News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jun '19 16.30 5:14 P
@DA - MILK CLASS III - CME Jun '19 (@DA9M)
Prev 16.30
Open
High
Low
Last Trade
Change
Settle 16.30
Updated Jun 24 17:14:00 PM
Exchange CME
Delay 10 minutes
Jul '19 17.03 17.03 17.03 17.03 17.08 1:00 A
@DA - MILK CLASS III - CME Jul '19 (@DA9N)
Prev 17.08
Open 17.03
High 17.03
Low 17.03
Last Trade 17.03
Change -0.05
Settle 17.08
Updated Jun 25 1:00:00 AM
Exchange CME
Delay 10 minutes
Aug '19 17.44 3:20 A
@DA - MILK CLASS III - CME Aug '19 (@DA9Q)
Prev 17.44
Open
High
Low
Last Trade
Change
Settle 17.44
Updated Jun 25 3:20:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jun '19 16.86 16.86 4:00 P
@DK - MILK CLASS IV - CME Jun '19 (@DK9M)
Prev 16.86
Open
High
Low
Last Trade 16.86
Change 0.00
Settle 16.86
Updated Jun 24 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '19 17.10 17.10 4:00 P
@DK - MILK CLASS IV - CME Jul '19 (@DK9N)
Prev 17.10
Open
High
Low
Last Trade 17.10
Change 0.00
Settle 17.10
Updated Jun 24 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '19 17.31 17.31 17.25 17.31 17.29 4:00 P
@DK - MILK CLASS IV - CME Aug '19 (@DK9Q)
Prev 17.29
Open 17.31
High 17.31
Low 17.25
Last Trade 17.31
Change 0.02
Settle 17.31
Updated Jun 24 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jun '19 104.100 104.100 4:45 P
@NF - NONFAT DRY MILK - CME Jun '19 (@NF9M)
Prev 104.100
Open
High
Low
Last Trade 104.100
Change 0.000
Settle 104.100
Updated Jun 24 16:45:00 PM
Exchange CME
Delay 10 minutes
Jul '19 104.500 11:47 P
@NF - NONFAT DRY MILK - CME Jul '19 (@NF9N)
Prev 104.500
Open
High
Low
Last Trade
Change
Settle 104.500
Updated Jun 24 23:47:00 PM
Exchange CME
Delay 10 minutes
Aug '19 105.500 11:47 P
@NF - NONFAT DRY MILK - CME Aug '19 (@NF9Q)
Prev 105.500
Open
High
Low
Last Trade
Change
Settle 105.500
Updated Jun 24 23:47:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jun '19 237.500 237.500 237.500 237.500 237.500 4:00 P
@CB - BUTTER - CASH SETTLED - CME Jun '19 (@CB9M)
Prev 237.500
Open 237.500
High 237.500
Low 237.500
Last Trade 237.500
Change 0.000
Settle 237.500
Updated Jun 24 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '19 241.500 5:13 P
@CB - BUTTER - CASH SETTLED - CME Jul '19 (@CB9N)
Prev 241.500
Open
High
Low
Last Trade
Change
Settle 241.500
Updated Jun 24 17:13:00 PM
Exchange CME
Delay 10 minutes
Aug '19 244.075 244.750 4:26 A
@CB - BUTTER - CASH SETTLED - CME Aug '19 (@CB9Q)
Prev 244.750
Open
High 244.075
Low
Last Trade
Change
Settle 244.750
Updated Jun 25 4:26:00 AM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 451'0 453'0 448'4 450'6 446'6 4:27 A
@C - CORN - CBOT Jul '19 (@C9N)
Prev 446'6
Open 451'0
High 453'0
Low 448'4
Last Trade 450'6
Change 4'0
Settle 446'6
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 455'6 457'6 454'0 456'0 451'6 4:27 A
@C - CORN - CBOT Sep '19 (@C9U)
Prev 451'6
Open 455'6
High 457'6
Low 454'0
Last Trade 456'0
Change 4'2
Settle 451'6
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
Dec '19 461'0 463'0 459'2 461'0 457'2 4:27 A
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 457'2
Open 461'0
High 463'0
Low 459'2
Last Trade 461'0
Change 3'6
Settle 457'2
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 915'0 917'6 912'4 914'6 909'0 4:27 A
@S - SOYBEANS - CBOT Jul '19 (@S9N)
Prev 909'0
Open 915'0
High 917'6
Low 912'4
Last Trade 914'6
Change 5'6
Settle 909'0
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
Aug '19 920'4 923'0 918'2 920'2 914'6 4:27 A
@S - SOYBEANS - CBOT Aug '19 (@S9Q)
Prev 914'6
Open 920'4
High 923'0
Low 918'2
Last Trade 920'2
Change 5'4
Settle 914'6
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 926'6 929'0 924'2 925'6 920'4 4:27 A
@S - SOYBEANS - CBOT Sep '19 (@S9U)
Prev 920'4
Open 926'6
High 929'0
Low 924'2
Last Trade 925'6
Change 5'2
Settle 920'4
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 3195 3209 3183 3199 3176 4:27 A
@SM - SOYBEAN MEAL - CBOT Jul '19 (@SM9N)
Prev 3176
Open 3195
High 3209
Low 3183
Last Trade 3199
Change 23
Settle 3176
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
