News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Dec '19 19.55 19.56 19.55 19.56 19.55 7:07 P
@DA - MILK CLASS III - CME Dec '19 (@DA9Z)
Prev 19.55
Open 19.55
High 19.56
Low 19.55
Last Trade 19.56
Change 0.01
Settle 19.55
Updated Dec 08 19:07:00 PM
Exchange CME
Delay 10 minutes
Jan '20 18.67 18.73 18.65 18.73 18.62 12:39 A
@DA - MILK CLASS III - CME Jan '20 (@DA0F)
Prev 18.62
Open 18.67
High 18.73
Low 18.65
Last Trade 18.73
Change 0.11
Settle 18.62
Updated Dec 09 0:39:00 AM
Exchange CME
Delay 10 minutes
Feb '20 17.85 17.85 17.85 17.85 17.85 10:15 P
@DA - MILK CLASS III - CME Feb '20 (@DA0G)
Prev 17.85
Open 17.85
High 17.85
Low 17.85
Last Trade 17.85
Change 0.00
Settle 17.85
Updated Dec 08 22:15:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Dec '19 16.74 7:07 P
@DK - MILK CLASS IV - CME Dec '19 (@DK9Z)
Prev 16.74
Open
High
Low
Last Trade
Change
Settle 16.74
Updated Dec 08 19:07:00 PM
Exchange CME
Delay 10 minutes
Jan '20 17.09 17.09 17.09 17.09 17.04 4:00 P
@DK - MILK CLASS IV - CME Jan '20 (@DK0F)
Prev 17.04
Open 17.09
High 17.09
Low 17.09
Last Trade 17.09
Change 0.05
Settle 17.09
Updated Dec 06 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '20 17.35 5:41 P
@DK - MILK CLASS IV - CME Feb '20 (@DK0G)
Prev 17.35
Open
High
Low
Last Trade
Change
Settle 17.35
Updated Dec 08 17:41:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Dec '19 119.200 119.750 6:16 P
@NF - NONFAT DRY MILK - CME Dec '19 (@NF9Z)
Prev 119.750
Open
High 119.200
Low
Last Trade
Change
Settle 119.750
Updated Dec 08 18:16:00 PM
Exchange CME
Delay 10 minutes
Jan '20 124.000 124.600 9:07 P
@NF - NONFAT DRY MILK - CME Jan '20 (@NF0F)
Prev 124.600
Open
High 124.000
Low
Last Trade
Change
Settle 124.600
Updated Dec 08 21:07:00 PM
Exchange CME
Delay 10 minutes
Feb '20 128.000 128.000 128.000 128.000 127.625 5:34 P
@NF - NONFAT DRY MILK - CME Feb '20 (@NF0G)
Prev 127.625
Open 128.000
High 128.000
Low 128.000
Last Trade 128.000
Change 0.375
Settle 127.625
Updated Dec 08 17:34:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Dec '19 205.725 202.800 10:52 P
@CB - BUTTER - CASH SETTLED - CME Dec '19 (@CB9Z)
Prev 202.800
Open
High
Low 205.725
Last Trade
Change
Settle 202.800
Updated Dec 08 22:52:00 PM
Exchange CME
Delay 10 minutes
Jan '20 200.863 200.863 200.250 10:56 P
@CB - BUTTER - CASH SETTLED - CME Jan '20 (@CB0F)
Prev 200.250
Open
High 200.863
Low 200.863
Last Trade
Change
Settle 200.250
Updated Dec 08 22:56:00 PM
Exchange CME
Delay 10 minutes
Feb '20 202.788 202.788 202.900 10:55 P
@CB - BUTTER - CASH SETTLED - CME Feb '20 (@CB0G)
Prev 202.900
Open
High 202.788
Low 202.788
Last Trade
Change
Settle 202.900
Updated Dec 08 22:55:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 366'4 367'4 366'0 367'4 366'4 12:52 A
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 366'4
Open 366'4
High 367'4
Low 366'0
Last Trade 367'4
Change 1'0
Settle 366'4
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
Mar '20 375'6 378'2 375'4 376'6 376'6 12:52 A
@C - CORN - CBOT Mar '20 (@C0H)
Prev 376'6
Open 375'6
High 378'2
Low 375'4
Last Trade 376'6
Change 0'0
Settle 376'6
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
May '20 381'4 383'6 381'2 382'4 382'4 12:52 A
@C - CORN - CBOT May '20 (@C0K)
Prev 382'4
Open 381'4
High 383'6
Low 381'2
Last Trade 382'4
Change 0'0
Settle 382'4
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jan '20 891'6 894'2 889'6 892'6 889'4 12:52 A
@S - SOYBEANS - CBOT Jan '20 (@S0F)
Prev 889'4
Open 891'6
High 894'2
Low 889'6
Last Trade 892'6
Change 3'2
Settle 889'4
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
Mar '20 906'0 909'2 904'4 908'0 903'6 12:52 A
@S - SOYBEANS - CBOT Mar '20 (@S0H)
Prev 903'6
Open 906'0
High 909'2
Low 904'4
Last Trade 908'0
Change 4'2
Settle 903'6
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
May '20 920'6 923'4 919'0 923'2 918'2 12:52 A
@S - SOYBEANS - CBOT May '20 (@S0K)
Prev 918'2
Open 920'6
High 923'4
Low 919'0
Last Trade 923'2
Change 5'0
Settle 918'2
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 3013 3013 2968 2974 2995 12:52 A
@SM - SOYBEAN MEAL - CBOT Dec '19 (@SM9Z)
Prev 2995
Open 3013
High 3013
Low 2968
Last Trade 2974
