News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jun '21 17.31 5:07 P
@DA - MILK CLASS III - CME Jun '21 (@DA1M)
Prev 17.31
Open
High
Low
Last Trade
Change
Settle 17.31
Updated Jun 21 17:07:00 PM
Exchange CME
Delay 10 minutes
Jul '21 16.46 12:42 A
@DA - MILK CLASS III - CME Jul '21 (@DA1N)
Prev 16.46
Open
High
Low
Last Trade
Change
Settle 16.46
Updated Jun 22 0:42:00 AM
Exchange CME
Delay 10 minutes
Aug '21 16.99 12:42 A
@DA - MILK CLASS III - CME Aug '21 (@DA1Q)
Prev 16.99
Open
High
Low
Last Trade
Change
Settle 16.99
Updated Jun 22 0:42:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jun '21 16.48 16.48 4:00 P
@DK - MILK CLASS IV - CME Jun '21 (@DK1M)
Prev 16.48
Open
High
Low
Last Trade 16.48
Change 0.00
Settle 16.48
Updated Jun 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '21 16.33 16.38 4:00 P
@DK - MILK CLASS IV - CME Jul '21 (@DK1N)
Prev 16.38
Open
High
Low
Last Trade 16.33
Change -0.05
Settle 16.33
Updated Jun 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '21 16.59 9:34 P
@DK - MILK CLASS IV - CME Aug '21 (@DK1Q)
Prev 16.59
Open
High
Low
Last Trade
Change
Settle 16.59
Updated Jun 21 21:34:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jun '21 126.700 127.000 5:03 P
@NF - NONFAT DRY MILK - CME Jun '21 (@NF1M)
Prev 127.000
Open
High 126.700
Low
Last Trade
Change
Settle 127.000
Updated Jun 21 17:03:00 PM
Exchange CME
Delay 10 minutes
Jul '21 125.325 125.600 5:37 P
@NF - NONFAT DRY MILK - CME Jul '21 (@NF1N)
Prev 125.600
Open
High 125.325
Low
Last Trade
Change
Settle 125.600
Updated Jun 21 17:37:00 PM
Exchange CME
Delay 10 minutes
Aug '21 127.025 127.025 127.000 127.000 128.000 6:46 P
@NF - NONFAT DRY MILK - CME Aug '21 (@NF1Q)
Prev 128.000
Open 127.025
High 127.025
Low 127.000
Last Trade 127.000
Change -1.000
Settle 128.000
Updated Jun 21 18:46:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jun '21 180.738 180.738 181.500 9:06 P
@CB - BUTTER - CASH SETTLED - CME Jun '21 (@CB1M)
Prev 181.500
Open
High 180.738
Low 180.738
Last Trade
Change
Settle 181.500
Updated Jun 21 21:06:00 PM
Exchange CME
Delay 10 minutes
Jul '21 180.013 180.013 178.900 5:33 P
@CB - BUTTER - CASH SETTLED - CME Jul '21 (@CB1N)
Prev 178.900
Open
High 180.013
Low 180.013
Last Trade
Change
Settle 178.900
Updated Jun 21 17:33:00 PM
Exchange CME
Delay 10 minutes
Aug '21 184.500 180.500 5:33 P
@CB - BUTTER - CASH SETTLED - CME Aug '21 (@CB1Q)
Prev 180.500
Open
High
Low 184.500
Last Trade
Change
Settle 180.500
Updated Jun 21 17:33:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '21 662'6 668'0 659'0 661'4 659'2 1:50 A
@C - CORN - CBOT Jul '21 (@C1N)
Prev 659'2
Open 662'6
High 668'0
Low 659'0
Last Trade 661'4
Change 2'2
Settle 659'2
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Sep '21 574'4 579'2 571'2 573'2 571'2 1:50 A
@C - CORN - CBOT Sep '21 (@C1U)
Prev 571'2
Open 574'4
High 579'2
Low 571'2
Last Trade 573'2
Change 2'0
Settle 571'2
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Dec '21 561'0 566'0 558'0 559'2 557'0 1:49 A
@C - CORN - CBOT Dec '21 (@C1Z)
Prev 557'0
Open 561'0
High 566'0
Low 558'0
Last Trade 559'2
Change 2'2
Settle 557'0
Updated Jun 22 1:49:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '21 1420'0 1427'2 1409'2 1410'2 1415'0 1:49 A
@S - SOYBEANS - CBOT Jul '21 (@S1N)
Prev 1415'0
Open 1420'0
High 1427'2
Low 1409'2
Last Trade 1410'2
Change -4'6
Settle 1415'0
Updated Jun 22 1:49:00 AM
Exchange CBOT
Delay 10 minutes
Aug '21 1374'6 1380'6 1362'4 1362'4 1370'2 1:50 A
@S - SOYBEANS - CBOT Aug '21 (@S1Q)
Prev 1370'2
Open 1374'6
High 1380'6
Low 1362'4
Last Trade 1362'4
Change -7'6
Settle 1370'2
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Sep '21 1330'0 1336'0 1317'6 1317'6 1325'6 1:50 A
@S - SOYBEANS - CBOT Sep '21 (@S1U)
Prev 1325'6
Open 1330'0
High 1336'0
Low 1317'6
Last Trade 1317'6
Change -8'0
Settle 1325'6
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '21 3741 3756 3706 3707 3731 1:50 A
@SM - SOYBEAN MEAL - CBOT Jul '21 (@SM1N)
Prev 3731
Open 3741
High 3756
Low 3706
Last Trade 3707
Change -24
Settle 3731