Aug '19 3206 3223 3199 3212 3189 4:27 A
@SM - SOYBEAN MEAL - CBOT Aug '19 (@SM9Q)
Prev 3189
Open 3206
High 3223
Low 3199
Last Trade 3212
Change 23
Settle 3189
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 3225 3239 3216 3229 3206 4:27 A
@SM - SOYBEAN MEAL - CBOT Sep '19 (@SM9U)
Prev 3206
Open 3225
High 3239
Low 3216
Last Trade 3229
Change 23
Settle 3206
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 540'2 543'2 536'6 541'4 538'0 4:27 A
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 538'0
Open 540'2
High 543'2
Low 536'6
Last Trade 541'4
Change 3'4
Settle 538'0
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 545'0 547'6 540'4 545'4 542'4 4:27 A
@W - WHEAT - CBOT Sep '19 (@W9U)
Prev 542'4
Open 545'0
High 547'6
Low 540'4
Last Trade 545'4
Change 3'0
Settle 542'4
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
Dec '19 555'0 557'2 550'6 554'6 552'4 4:27 A
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 552'4
Open 555'0
High 557'2
Low 550'6
Last Trade 554'6
Change 2'2
Settle 552'4
Updated Jun 25 4:27:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 276'2 276'2 270'6 270'6 270'4 4:25 A
@O - OATS - CBOT Jul '19 (@O9N)
Prev 270'4
Open 276'2
High 276'2
Low 270'6
Last Trade 270'6
Change 0'2
Settle 270'4
Updated Jun 25 4:25:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 272'6 272'6 270'0 270'0 272'6 3:51 A
@O - OATS - CBOT Sep '19 (@O9U)
Prev 272'6
Open 272'6
High 272'6
Low 270'0
Last Trade 270'0
Change -2'6
Settle 272'6
Updated Jun 25 3:51:00 AM
Exchange CBOT
Delay 10 minutes
Dec '19 276'4 277'6 275'0 275'0 276'4 3:51 A
@O - OATS - CBOT Dec '19 (@O9Z)
Prev 276'4
Open 276'4
High 277'6
Low 275'0
Last Trade 275'0
Change -1'4
Settle 276'4
Updated Jun 25 3:51:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Jul '19 75.650 76.250 72.600 72.850 76.250 3:02 P
@HE - LEAN HOGS - CME Jul '19 (@HE9N)
Prev 76.250
Open 75.650
High 76.250
Low 72.600
Last Trade 72.850
Change -3.400
Settle 72.850
Updated Jun 24 15:02:00 PM
Exchange CME
Delay 10 minutes
Aug '19 77.225 78.150 73.950 74.225 77.900 1:05 P
@HE - LEAN HOGS - CME Aug '19 (@HE9Q)
Prev 77.900
Open 77.225
High 78.150
Low 73.950
Last Trade 74.225
Change -3.675
Settle 74.225
Updated Jun 24 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '19 72.075 72.700 68.800 69.050 72.725 1:05 P
@HE - LEAN HOGS - CME Oct '19 (@HE9V)
Prev 72.725
Open 72.075
High 72.700
Low 68.800
Last Trade 69.050
Change -3.675
Settle 69.050
Updated Jun 24 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '19 106.775 107.400 106.325 106.925 106.550 2:30 P
@LE - LIVE CATTLE - CME Jun '19 (@LE9M)
Prev 106.550
Open 106.775
High 107.400
Low 106.325
Last Trade 106.925
Change 0.375
Settle 106.925
Updated Jun 24 14:30:00 PM
Exchange CME
Delay 10 minutes
Aug '19 102.500 103.450 101.975 102.425 102.225 1:05 P
@LE - LIVE CATTLE - CME Aug '19 (@LE9Q)
Prev 102.225
Open 102.500
High 103.450
Low 101.975
Last Trade 102.425
Change 0.200
Settle 102.425
Updated Jun 24 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '19 104.300 104.725 103.425 104.025 104.150 1:05 P
@LE - LIVE CATTLE - CME Oct '19 (@LE9V)
Prev 104.150
Open 104.300
High 104.725
Low 103.425
Last Trade 104.025
Change -0.125
Settle 104.025
Updated Jun 24 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jul '19 407.00 412.70 393.30 398.20 405.30 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '19 (@LB9N)
Prev 405.30
Open 407.00
High 412.70
Low 393.30
Last Trade 398.20
Change -7.10
Settle 398.20
Updated Jun 24 15:05:00 PM
Exchange CME
Delay 10 minutes
Sep '19 403.30 407.90 389.10 392.10 403.20 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '19 (@LB9U)
Prev 403.20
Open 403.30
High 407.90
Low 389.10
Last Trade 392.10
Change -11.10
Settle 392.10
Updated Jun 24 15:05:00 PM
Exchange CME
Delay 10 minutes
Nov '19 397.80 401.20 385.00 389.70 397.10 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '19 (@LB9X)
Prev 397.10
Open 397.80
High 401.20
Low 385.00
Last Trade 389.70
Change -7.40
Settle 389.70
Updated Jun 24 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.