News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Apr '18 14.51 14.52 14.50 14.52 14.51 4:04 P
@DA - MILK CLASS III - CME Apr '18 (@DA8J)
Prev 14.51
Open 14.51
High 14.52
Low 14.50
Last Trade 14.52
Change 0.01
Settle 14.52
Updated Apr 20 16:04:00 PM
Exchange CME
Delay 10 minutes
May '18 14.97 15.10 14.89 14.90 15.00 4:00 P
@DA - MILK CLASS III - CME May '18 (@DA8K)
Prev 15.00
Open 14.97
High 15.10
Low 14.89
Last Trade 14.90
Change -0.10
Settle 14.90
Updated Apr 20 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '18 15.35 15.45 15.28 15.30 15.39 4:04 P
@DA - MILK CLASS III - CME Jun '18 (@DA8M)
Prev 15.39
Open 15.35
High 15.45
Low 15.28
Last Trade 15.30
Change -0.09
Settle 15.30
Updated Apr 20 16:04:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Apr '18 13.63 13.63 13.63 13.63 13.58 4:01 P
@DK - MILK CLASS IV - CME Apr '18 (@DK8J)
Prev 13.58
Open 13.63
High 13.63
Low 13.63
Last Trade 13.63
Change 0.05
Settle 13.63
Updated Apr 20 16:01:00 PM
Exchange CME
Delay 10 minutes
May '18 14.44 14.44 4:01 P
@DK - MILK CLASS IV - CME May '18 (@DK8K)
Prev 14.44
Open
High
Low
Last Trade 14.44
Change 0.00
Settle 14.44
Updated Apr 20 16:01:00 PM
Exchange CME
Delay 10 minutes
Jun '18 15.06 14.99 4:04 P
@DK - MILK CLASS IV - CME Jun '18 (@DK8M)
Prev 14.99
Open
High
Low
Last Trade 15.06
Change 0.07
Settle 15.06
Updated Apr 20 16:04:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Apr '18 72.000 72.000 71.600 71.600 71.700 4:10 P
@NF - NONFAT DRY MILK - CME Apr '18 (@NF8J)
Prev 71.700
Open 72.000
High 72.000
Low 71.600
Last Trade 71.600
Change -0.100
Settle 71.600
Updated Apr 20 16:10:00 PM
Exchange CME
Delay 10 minutes
May '18 78.000 78.000 77.275 77.750 77.250 4:01 P
@NF - NONFAT DRY MILK - CME May '18 (@NF8K)
Prev 77.250
Open 78.000
High 78.000
Low 77.275
Last Trade 77.750
Change 0.500
Settle 77.750
Updated Apr 20 16:01:00 PM
Exchange CME
Delay 10 minutes
Jun '18 82.500 83.800 82.500 82.650 81.300 4:01 P
@NF - NONFAT DRY MILK - CME Jun '18 (@NF8M)
Prev 81.300
Open 82.500
High 83.800
Low 82.500
Last Trade 82.650
Change 1.350
Settle 82.650
Updated Apr 20 16:01:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Apr '18 226.500 226.500 4:01 P
@CB - BUTTER - CASH SETTLED - CME Apr '18 (@CB8J)
Prev 226.500
Open
High
Low
Last Trade 226.500
Change 0.000
Settle 226.500
Updated Apr 20 16:01:00 PM
Exchange CME
Delay 10 minutes
May '18 236.000 236.000 235.650 235.650 235.750 4:01 P
@CB - BUTTER - CASH SETTLED - CME May '18 (@CB8K)
Prev 235.750
Open 236.000
High 236.000
Low 235.650
Last Trade 235.650
Change -0.100
Settle 235.650
Updated Apr 20 16:01:00 PM
Exchange CME
Delay 10 minutes
Jun '18 237.775 239.500 237.775 239.400 240.000 4:01 P
@CB - BUTTER - CASH SETTLED - CME Jun '18 (@CB8M)
Prev 240.000
Open 237.775
High 239.500
Low 237.775
Last Trade 239.400
Change -0.600
Settle 239.400
Updated Apr 20 16:01:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
