News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jun '18 15.26 15.28 15.25 15.25 15.26 4:00 P
@DA - MILK CLASS III - CME Jun '18 (@DA8M)
Prev 15.26
Open 15.26
High 15.28
Low 15.25
Last Trade 15.25
Change -0.01
Settle 15.25
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '18 14.76 14.80 14.61 14.66 14.86 4:00 P
@DA - MILK CLASS III - CME Jul '18 (@DA8N)
Prev 14.86
Open 14.76
High 14.80
Low 14.61
Last Trade 14.66
Change -0.20
Settle 14.66
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '18 15.42 15.50 15.35 15.36 15.49 4:00 P
@DA - MILK CLASS III - CME Aug '18 (@DA8Q)
Prev 15.49
Open 15.42
High 15.50
Low 15.35
Last Trade 15.36
Change -0.13
Settle 15.36
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jun '18 14.96 14.96 4:00 P
@DK - MILK CLASS IV - CME Jun '18 (@DK8M)
Prev 14.96
Open
High
Low
Last Trade 14.96
Change 0.00
Settle 14.96
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '18 14.50 14.50 4:00 P
@DK - MILK CLASS IV - CME Jul '18 (@DK8N)
Prev 14.50
Open
High
Low
Last Trade 14.50
Change 0.00
Settle 14.50
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '18 14.60 14.64 4:04 P
@DK - MILK CLASS IV - CME Aug '18 (@DK8Q)
Prev 14.64
Open
High
Low
Last Trade 14.60
Change -0.04
Settle 14.60
Updated Jun 22 16:04:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jun '18 82.000 82.000 82.000 82.000 82.000 4:11 P
@NF - NONFAT DRY MILK - CME Jun '18 (@NF8M)
Prev 82.000
Open 82.000
High 82.000
Low 82.000
Last Trade 82.000
Change 0.000
Settle 82.000
Updated Jun 22 16:11:00 PM
Exchange CME
Delay 10 minutes
Jul '18 80.100 80.350 80.000 80.000 80.050 4:00 P
@NF - NONFAT DRY MILK - CME Jul '18 (@NF8N)
Prev 80.050
Open 80.100
High 80.350
Low 80.000
Last Trade 80.000
Change -0.050
Settle 80.000
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '18 79.950 79.950 79.950 79.950 80.325 4:11 P
@NF - NONFAT DRY MILK - CME Aug '18 (@NF8Q)
Prev 80.325
Open 79.950
High 79.950
Low 79.950
Last Trade 79.950
Change -0.375
Settle 79.950
Updated Jun 22 16:11:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jun '18 237.250 237.250 237.250 237.250 237.000 4:00 P
@CB - BUTTER - CASH SETTLED - CME Jun '18 (@CB8M)
Prev 237.000
Open 237.250
High 237.250
Low 237.250
Last Trade 237.250
Change 0.250
Settle 237.250
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '18 231.500 231.650 231.500 231.650 231.650 4:00 P
@CB - BUTTER - CASH SETTLED - CME Jul '18 (@CB8N)
Prev 231.650
Open 231.500
High 231.650
Low 231.500
Last Trade 231.650
Change 0.000
Settle 231.650
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '18 232.500 233.000 232.000 232.000 231.500 4:00 P
@CB - BUTTER - CASH SETTLED - CME Aug '18 (@CB8Q)
Prev 231.500
Open 232.500
High 233.000
Low 232.000
Last Trade 232.000
Change 0.500
Settle 232.000
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '18 358'0 359'6 355'0 357'2 357'0 3:41 P
@C - CORN - CBOT Jul '18 (@C8N)
Prev 357'0
Open 358'0
High 359'6
Low 355'0
Last Trade 357'2
Change 0'2
Settle 357'2
Updated Jun 22 15:41:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 367'0 368'6 364'2 366'4 366'4 3:49 P
@C - CORN - CBOT Sep '18 (@C8U)
Prev 366'4
Open 367'0
High 368'6
Low 364'2
Last Trade 366'4
Change 0'0
Settle 366'4
Updated Jun 22 15:49:00 PM
Exchange CBOT
Delay 10 minutes
Dec '18 379'0 380'4 375'6 378'0 378'2 2:34 P
@C - CORN - CBOT Dec '18 (@C8Z)
Prev 378'2
Open 379'0
High 380'4
Low 375'6
Last Trade 378'0
Change -0'2
Settle 378'0
Updated Jun 22 14:34:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '18 879'2 897'4 878'6 894'4 880'4 3:07 P
@S - SOYBEANS - CBOT Jul '18 (@S8N)
Prev 880'4
Open 879'2
High 897'4
Low 878'6
Last Trade 894'4
Change 14'0
Settle 894'4
Updated Jun 22 15:07:00 PM
Exchange CBOT
Delay 10 minutes
Aug '18 884'4 902'4 884'4 900'0 885'4 3:06 P
@S - SOYBEANS - CBOT Aug '18 (@S8Q)
Prev 885'4
Open 884'4
High 902'4
Low 884'4
Last Trade 900'0
Change 14'4
Settle 900'0
Updated Jun 22 15:06:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 889'2 908'4 889'2 906'0 891'2 2:30 P
@S - SOYBEANS - CBOT Sep '18 (@S8U)
Prev 891'2
Open 889'2
High 908'4
Low 889'2
Last Trade 906'0
Change 14'6
Settle 906'0
Updated Jun 22 14:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '18 3316 3399 3313 3391 3318 3:24 P
@SM - SOYBEAN MEAL - CBOT Jul '18 (@SM8N)
