News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jan '21 16.14 5:15 P
@DA - MILK CLASS III - CME Jan '21 (@DA1F)
Prev 16.14
Open
High
Low
Last Trade
Change
Settle 16.14
Updated Jan 27 17:15:00 PM
Exchange CME
Delay 10 minutes
Feb '21 15.73 15.73 15.69 15.69 15.52 3:11 A
@DA - MILK CLASS III - CME Feb '21 (@DA1G)
Prev 15.52
Open 15.73
High 15.73
Low 15.69
Last Trade 15.69
Change 0.17
Settle 15.52
Updated Jan 28 3:11:00 AM
Exchange CME
Delay 10 minutes
Mar '21 16.80 16.80 16.80 16.80 16.65 2:53 A
@DA - MILK CLASS III - CME Mar '21 (@DA1H)
Prev 16.65
Open 16.80
High 16.80
Low 16.80
Last Trade 16.80
Change 0.15
Settle 16.65
Updated Jan 28 2:53:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jan '21 13.80 5:00 P
@DK - MILK CLASS IV - CME Jan '21 (@DK1F)
Prev 13.80
Open
High
Low
Last Trade
Change
Settle 13.80
Updated Jan 27 17:00:00 PM
Exchange CME
Delay 10 minutes
Feb '21 13.71 3:11 A
@DK - MILK CLASS IV - CME Feb '21 (@DK1G)
Prev 13.71
Open
High
Low
Last Trade
Change
Settle 13.71
Updated Jan 28 3:11:00 AM
Exchange CME
Delay 10 minutes
Mar '21 14.23 14.22 4:00 P
@DK - MILK CLASS IV - CME Mar '21 (@DK1H)
Prev 14.22
Open
High
Low
Last Trade 14.23
Change 0.01
Settle 14.23
Updated Jan 27 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jan '21 113.925 113.800 4:38 A
@NF - NONFAT DRY MILK - CME Jan '21 (@NF1F)
Prev 113.800
Open
High
Low 113.925
Last Trade
Change
Settle 113.800
Updated Jan 28 4:38:00 AM
Exchange CME
Delay 10 minutes
Feb '21 116.150 116.950 116.150 116.525 116.000 4:00 P
@NF - NONFAT DRY MILK - CME Feb '21 (@NF1G)
Prev 116.000
Open 116.150
High 116.950
Low 116.150
Last Trade 116.525
Change 0.525
Settle 116.525
Updated Jan 27 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '21 117.250 8:26 P
@NF - NONFAT DRY MILK - CME Mar '21 (@NF1H)
Prev 117.250
Open
High
Low
Last Trade
Change
Settle 117.250
Updated Jan 27 20:26:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jan '21 145.300 146.500 145.300 146.200 146.000 4:45 P
@CB - BUTTER - CASH SETTLED - CME Jan '21 (@CB1F)
Prev 146.000
Open 145.300
High 146.500
Low 145.300
Last Trade 146.200
Change 0.200
Settle 146.200
Updated Jan 27 16:45:00 PM
Exchange CME
Delay 10 minutes
Feb '21 137.725 9:08 P
@CB - BUTTER - CASH SETTLED - CME Feb '21 (@CB1G)
Prev 137.725
Open
High
Low
Last Trade
Change
Settle 137.725
Updated Jan 27 21:08:00 PM
Exchange CME
Delay 10 minutes
Mar '21 149.525 10:51 P
@CB - BUTTER - CASH SETTLED - CME Mar '21 (@CB1H)
Prev 149.525
Open
High
Low
Last Trade
Change
Settle 149.525
Updated Jan 27 22:51:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '21 533'2 536'2 529'0 536'0 534'0 5:11 A
@C - CORN - CBOT Mar '21 (@C1H)
Prev 534'0
Open 533'2
High 536'2
Low 529'0
Last Trade 536'0
Change 2'0
Settle 534'0
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
May '21 534'2 537'6 530'0 536'6 535'2 5:10 A
@C - CORN - CBOT May '21 (@C1K)
Prev 535'2
Open 534'2
High 537'6
Low 530'0
Last Trade 536'6
Change 1'4
Settle 535'2
Updated Jan 28 5:10:00 AM
Exchange CBOT
Delay 10 minutes
Jul '21 526'6 530'0 523'0 529'2 528'0 5:11 A
@C - CORN - CBOT Jul '21 (@C1N)
Prev 528'0
Open 526'6
High 530'0
Low 523'0
Last Trade 529'2
Change 1'2
Settle 528'0
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '21 1371'6 1382'6 1365'4 1374'2 1374'6 5:11 A
@S - SOYBEANS - CBOT Mar '21 (@S1H)
Prev 1374'6
Open 1371'6
High 1382'6
Low 1365'4
Last Trade 1374'2
Change -0'4
Settle 1374'6
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
May '21 1370'0 1381'2 1364'0 1372'6 1373'2 5:11 A
@S - SOYBEANS - CBOT May '21 (@S1K)
Prev 1373'2
Open 1370'0
High 1381'2
Low 1364'0
Last Trade 1372'6
Change -0'4
Settle 1373'2
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
Jul '21 1351'0 1361'6 1345'0 1353'4 1354'4 5:11 A
@S - SOYBEANS - CBOT Jul '21 (@S1N)
Prev 1354'4
Open 1351'0
High 1361'6
Low 1345'0
Last Trade 1353'4
Change -1'0
Settle 1354'4
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '21 4357 4379 4333 4366 4366 5:11 A
@SM - SOYBEAN MEAL - CBOT Mar '21 (@SM1H)
Prev 4366
Open 4357
High 4379
Low 4333
Last Trade 4366
Change 0