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Aug '21 3742 3749 3698 3698 3724 1:50 A
@SM - SOYBEAN MEAL - CBOT Aug '21 (@SM1Q)
Prev 3724
Open 3742
High 3749
Low 3698
Last Trade 3698
Change -26
Settle 3724
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Sep '21 3739 3752 3701 3701 3725 1:50 A
@SM - SOYBEAN MEAL - CBOT Sep '21 (@SM1U)
Prev 3725
Open 3739
High 3752
Low 3701
Last Trade 3701
Change -24
Settle 3725
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '21 666'2 672'6 666'2 667'4 661'4 1:50 A
@W - WHEAT - CBOT Jul '21 (@W1N)
Prev 661'4
Open 666'2
High 672'6
Low 666'2
Last Trade 667'4
Change 6'0
Settle 661'4
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Sep '21 670'0 676'4 670'0 671'2 665'0 1:50 A
@W - WHEAT - CBOT Sep '21 (@W1U)
Prev 665'0
Open 670'0
High 676'4
Low 670'0
Last Trade 671'2
Change 6'2
Settle 665'0
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Dec '21 675'4 681'4 675'4 676'2 670'4 1:50 A
@W - WHEAT - CBOT Dec '21 (@W1Z)
Prev 670'4
Open 675'4
High 681'4
Low 675'4
Last Trade 676'2
Change 5'6
Settle 670'4
Updated Jun 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '21 366'0 370'4 365'2 365'4 363'4 1:33 A
@O - OATS - CBOT Jul '21 (@O1N)
Prev 363'4
Open 366'0
High 370'4
Low 365'2
Last Trade 365'4
Change 2'0
Settle 363'4
Updated Jun 22 1:33:00 AM
Exchange CBOT
Delay 10 minutes
Sep '21 361'0 367'0 361'0 363'4 360'0 1:22 A
@O - OATS - CBOT Sep '21 (@O1U)
Prev 360'0
Open 361'0
High 367'0
Low 361'0
Last Trade 363'4
Change 3'4
Settle 360'0
Updated Jun 22 1:22:00 AM
Exchange CBOT
Delay 10 minutes
Dec '21 362'2 366'0 361'2 363'6 361'2 1:20 A
@O - OATS - CBOT Dec '21 (@O1Z)
Prev 361'2
Open 362'2
High 366'0
Low 361'2
Last Trade 363'6
Change 2'4
Settle 361'2
Updated Jun 22 1:20:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Jul '21 109.200 109.675 105.700 107.050 108.675 1:05 P
@HE - LEAN HOGS - CME Jul '21 (@HE1N)
Prev 108.675
Open 109.200
High 109.675
Low 105.700
Last Trade 107.050
Change -1.625
Settle 107.050
Updated Jun 21 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '21 106.900 107.200 103.675 103.675 106.675 1:05 P
@HE - LEAN HOGS - CME Aug '21 (@HE1Q)
Prev 106.675
Open 106.900
High 107.200
Low 103.675
Last Trade 103.675
Change -3.000
Settle 103.675
Updated Jun 21 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '21 88.100 88.550 85.225 85.450 88.100 1:05 P
@HE - LEAN HOGS - CME Oct '21 (@HE1V)
Prev 88.100
Open 88.100
High 88.550
Low 85.225
Last Trade 85.450
Change -2.650
Settle 85.450
Updated Jun 21 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '21 120.950 121.250 120.175 120.975 121.050 1:05 P
@LE - LIVE CATTLE - CME Jun '21 (@LE1M)
Prev 121.050
Open 120.950
High 121.250
Low 120.175
Last Trade 120.975
Change -0.075
Settle 120.975
Updated Jun 21 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '21 121.900 121.950 120.500 121.025 121.550 3:41 P
@LE - LIVE CATTLE - CME Aug '21 (@LE1Q)
Prev 121.550
Open 121.900
High 121.950
Low 120.500
Last Trade 121.025
Change -0.525
Settle 121.025
Updated Jun 21 15:41:00 PM
Exchange CME
Delay 10 minutes
Oct '21 127.400 127.425 125.850 126.650 126.950 1:05 P
@LE - LIVE CATTLE - CME Oct '21 (@LE1V)
Prev 126.950
Open 127.400
High 127.425
Low 125.850
Last Trade 126.650
Change -0.300
Settle 126.650
Updated Jun 21 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jul '21 897.10 939.90 859.80 932.50 897.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '21 (@LB1N)
Prev 897.90
Open 897.10
High 939.90
Low 859.80
Last Trade 932.50
Change 34.60
Settle 932.50
Updated Jun 21 15:05:00 PM
Exchange CME
Delay 10 minutes
Sep '21 828.50 886.50 826.50 886.50 844.50 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '21 (@LB1U)
Prev 844.50
Open 828.50
High 886.50
Low 826.50
Last Trade 886.50
Change 42.00
Settle 886.50
Updated Jun 21 15:05:00 PM
Exchange CME
Delay 10 minutes
Nov '21 796.00 796.50 796.00 796.50 754.50 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '21 (@LB1X)
Prev 754.50
Open 796.00
High 796.50
Low 796.00
Last Trade 796.50
Change 42.00
Settle 796.50
Updated Jun 21 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.