Prev 3318
Open 3316
High 3399
Low 3313
Last Trade 3391
Change 73
Settle 3391
Updated Jun 22 15:24:00 PM
Exchange CBOT
Delay 10 minutes
Aug '18 3323 3407 3323 3400 3328 3:23 P
@SM - SOYBEAN MEAL - CBOT Aug '18 (@SM8Q)
Prev 3328
Open 3323
High 3407
Low 3323
Last Trade 3400
Change 72
Settle 3400
Updated Jun 22 15:23:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 3336 3410 3332 3403 3335 4:17 P
@SM - SOYBEAN MEAL - CBOT Sep '18 (@SM8U)
Prev 3335
Open 3336
High 3410
Low 3332
Last Trade 3403
Change 68
Settle 3403
Updated Jun 22 16:17:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '18 495'6 497'4 487'0 491'2 495'2 3:47 P
@W - WHEAT - CBOT Jul '18 (@W8N)
Prev 495'2
Open 495'6
High 497'4
Low 487'0
Last Trade 491'2
Change -4'0
Settle 491'2
Updated Jun 22 15:47:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 506'6 509'4 498'4 504'2 506'6 1:30 P
@W - WHEAT - CBOT Sep '18 (@W8U)
Prev 506'6
Open 506'6
High 509'4
Low 498'4
Last Trade 504'2
Change -2'4
Settle 504'2
Updated Jun 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Dec '18 523'0 525'4 515'0 521'4 523'0 1:30 P
@W - WHEAT - CBOT Dec '18 (@W8Z)
Prev 523'0
Open 523'0
High 525'4
Low 515'0
Last Trade 521'4
Change -1'4
Settle 521'4
Updated Jun 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '18 240'0 244'6 239'4 244'4 242'0 1:30 P
@O - OATS - CBOT Jul '18 (@O8N)
Prev 242'0
Open 240'0
High 244'6
Low 239'4
Last Trade 244'4
Change 2'4
Settle 244'4
Updated Jun 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 241'0 241'2 237'0 238'2 240'0 1:20 P
@O - OATS - CBOT Sep '18 (@O8U)
Prev 240'0
Open 241'0
High 241'2
Low 237'0
Last Trade 238'2
Change -1'6
Settle 238'2
Updated Jun 22 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Dec '18 237'4 240'2 237'0 238'2 239'2 2:55 P
@O - OATS - CBOT Dec '18 (@O8Z)
Prev 239'2
Open 237'4
High 240'2
Low 237'0
Last Trade 238'2
Change -1'0
Settle 238'2
Updated Jun 22 14:55:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Jul '18 80.250 80.350 79.150 79.825 80.475 4:10 P
@HE - LEAN HOGS - CME Jul '18 (@HE8N)
Prev 80.475
Open 80.250
High 80.350
Low 79.150
Last Trade 79.825
Change -0.650
Settle 79.825
Updated Jun 22 16:10:00 PM
Exchange CME
Delay 10 minutes
Aug '18 75.475 75.475 74.525 75.375 75.725 2:30 P
@HE - LEAN HOGS - CME Aug '18 (@HE8Q)
Prev 75.725
Open 75.475
High 75.475
Low 74.525
Last Trade 75.375
Change -0.350
Settle 75.375
Updated Jun 22 14:30:00 PM
Exchange CME
Delay 10 minutes
Oct '18 61.200 61.400 60.325 61.300 61.525 4:10 P
@HE - LEAN HOGS - CME Oct '18 (@HE8V)
Prev 61.525
Open 61.200
High 61.400
Low 60.325
Last Trade 61.300
Change -0.225
Settle 61.300
Updated Jun 22 16:10:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '18 108.575 108.700 107.900 108.275 108.650 1:05 P
@LE - LIVE CATTLE - CME Jun '18 (@LE8M)
Prev 108.650
Open 108.575
High 108.700
Low 107.900
Last Trade 108.275
Change -0.375
Settle 108.275
Updated Jun 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '18 105.850 106.600 105.525 105.900 106.125 1:05 P
@LE - LIVE CATTLE - CME Aug '18 (@LE8Q)
Prev 106.125
Open 105.850
High 106.600
Low 105.525
Last Trade 105.900
Change -0.225
Settle 105.900
Updated Jun 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '18 108.750 109.650 108.375 109.400 109.000 1:05 P
@LE - LIVE CATTLE - CME Oct '18 (@LE8V)
Prev 109.000
Open 108.750
High 109.650
Low 108.375
Last Trade 109.400
Change 0.400
Settle 109.400
Updated Jun 22 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jul '18 562.00 562.00 552.60 560.10 547.00 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Jul '18 (@LB8N)
Prev 547.00
Open 562.00
High 562.00
Low 552.60
Last Trade 560.10
Change 13.10
Settle 560.10
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '18 546.30 546.30 534.30 545.80 531.30 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Sep '18 (@LB8U)
Prev 531.30
Open 546.30
High 546.30
Low 534.30
Last Trade 545.80
Change 14.50
Settle 545.80
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Nov '18 513.60 513.60 502.40 508.00 498.60 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Nov '18 (@LB8X)
Prev 498.60
Open 513.60
High 513.60
Low 502.40
Last Trade 508.00
Change 9.40
Settle 508.00
Updated Jun 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.