News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Oct '19 18.62 18.64 18.61 18.64 18.60 1:18 P
@DA - MILK CLASS III - CME Oct '19 (@DA9V)
Prev 18.60
Open 18.62
High 18.64
Low 18.61
Last Trade 18.64
Change 0.04
Settle 18.63
Updated Oct 18 13:18:00 PM
Exchange CME
Delay 10 minutes
Nov '19 18.51 18.59 18.43 18.58 18.56 1:20 P
@DA - MILK CLASS III - CME Nov '19 (@DA9X)
Prev 18.56
Open 18.51
High 18.59
Low 18.43
Last Trade 18.58
Change 0.02
Settle 18.56
Updated Oct 18 13:20:00 PM
Exchange CME
Delay 10 minutes
Dec '19 17.98 18.03 17.94 18.01 18.02 1:19 P
@DA - MILK CLASS III - CME Dec '19 (@DA9Z)
Prev 18.02
Open 17.98
High 18.03
Low 17.94
Last Trade 18.01
Change -0.01
Settle 18.00
Updated Oct 18 13:19:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Oct '19 16.45 16.45 1:10 P
@DK - MILK CLASS IV - CME Oct '19 (@DK9V)
Prev 16.45
Open
High
Low
Last Trade 16.45
Change 0.00
Settle 16.45
Updated Oct 18 13:10:00 PM
Exchange CME
Delay 10 minutes
Nov '19 16.81 16.81 1:14 P
@DK - MILK CLASS IV - CME Nov '19 (@DK9X)
Prev 16.81
Open
High
Low
Last Trade 16.81
Change 0.00
Settle 16.81
Updated Oct 18 13:14:00 PM
Exchange CME
Delay 10 minutes
Dec '19 16.81 16.81 1:15 P
@DK - MILK CLASS IV - CME Dec '19 (@DK9Z)
Prev 16.81
Open
High
Low
Last Trade 16.81
Change 0.00
Settle 16.81
Updated Oct 18 13:15:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Oct '19 110.088 110.088 109.825 109.450 1:10 P
@NF - NONFAT DRY MILK - CME Oct '19 (@NF9V)
Prev 109.450
Open
High 110.088
Low 110.088
Last Trade 109.825
Change 0.375
Settle 109.825
Updated Oct 18 13:10:00 PM
Exchange CME
Delay 10 minutes
Nov '19 115.000 115.850 115.000 115.050 115.525 1:10 P
@NF - NONFAT DRY MILK - CME Nov '19 (@NF9X)
Prev 115.525
Open 115.000
High 115.850
Low 115.000
Last Trade 115.050
Change -0.475
Settle 115.050
Updated Oct 18 13:10:00 PM
Exchange CME
Delay 10 minutes
Dec '19 116.500 117.700 116.500 117.000 117.000 1:10 P
@NF - NONFAT DRY MILK - CME Dec '19 (@NF9Z)
Prev 117.000
Open 116.500
High 117.700
Low 116.500
Last Trade 117.000
Change 0.000
Settle 117.000
Updated Oct 18 13:10:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Oct '19 216.000 216.000 215.575 215.575 216.975 1:17 P
@CB - BUTTER - CASH SETTLED - CME Oct '19 (@CB9V)
Prev 216.975
Open 216.000
High 216.000
Low 215.575
Last Trade 215.575
Change -1.400
Settle 215.575
Updated Oct 18 13:17:00 PM
Exchange CME
Delay 10 minutes
Nov '19 213.800 213.800 212.275 213.125 214.275 1:10 P
@CB - BUTTER - CASH SETTLED - CME Nov '19 (@CB9X)
Prev 214.275
Open 213.800
High 213.800
Low 212.275
Last Trade 213.125
Change -1.150
Settle 213.125
Updated Oct 18 13:10:00 PM
Exchange CME
Delay 10 minutes
Dec '19 209.875 209.875 209.275 209.275 211.025 1:10 P
@CB - BUTTER - CASH SETTLED - CME Dec '19 (@CB9Z)
Prev 211.025
Open 209.875
High 209.875
Low 209.275
Last Trade 209.275
Change -1.750
Settle 209.275
Updated Oct 18 13:10:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 394'0 395'6 389'6 390'4 394'6 1:19 P
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 394'6
Open 394'0
High 395'6
Low 389'6
Last Trade 390'4
Change -4'2
Settle 391'0
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 405'4 407'2 401'6 402'2 406'4 1:19 P
@C - CORN - CBOT Mar '20 (@C0H)
Prev 406'4
Open 405'4
High 407'2
Low 401'6
Last Trade 402'2
Change -4'2
Settle 402'6
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
May '20 411'4 413'2 408'4 409'4 412'6 1:19 P
@C - CORN - CBOT May '20 (@C0K)
Prev 412'6
Open 411'4
High 413'2
Low 408'4
Last Trade 409'4
Change -3'2
Settle 409'4
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Nov '19 931'0 938'4 930'4 934'2 931'4 1:19 P
@S - SOYBEANS - CBOT Nov '19 (@S9X)
Prev 931'4
Open 931'0
High 938'4
Low 930'4
Last Trade 934'2
Change 2'6
Settle 934'0
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
Jan '20 945'0 952'0 944'2 948'0 945'2 1:19 P
@S - SOYBEANS - CBOT Jan '20 (@S0F)
Prev 945'2
Open 945'0
High 952'0
Low 944'2
Last Trade 948'0
Change 2'6
Settle 947'4
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 956'2 964'0 955'6 959'6 957'0 1:19 P
@S - SOYBEANS - CBOT Mar '20 (@S0H)
Prev 957'0
Open 956'2
High 964'0
Low 955'6
Last Trade 959'6
Change 2'6
Settle 959'2
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 3066 3098 3061 3087 3068 1:19 P