Change -21
Settle 2974
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
Jan '20 2995 3003 2995 2998 2993 12:52 A
@SM - SOYBEAN MEAL - CBOT Jan '20 (@SM0F)
Prev 2993
Open 2995
High 3003
Low 2995
Last Trade 2998
Change 5
Settle 2993
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
Mar '20 3025 3039 3025 3035 3025 12:52 A
@SM - SOYBEAN MEAL - CBOT Mar '20 (@SM0H)
Prev 3025
Open 3025
High 3039
Low 3025
Last Trade 3035
Change 10
Settle 3025
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 532'4 533'2 532'0 532'4 532'4 12:52 A
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 532'4
Open 532'4
High 533'2
Low 532'0
Last Trade 532'4
Change 0'0
Settle 532'4
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
Mar '20 523'6 524'4 522'2 522'4 524'4 12:52 A
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 524'4
Open 523'6
High 524'4
Low 522'2
Last Trade 522'4
Change -2'0
Settle 524'4
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
May '20 527'2 527'6 526'0 526'0 527'6 12:52 A
@W - WHEAT - CBOT May '20 (@W0K)
Prev 527'6
Open 527'2
High 527'6
Low 526'0
Last Trade 526'0
Change -1'6
Settle 527'6
Updated Dec 09 0:52:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 314'0 314'0 314'0 313'6 316'2 12:09 A
@O - OATS - CBOT Dec '19 (@O9Z)
Prev 316'2
Open 314'0
High 314'0
Low 314'0
Last Trade 313'6
Change -2'4
Settle 313'6
Updated Dec 09 0:09:00 AM
Exchange CBOT
Delay 10 minutes
Mar '20 293'2 293'2 292'2 292'6 292'2 12:09 A
@O - OATS - CBOT Mar '20 (@O0H)
Prev 292'2
Open 293'2
High 293'2
Low 292'2
Last Trade 292'6
Change 0'4
Settle 292'2
Updated Dec 09 0:09:00 AM
Exchange CBOT
Delay 10 minutes
May '20 291'6 291'6 288'6 289'2 292'6 12:09 A
@O - OATS - CBOT May '20 (@O0K)
Prev 292'6
Open 291'6
High 291'6
Low 288'6
Last Trade 289'2
Change -3'4
Settle 289'2
Updated Dec 09 0:09:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Dec '19 62.200 62.525 61.050 61.125 61.575 2:53 P
@HE - LEAN HOGS - CME Dec '19 (@HE9Z)
Prev 61.575
Open 62.200
High 62.525
Low 61.050
Last Trade 61.125
Change -0.450
Settle 61.125
Updated Dec 06 14:53:00 PM
Exchange CME
Delay 10 minutes
Feb '20 69.050 70.050 67.275 67.550 67.575 2:30 P
@HE - LEAN HOGS - CME Feb '20 (@HE0G)
Prev 67.575
Open 69.050
High 70.050
Low 67.275
Last Trade 67.550
Change -0.025
Settle 67.550
Updated Dec 06 14:30:00 PM
Exchange CME
Delay 10 minutes
Apr '20 74.900 75.650 73.425 73.700 73.500 2:30 P
@HE - LEAN HOGS - CME Apr '20 (@HE0J)
Prev 73.500
Open 74.900
High 75.650
Low 73.425
Last Trade 73.700
Change 0.200
Settle 73.700
Updated Dec 06 14:30:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Dec '19 120.000 120.475 119.675 120.200 119.925 1:05 P
@LE - LIVE CATTLE - CME Dec '19 (@LE9Z)
Prev 119.925
Open 120.000
High 120.475
Low 119.675
Last Trade 120.200
Change 0.275
Settle 120.200
Updated Dec 06 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '20 124.800 125.275 124.325 124.975 124.600 1:05 P
@LE - LIVE CATTLE - CME Feb '20 (@LE0G)
Prev 124.600
Open 124.800
High 125.275
Low 124.325
Last Trade 124.975
Change 0.375
Settle 124.975
Updated Dec 06 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '20 125.250 125.650 124.850 125.350 125.150 1:05 P
@LE - LIVE CATTLE - CME Apr '20 (@LE0J)
Prev 125.150
Open 125.250
High 125.650
Low 124.850
Last Trade 125.350
Change 0.200
Settle 125.350
Updated Dec 06 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jan '20 407.70 412.40 404.50 406.10 405.30 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jan '20 (@LB0F)
Prev 405.30
Open 407.70
High 412.40
Low 404.50
Last Trade 406.10
Change 0.80
Settle 406.10
Updated Dec 06 15:05:00 PM
Exchange CME
Delay 10 minutes
Mar '20 414.90 419.00 411.70 412.80 411.60 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Mar '20 (@LB0H)
Prev 411.60
Open 414.90
High 419.00
Low 411.70
Last Trade 412.80
Change 1.20
Settle 412.80
Updated Dec 06 15:05:00 PM
Exchange CME
Delay 10 minutes
May '20 412.00 415.00 411.80 411.50 407.80 3:05 P
@LB - RANDOM LENGTH LUMBER - CME May '20 (@LB0K)
Prev 407.80
Open 412.00
High 415.00
Low 411.80
Last Trade 411.50
Change 3.70
Settle 411.50
Updated Dec 06 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.