C9H)
Prev 381'6
Open 381'4
High 383'0
Low 381'0
Last Trade 382'6
Change 1'0
Settle 381'6
Updated Oct 23 6:15:00 AM
Exchange CBOT
Delay 10 minutes
May '19 389'0 390'4 388'6 390'2 389'2 6:16 A
@C - CORN - CBOT May '19 (@C9K)
Prev 389'2
Open 389'0
High 390'4
Low 388'6
Last Trade 390'2
Change 1'0
Settle 389'2
Updated Oct 23 6:16:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Nov '18 857'4 858'0 853'4 854'0 858'4 6:16 A
@S - SOYBEANS - CBOT Nov '18 (@S8X)
Prev 858'4
Open 857'4
High 858'0
Low 853'4
Last Trade 854'0
Change -4'4
Settle 858'4
Updated Oct 23 6:16:00 AM
Exchange CBOT
Delay 10 minutes
Jan '19 871'2 871'6 867'2 867'6 872'4 6:16 A
@S - SOYBEANS - CBOT Jan '19 (@S9F)
Prev 872'4
Open 871'2
High 871'6
Low 867'2
Last Trade 867'6
Change -4'6
Settle 872'4
Updated Oct 23 6:16:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 884'2 884'2 880'6 881'2 885'6 6:16 A
@S - SOYBEANS - CBOT Mar '19 (@S9H)
Prev 885'6
Open 884'2
High 884'2
Low 880'6
Last Trade 881'2
Change -4'4
Settle 885'6
Updated Oct 23 6:16:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '18 3124 3124 3109 3113 3128 6:16 A
@SM - SOYBEAN MEAL - CBOT Dec '18 (@SM8Z)
Prev 3128
Open 3124
High 3124
Low 3109
Last Trade 3113
Change -15
Settle 3128
Updated Oct 23 6:16:00 AM
Exchange CBOT
Delay 10 minutes
Jan '19 3145 3145 3130 3135 3150 6:16 A
@SM - SOYBEAN MEAL - CBOT Jan '19 (@SM9F)
Prev 3150
Open 3145
High 3145
Low 3130
Last Trade 3135
Change -15
Settle 3150
Updated Oct 23 6:16:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 3152 3152 3140 3146 3157 6:16 A
@SM - SOYBEAN MEAL - CBOT Mar '19 (@SM9H)
Prev 3157
Open 3152
High 3152
Low 3140
Last Trade 3146
Change -11
Settle 3157
Updated Oct 23 6:16:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '18 508'0 510'4 505'6 510'2 508'0 6:16 A
@W - WHEAT - CBOT Dec '18 (@W8Z)
Prev 508'0
Open 508'0
High 510'4
Low 505'6
Last Trade 510'2
Change 2'2
Settle 508'0
Updated Oct 23 6:16:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 528'2 530'0 525'4 530'0 527'4 6:15 A
@W - WHEAT - CBOT Mar '19 (@W9H)
Prev 527'4
Open 528'2
High 530'0
Low 525'4
Last Trade 530'0
Change 2'4
Settle 527'4
Updated Oct 23 6:15:00 AM
Exchange CBOT
Delay 10 minutes
May '19 540'6 542'2 538'2 542'2 540'2 6:15 A
@W - WHEAT - CBOT May '19 (@W9K)
Prev 540'2
Open 540'6
High 542'2
Low 538'2
Last Trade 542'2
Change 2'0
Settle 540'2
Updated Oct 23 6:15:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Dec '18 295'4 295'4 294'2 294'2 295'4 6:14 A
@O - OATS - CBOT Dec '18 (@O8Z)
Prev 295'4
Open 295'4
High 295'4
Low 294'2
Last Trade 294'2
Change -1'2
Settle 295'4
Updated Oct 23 6:14:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 285'6 285'6 285'6 285'6 286'6 6:06 A
@O - OATS - CBOT Mar '19 (@O9H)
Prev 286'6
Open 285'6
High 285'6
Low 285'6
Last Trade 285'6
Change -1'0
Settle 286'6
Updated Oct 23 6:06:00 AM
Exchange CBOT
Delay 10 minutes
May '19 285'0 288'6 285'0 287'6 287'6 5:45 A
@O - OATS - CBOT May '19 (@O9K)
Prev 287'6
Open 285'0
High 288'6
Low 285'0
Last Trade 287'6
Change 0'0
Settle 287'6
Updated Oct 23 5:45:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Dec '18 52.200 53.925 51.275 53.175 51.600 6:00 A
@HE - LEAN HOGS - CME Dec '18 (@HE8Z)
Prev 51.600
Open 52.200
High 53.925
Low 51.275
Last Trade 53.175
Change 1.575
Settle 53.175
Updated Oct 23 6:00:00 AM
Exchange CME
Delay 10 minutes
Feb '19 59.550 61.025 58.775 60.300 59.025 6:01 A
@HE - LEAN HOGS - CME Feb '19 (@HE9G)
Prev 59.025
Open 59.550
High 61.025
Low 58.775
Last Trade 60.300
Change 1.275
Settle 60.300
Updated Oct 23 6:01:00 AM
Exchange CME
Delay 10 minutes
Apr '19 66.175 66.950 65.425 66.150 65.725 6:01 A
@HE - LEAN HOGS - CME Apr '19 (@HE9J)
Prev 65.725
Open 66.175
High 66.950
Low 65.425
Last Trade 66.150
Change 0.425
Settle 66.150
Updated Oct 23 6:01:00 AM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '18 112.850 113.050 112.300 112.800 112.250 1:05 P
@LE - LIVE CATTLE - CME Oct '18 (@LE8V)
Prev 112.250
Open 112.850
High 113.050
Low 112.300
Last Trade 112.800
Change 0.550
Settle 112.800
Updated Oct 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '18 117.450 118.400 117.350 118.075 116.775 6:01 A
@LE - LIVE CATTLE - CME Dec '18 (@LE8Z)
Prev 116.775
Open 117.450
High 118.400
Low 117.350
Last Trade 118.075
Change 1.300
Settle 118.075
Updated Oct 23 6:01:00 AM
Exchange CME
Delay 10 minutes
Feb '19 122.050 122.875 121.850 122.475 121.150 4:10 P
@LE - LIVE CATTLE - CME Feb '19 (@LE9G)
Prev 121.150
Open 122.050
High 122.875
Low 121.850
Last Trade 122.475
Change 1.325
Settle 122.475
Updated Oct 22 16:10:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Nov '18 322.00 324.20 316.60 318.40 325.90 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Nov '18 (@LB8X)
Prev 325.90
Open 322.00
High 324.20
Low 316.60
Last Trade 318.40
Change -7.50
Settle 318.40
Updated Oct 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Jan '19 326.50 326.50 317.30 320.00 328.50 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Jan '19 (@LB9F)
Prev 328.50
Open 326.50
High 326.50
Low 317.30
Last Trade 320.00
Change -8.50
Settle 320.00
Updated Oct 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '19 343.70 328.60 6:00 A
@LB - RANDOM LENGTH LUMBER - CME Mar '19 (@LB9H)
Prev 328.60
Open
High
Low 343.70
Last Trade
Change
Settle 328.60
Updated Oct 23 6:00:00 AM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.