@SM - SOYBEAN MEAL - CBOT Dec '19 (@SM9Z)
Prev 3068
Open 3066
High 3098
Low 3061
Last Trade 3087
Change 19
Settle 3085
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
Jan '20 3097 3124 3087 3114 3094 1:19 P
@SM - SOYBEAN MEAL - CBOT Jan '20 (@SM0F)
Prev 3094
Open 3097
High 3124
Low 3087
Last Trade 3114
Change 20
Settle 3112
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 3134 3165 3129 3157 3134 1:20 P
@SM - SOYBEAN MEAL - CBOT Mar '20 (@SM0H)
Prev 3134
Open 3134
High 3165
Low 3129
Last Trade 3157
Change 23
Settle 3152
Updated Oct 18 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 526'0 532'6 521'0 531'2 525'4 1:19 P
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 525'4
Open 526'0
High 532'6
Low 521'0
Last Trade 531'2
Change 5'6
Settle 532'2
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 530'4 537'2 525'6 536'0 530'2 1:19 P
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 530'2
Open 530'4
High 537'2
Low 525'6
Last Trade 536'0
Change 5'6
Settle 537'0
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
May '20 534'0 541'2 529'6 539'6 534'0 1:20 P
@W - WHEAT - CBOT May '20 (@W0K)
Prev 534'0
Open 534'0
High 541'2
Low 529'6
Last Trade 539'6
Change 5'6
Settle 541'4
Updated Oct 18 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 297'0 298'6 293'6 294'4 298'6 1:19 P
@O - OATS - CBOT Dec '19 (@O9Z)
Prev 298'6
Open 297'0
High 298'6
Low 293'6
Last Trade 294'4
Change -4'2
Settle 294'2
Updated Oct 18 13:19:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 292'4 293'0 289'0 290'4 293'2 1:20 P
@O - OATS - CBOT Mar '20 (@O0H)
Prev 293'2
Open 292'4
High 293'0
Low 289'0
Last Trade 290'4
Change -2'6
Settle 290'4
Updated Oct 18 13:20:00 PM
Exchange CBOT
Delay 10 minutes
May '20 288'2 290'4 1:20 P
@O - OATS - CBOT May '20 (@O0K)
Prev 290'4
Open
High
Low
Last Trade 288'2
Change -2'2
Settle 288'2
Updated Oct 18 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Dec '19 70.000 70.000 66.125 67.950 68.150 1:05 P
@HE - LEAN HOGS - CME Dec '19 (@HE9Z)
Prev 68.150
Open 70.000
High 70.000
Low 66.125
Last Trade 67.950
Change -0.200
Settle 67.950
Updated Oct 18 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '20 79.225 79.325 76.175 77.475 77.650 1:05 P
@HE - LEAN HOGS - CME Feb '20 (@HE0G)
Prev 77.650
Open 79.225
High 79.325
Low 76.175
Last Trade 77.475
Change -0.175
Settle 77.475
Updated Oct 18 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '20 84.825 85.025 82.200 83.450 83.800 1:05 P
@HE - LEAN HOGS - CME Apr '20 (@HE0J)
Prev 83.800
Open 84.825
High 85.025
Low 82.200
Last Trade 83.450
Change -0.350
Settle 83.450
Updated Oct 18 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '19 112.500 112.500 109.550 110.475 112.400 1:05 P
@LE - LIVE CATTLE - CME Oct '19 (@LE9V)
Prev 112.400
Open 112.500
High 112.500
Low 109.550
Last Trade 110.475
Change -1.925
Settle 110.475
Updated Oct 18 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '19 114.200 114.250 112.250 113.625 114.375 1:05 P
@LE - LIVE CATTLE - CME Dec '19 (@LE9Z)
Prev 114.375
Open 114.200
High 114.250
Low 112.250
Last Trade 113.625
Change -0.750
Settle 113.625
Updated Oct 18 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '20 119.350 119.500 117.750 119.075 119.550 1:05 P
@LE - LIVE CATTLE - CME Feb '20 (@LE0G)
Prev 119.550
Open 119.350
High 119.500
Low 117.750
Last Trade 119.075
Change -0.475
Settle 119.075
Updated Oct 18 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Nov '19 387.90 391.00 383.00 384.30 389.60 1:19 P
@LB - RANDOM LENGTH LUMBER - CME Nov '19 (@LB9X)
Prev 389.60
Open 387.90
High 391.00
Low 383.00
Last Trade 384.30
Change -5.30
Settle 389.60
Updated Oct 18 13:19:00 PM
Exchange CME
Delay 10 minutes
Jan '20 388.90 391.20 384.70 385.00 389.00 1:19 P
@LB - RANDOM LENGTH LUMBER - CME Jan '20 (@LB0F)
Prev 389.00
Open 388.90
High 391.20
Low 384.70
Last Trade 385.00
Change -4.00
Settle 389.00
Updated Oct 18 13:19:00 PM
Exchange CME
Delay 10 minutes
Mar '20 391.10 391.50 386.30 390.40 390.00 1:18 P
@LB - RANDOM LENGTH LUMBER - CME Mar '20 (@LB0H)
Prev 390.00
Open 391.10
High 391.50
Low 386.30
Last Trade 390.40
Change 0.40
Settle 390.00
Updated Oct 18 13:18:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.