May '18 381'2 381'6 376'2 376'4 382'0 3:56 P
@C - CORN - CBOT May '18 (@C8K)
Prev 382'0
Open 381'2
High 381'6
Low 376'2
Last Trade 376'4
Change -5'4
Settle 376'4
Updated Apr 20 15:56:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 390'2 390'6 385'2 385'4 391'0 3:55 P
@C - CORN - CBOT Jul '18 (@C8N)
Prev 391'0
Open 390'2
High 390'6
Low 385'2
Last Trade 385'4
Change -5'4
Settle 385'4
Updated Apr 20 15:55:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 398'0 398'0 392'6 393'0 398'4 2:43 P
@C - CORN - CBOT Sep '18 (@C8U)
Prev 398'4
Open 398'0
High 398'0
Low 392'6
Last Trade 393'0
Change -5'4
Settle 393'0
Updated Apr 20 14:43:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
May '18 1037'0 1038'4 1027'6 1028'6 1037'2 3:38 P
@S - SOYBEANS - CBOT May '18 (@S8K)
Prev 1037'2
Open 1037'0
High 1038'4
Low 1027'6
Last Trade 1028'6
Change -8'4
Settle 1028'6
Updated Apr 20 15:38:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 1048'6 1050'0 1039'4 1040'2 1049'0 2:40 P
@S - SOYBEANS - CBOT Jul '18 (@S8N)
Prev 1049'0
Open 1048'6
High 1050'0
Low 1039'4
Last Trade 1040'2
Change -8'6
Settle 1040'2
Updated Apr 20 14:40:00 PM
Exchange CBOT
Delay 10 minutes
Aug '18 1050'4 1051'6 1041'4 1042'0 1050'4 1:30 P
@S - SOYBEANS - CBOT Aug '18 (@S8Q)
Prev 1050'4
Open 1050'4
High 1051'6
Low 1041'4
Last Trade 1042'0
Change -8'4
Settle 1042'0
Updated Apr 20 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
May '18 3733 3763 3704 3741 3733 3:30 P
@SM - SOYBEAN MEAL - CBOT May '18 (@SM8K)
Prev 3733
Open 3733
High 3763
Low 3704
Last Trade 3741
Change 8
Settle 3741
Updated Apr 20 15:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 3778 3810 3750 3786 3778 2:39 P
@SM - SOYBEAN MEAL - CBOT Jul '18 (@SM8N)
Prev 3778
Open 3778
High 3810
Low 3750
Last Trade 3786
Change 8
Settle 3786
Updated Apr 20 14:39:00 PM
Exchange CBOT
Delay 10 minutes
Aug '18 3781 3804 3755 3785 3783 1:30 P
@SM - SOYBEAN MEAL - CBOT Aug '18 (@SM8Q)
Prev 3783
Open 3781
High 3804
Low 3755
Last Trade 3785
Change 2
Settle 3785
Updated Apr 20 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
May '18 476'2 476'6 462'2 463'2 476'6 2:32 P
@W - WHEAT - CBOT May '18 (@W8K)
Prev 476'6
Open 476'2
High 476'6
Low 462'2
Last Trade 463'2
Change -13'4
Settle 463'2
Updated Apr 20 14:32:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 489'6 491'0 476'2 477'2 490'6 2:30 P
@W - WHEAT - CBOT Jul '18 (@W8N)
Prev 490'6
Open 489'6
High 491'0
Low 476'2
Last Trade 477'2
Change -13'4
Settle 477'2
Updated Apr 20 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 508'0 508'4 495'0 495'6 508'4 1:30 P
@W - WHEAT - CBOT Sep '18 (@W8U)
Prev 508'4
Open 508'0
High 508'4
Low 495'0
Last Trade 495'6
Change -12'6
Settle 495'6
Updated Apr 20 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
May '18 236'0 236'0 231'4 232'4 234'4 1:30 P
@O - OATS - CBOT May '18 (@O8K)
Prev 234'4
