News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Apr '20 13.78 9:59 P
@DA - MILK CLASS III - CME Apr '20 (@DA0J)
Prev 13.78
Open
High
Low
Last Trade
Change
Settle 13.78
Updated Apr 08 21:59:00 PM
Exchange CME
Delay 10 minutes
May '20 11.62 11.62 11.44 11.44 11.83 10:41 P
@DA - MILK CLASS III - CME May '20 (@DA0K)
Prev 11.83
Open 11.62
High 11.62
Low 11.44
Last Trade 11.44
Change -0.39
Settle 11.83
Updated Apr 08 22:41:00 PM
Exchange CME
Delay 10 minutes
Jun '20 13.22 13.22 12.97 13.08 13.26 10:00 P
@DA - MILK CLASS III - CME Jun '20 (@DA0M)
Prev 13.26
Open 13.22
High 13.22
Low 12.97
Last Trade 13.08
Change -0.18
Settle 13.26
Updated Apr 08 22:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Apr '20 11.47 11.68 11.47 11.41 11.41 4:00 P
@DK - MILK CLASS IV - CME Apr '20 (@DK0J)
Prev 11.41
Open 11.47
High 11.68
Low 11.47
Last Trade 11.41
Change 0.00
Settle 11.41
Updated Apr 08 16:00:00 PM
Exchange CME
Delay 10 minutes
May '20 11.53 8:13 P
@DK - MILK CLASS IV - CME May '20 (@DK0K)
Prev 11.53
Open
High
Low
Last Trade
Change
Settle 11.53
Updated Apr 08 20:13:00 PM
Exchange CME
Delay 10 minutes
Jun '20 12.40 12.40 12.10 12.09 11.85 4:00 P
@DK - MILK CLASS IV - CME Jun '20 (@DK0M)
Prev 11.85
Open 12.40
High 12.40
Low 12.10
Last Trade 12.09
Change 0.24
Settle 12.09
Updated Apr 08 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Apr '20 93.250 93.250 88.900 8:30 P
@NF - NONFAT DRY MILK - CME Apr '20 (@NF0J)
Prev 88.900
Open
High 93.250
Low 93.250
Last Trade
Change
Settle 88.900
Updated Apr 08 20:30:00 PM
Exchange CME
Delay 10 minutes
May '20 91.000 88.000 12:20 A
@NF - NONFAT DRY MILK - CME May '20 (@NF0K)
Prev 88.000
Open
High
Low 91.000
Last Trade
Change
Settle 88.000
Updated Apr 09 0:20:00 AM
Exchange CME
Delay 10 minutes
Jun '20 93.038 93.038 91.200 9:46 P
@NF - NONFAT DRY MILK - CME Jun '20 (@NF0M)
Prev 91.200
Open
High 93.038
Low 93.038
Last Trade
Change
Settle 91.200
Updated Apr 08 21:46:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Apr '20 141.500 141.500 141.500 141.500 140.725 6:53 P
@CB - BUTTER - CASH SETTLED - CME Apr '20 (@CB0J)
Prev 140.725
Open 141.500
High 141.500
Low 141.500
Last Trade 141.500
Change 0.775
Settle 140.725
Updated Apr 08 18:53:00 PM
Exchange CME
Delay 10 minutes
May '20 139.500 141.500 139.000 139.000 141.500 9:42 P
@CB - BUTTER - CASH SETTLED - CME May '20 (@CB0K)
Prev 141.500
Open 139.500
High 141.500
Low 139.000
Last Trade 139.000
Change -2.500
Settle 141.500
Updated Apr 08 21:42:00 PM
Exchange CME
Delay 10 minutes
Jun '20 142.525 146.250 5:00 P
@CB - BUTTER - CASH SETTLED - CME Jun '20 (@CB0M)
Prev 146.250
Open
High 142.525
Low
Last Trade
Change
Settle 146.250
Updated Apr 08 17:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
May '20 330'6 331'6 330'4 331'4 330'0 1:25 A
@C - CORN - CBOT May '20 (@C0K)
Prev 330'0
Open 330'6
High 331'6
Low 330'4
Last Trade 331'4
Change 1'4
Settle 330'0
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
Jul '20 336'0 337'0 336'0 337'0 335'4 1:25 A
@C - CORN - CBOT Jul '20 (@C0N)
Prev 335'4
Open 336'0
High 337'0
Low 336'0
Last Trade 337'0
Change 1'4
Settle 335'4
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 341'4 341'6 341'0 341'6 340'4 1:25 A
@C - CORN - CBOT Sep '20 (@C0U)
Prev 340'4
Open 341'4
High 341'6
Low 341'0
Last Trade 341'6
Change 1'2
Settle 340'4
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
May '20 855'4 860'0 853'6 858'4 854'4 1:25 A
@S - SOYBEANS - CBOT May '20 (@S0K)
Prev 854'4
Open 855'4
High 860'0
Low 853'6
Last Trade 858'4
Change 4'0
Settle 854'4
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
Jul '20 861'4 867'4 861'2 866'0 861'6 1:25 A
@S - SOYBEANS - CBOT Jul '20 (@S0N)
Prev 861'6
Open 861'4
High 867'4
Low 861'2
Last Trade 866'0
Change 4'2
Settle 861'6
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
Aug '20 867'0 869'6 864'4 869'2 864'4 1:25 A
@S - SOYBEANS - CBOT Aug '20 (@S0Q)
Prev 864'4
Open 867'0
High 869'6
Low 864'4
Last Trade 869'2
Change 4'6
Settle 864'4
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
May '20 2934 2942 2933 2935 2928 1:25 A
@SM - SOYBEAN MEAL - CBOT May '20 (@SM0K)
Prev 2928
Open 2934
High 2942