Settle 4366
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
May '21 4326 4349 4303 4336 4337 5:11 A
@SM - SOYBEAN MEAL - CBOT May '21 (@SM1K)
Prev 4337
Open 4326
High 4349
Low 4303
Last Trade 4336
Change -1
Settle 4337
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
Jul '21 4277 4302 4257 4284 4290 5:11 A
@SM - SOYBEAN MEAL - CBOT Jul '21 (@SM1N)
Prev 4290
Open 4277
High 4302
Low 4257
Last Trade 4284
Change -6
Settle 4290
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '21 655'0 656'4 643'4 648'6 658'2 5:11 A
@W - WHEAT - CBOT Mar '21 (@W1H)
Prev 658'2
Open 655'0
High 656'4
Low 643'4
Last Trade 648'6
Change -9'4
Settle 658'2
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
May '21 654'0 656'4 644'4 649'6 657'6 5:11 A
@W - WHEAT - CBOT May '21 (@W1K)
Prev 657'6
Open 654'0
High 656'4
Low 644'4
Last Trade 649'6
Change -8'0
Settle 657'6
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
Jul '21 637'6 640'4 630'2 634'6 640'4 5:11 A
@W - WHEAT - CBOT Jul '21 (@W1N)
Prev 640'4
Open 637'6
High 640'4
Low 630'2
Last Trade 634'6
Change -5'6
Settle 640'4
Updated Jan 28 5:11:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '21 353'0 353'2 351'0 351'0 352'4 4:59 A
@O - OATS - CBOT Mar '21 (@O1H)
Prev 352'4
Open 353'0
High 353'2
Low 351'0
Last Trade 351'0
Change -1'4
Settle 352'4
Updated Jan 28 4:59:00 AM
Exchange CBOT
Delay 10 minutes
May '21 351'6 351'6 348'0 349'0 351'4 4:16 A
@O - OATS - CBOT May '21 (@O1K)
Prev 351'4
Open 351'6
High 351'6
Low 348'0
Last Trade 349'0
Change -2'4
Settle 349'0
Updated Jan 28 4:16:00 AM
Exchange CBOT
Delay 10 minutes
Jul '21 343'0 344'6 4:10 A
@O - OATS - CBOT Jul '21 (@O1N)
Prev 344'6
Open
High
Low
Last Trade 343'0
Change -1'6
Settle 343'0
Updated Jan 28 4:10:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Feb '21 70.450 71.400 70.325 70.575 70.450 3:19 P
@HE - LEAN HOGS - CME Feb '21 (@HE1G)
Prev 70.450
Open 70.450
High 71.400
Low 70.325
Last Trade 70.575
Change 0.125
Settle 70.575
Updated Jan 27 15:19:00 PM
Exchange CME
Delay 10 minutes
Apr '21 77.300 77.575 76.150 76.300 76.950 3:15 P
@HE - LEAN HOGS - CME Apr '21 (@HE1J)
Prev 76.950
Open 77.300
High 77.575
Low 76.150
Last Trade 76.300
Change -0.650
Settle 76.300
Updated Jan 27 15:15:00 PM
Exchange CME
Delay 10 minutes
May '21 81.750 82.000 80.825 80.850 81.525 1:05 P
@HE - LEAN HOGS - CME May '21 (@HE1K)
Prev 81.525
Open 81.750
High 82.000
Low 80.825
Last Trade 80.850
Change -0.675
Settle 80.850
Updated Jan 27 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '21 116.775 116.975 116.000 116.450 117.000 2:30 P
@LE - LIVE CATTLE - CME Feb '21 (@LE1G)
Prev 117.000
Open 116.775
High 116.975
Low 116.000
Last Trade 116.450
Change -0.550
Settle 116.450
Updated Jan 27 14:30:00 PM
Exchange CME
Delay 10 minutes
Apr '21 122.800 123.300 122.000 122.625 123.100 2:30 P
@LE - LIVE CATTLE - CME Apr '21 (@LE1J)
Prev 123.100
Open 122.800
High 123.300
Low 122.000
Last Trade 122.625
Change -0.475
Settle 122.625
Updated Jan 27 14:30:00 PM
Exchange CME
Delay 10 minutes
Jun '21 119.225 119.575 118.275 119.050 119.475 1:05 P
@LE - LIVE CATTLE - CME Jun '21 (@LE1M)
Prev 119.475
Open 119.225
High 119.575
Low 118.275
Last Trade 119.050
Change -0.425
Settle 119.050
Updated Jan 27 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Mar '21 870.00 875.00 828.80 865.00 855.10 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Mar '21 (@LB1H)
Prev 855.10
Open 870.00
High 875.00
Low 828.80
Last Trade 865.00
Change 9.90
Settle 865.00
Updated Jan 27 15:05:00 PM
Exchange CME
Delay 10 minutes
May '21 772.70 784.50 755.60 776.70 772.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME May '21 (@LB1K)
Prev 772.00
Open 772.70
High 784.50
Low 755.60
Last Trade 776.70
Change 4.70
Settle 776.70
Updated Jan 27 15:05:00 PM
Exchange CME
Delay 10 minutes
Jul '21 741.70 751.40 732.70 745.00 736.50 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '21 (@LB1N)
Prev 736.50
Open 741.70
High 751.40
Low 732.70
Last Trade 745.00
Change 8.50
Settle 745.00
Updated Jan 27 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.