Open 236'0
High 236'0
Low 231'4
Last Trade 232'4
Change -2'0
Settle 232'4
Updated Apr 20 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '18 238'6 240'0 235'2 236'0 238'4 2:30 P
@O - OATS - CBOT Jul '18 (@O8N)
Prev 238'4
Open 238'6
High 240'0
Low 235'2
Last Trade 236'0
Change -2'4
Settle 236'0
Updated Apr 20 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 244'0 244'0 242'6 242'6 245'2 2:30 P
@O - OATS - CBOT Sep '18 (@O8U)
Prev 245'2
Open 244'0
High 244'0
Low 242'6
Last Trade 242'6
Change -2'4
Settle 242'6
Updated Apr 20 14:30:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
May '18 70.150 70.750 69.900 69.950 70.150 4:10 P
@HE - LEAN HOGS - CME May '18 (@HE8K)
Prev 70.150
Open 70.150
High 70.750
Low 69.900
Last Trade 69.950
Change -0.200
Settle 69.950
Updated Apr 20 16:10:00 PM
Exchange CME
Delay 10 minutes
Jun '18 78.000 78.500 77.325 77.550 78.075 1:05 P
@HE - LEAN HOGS - CME Jun '18 (@HE8M)
Prev 78.075
Open 78.000
High 78.500
Low 77.325
Last Trade 77.550
Change -0.525
Settle 77.550
Updated Apr 20 13:05:00 PM
Exchange CME
Delay 10 minutes
Jul '18 80.125 80.975 79.875 80.025 80.700 1:05 P
@HE - LEAN HOGS - CME Jul '18 (@HE8N)
Prev 80.700
Open 80.125
High 80.975
Low 79.875
Last Trade 80.025
Change -0.675
Settle 80.025
Updated Apr 20 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '18 118.200 119.425 117.150 119.350 117.800 4:10 P
@LE - LIVE CATTLE - CME Apr '18 (@LE8J)
Prev 117.800
Open 118.200
High 119.425
Low 117.150
Last Trade 119.350
Change 1.550
Settle 119.350
Updated Apr 20 16:10:00 PM
Exchange CME
Delay 10 minutes
Jun '18 103.500 104.000 101.625 103.725 103.000 4:10 P
@LE - LIVE CATTLE - CME Jun '18 (@LE8M)
Prev 103.000
Open 103.500
High 104.000
Low 101.625
Last Trade 103.725
Change 0.725
Settle 103.725
Updated Apr 20 16:10:00 PM
Exchange CME
Delay 10 minutes
Aug '18 103.375 103.950 101.725 103.800 103.125 2:30 P
@LE - LIVE CATTLE - CME Aug '18 (@LE8Q)
Prev 103.125
Open 103.375
High 103.950
Low 101.725
Last Trade 103.800
Change 0.675
Settle 103.800
Updated Apr 20 14:30:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
May '18 549.90 551.50 546.20 548.60 552.20 4:00 P
@LB - RANDOM LENGTH LUMBER - CME May '18 (@LB8K)
Prev 552.20
Open 549.90
High 551.50
Low 546.20
Last Trade 548.60
Change -3.60
Settle 548.60
Updated Apr 20 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '18 534.20 538.60 531.00 536.30 536.80 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Jul '18 (@LB8N)
Prev 536.80
Open 534.20
High 538.60
Low 531.00
Last Trade 536.30
Change -0.50
Settle 536.30
Updated Apr 20 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '18 523.40 523.40 519.70 522.80 522.70 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Sep '18 (@LB8U)
Prev 522.70
Open 523.40
High 523.40
Low 519.70
Last Trade 522.80
Change 0.10
Settle 522.80
Updated Apr 20 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.