Low 2933
Last Trade 2935
Change 7
Settle 2928
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
Jul '20 2981 2989 2979 2982 2978 1:25 A
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 2978
Open 2981
High 2989
Low 2979
Last Trade 2982
Change 4
Settle 2978
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
Aug '20 2981 2988 2976 2977 2978 1:25 A
@SM - SOYBEAN MEAL - CBOT Aug '20 (@SM0Q)
Prev 2978
Open 2981
High 2988
Low 2976
Last Trade 2977
Change -1
Settle 2978
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
May '20 549'2 551'2 548'4 551'0 548'2 1:25 A
@W - WHEAT - CBOT May '20 (@W0K)
Prev 548'2
Open 549'2
High 551'2
Low 548'4
Last Trade 551'0
Change 2'6
Settle 548'2
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
Jul '20 549'2 551'2 548'4 550'6 548'4 1:25 A
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 548'4
Open 549'2
High 551'2
Low 548'4
Last Trade 550'6
Change 2'2
Settle 548'4
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 552'2 555'0 552'2 554'0 552'6 1:25 A
@W - WHEAT - CBOT Sep '20 (@W0U)
Prev 552'6
Open 552'2
High 555'0
Low 552'2
Last Trade 554'0
Change 1'2
Settle 552'6
Updated Apr 09 1:25:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
May '20 275'4 275'6 275'0 275'6 275'4 1:08 A
@O - OATS - CBOT May '20 (@O0K)
Prev 275'4
Open 275'4
High 275'6
Low 275'0
Last Trade 275'6
Change 0'2
Settle 275'4
Updated Apr 09 1:08:00 AM
Exchange CBOT
Delay 10 minutes
Jul '20 268'0 268'0 268'0 268'0 269'2 1:17 A
@O - OATS - CBOT Jul '20 (@O0N)
Prev 269'2
Open 268'0
High 268'0
Low 268'0
Last Trade 268'0
Change -1'2
Settle 269'2
Updated Apr 09 1:17:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 258'0 258'0 254'6 259'6 257'4 1:17 A
@O - OATS - CBOT Sep '20 (@O0U)
Prev 257'4
Open 258'0
High 258'0
Low 254'6
Last Trade 259'6
Change 2'2
Settle 259'6
Updated Apr 09 1:17:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Apr '20 44.100 44.300 40.850 43.125 44.125 3:20 P
@HE - LEAN HOGS - CME Apr '20 (@HE0J)
Prev 44.125
Open 44.100
High 44.300
Low 40.850
Last Trade 43.125
Change -1.000
Settle 43.125
Updated Apr 08 15:20:00 PM
Exchange CME
Delay 10 minutes
May '20 50.575 51.300 44.500 45.900 48.375 2:40 P
@HE - LEAN HOGS - CME May '20 (@HE0K)
Prev 48.375
Open 50.575
High 51.300
Low 44.500
Last Trade 45.900
Change -2.475
Settle 45.900
Updated Apr 08 14:40:00 PM
Exchange CME
Delay 10 minutes
Jun '20 55.475 57.150 49.850 51.450 52.650 2:37 P
@HE - LEAN HOGS - CME Jun '20 (@HE0M)
Prev 52.650
Open 55.475
High 57.150
Low 49.850
Last Trade 51.450
Change -1.200
Settle 51.450
Updated Apr 08 14:37:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '20 92.825 92.825 91.600 92.825 88.325 1:05 P
@LE - LIVE CATTLE - CME Apr '20 (@LE0J)
Prev 88.325
Open 92.825
High 92.825
Low 91.600
Last Trade 92.825
Change 4.500
Settle 92.825
Updated Apr 08 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '20 88.700 89.250 85.600 86.675 84.800 1:05 P
@LE - LIVE CATTLE - CME Jun '20 (@LE0M)
Prev 84.800
Open 88.700
High 89.250
Low 85.600
Last Trade 86.675
Change 1.875
Settle 86.675
Updated Apr 08 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '20 93.600 93.675 89.500 92.200 89.325 2:34 P
@LE - LIVE CATTLE - CME Aug '20 (@LE0Q)
Prev 89.325
Open 93.600
High 93.675
Low 89.500
Last Trade 92.200
Change 2.875
Settle 92.200
Updated Apr 08 14:34:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
May '20 309.50 313.80 300.70 304.10 307.40 3:05 P
@LB - RANDOM LENGTH LUMBER - CME May '20 (@LB0K)
Prev 307.40
Open 309.50
High 313.80
Low 300.70
Last Trade 304.10
Change -3.30
Settle 304.10
Updated Apr 08 15:05:00 PM
Exchange CME
Delay 10 minutes
Jul '20 330.30 331.30 318.50 320.50 325.10 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '20 (@LB0N)
Prev 325.10
Open 330.30
High 331.30
Low 318.50
Last Trade 320.50
Change -4.60
Settle 320.50
Updated Apr 08 15:05:00 PM
Exchange CME
Delay 10 minutes
Sep '20 330.00 330.00 319.50 319.60 322.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '20 (@LB0U)
Prev 322.90
Open 330.00
High 330.00
Low 319.50
Last Trade 319.60
Change -3.30
Settle 319.60
Updated Apr 08 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.