News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
May '22 25.11 25.11 25.10 25.10 25.12 1:32 A
@DA - MILK CLASS III - CME May '22 (@DA2K)
Prev 25.12
Open 25.11
High 25.11
Low 25.10
Last Trade 25.10
Change -0.02
Settle 25.12
Updated May 20 1:32:00 AM
Exchange CME
Delay 10 minutes
Jun '22 24.80 24.80 24.78 24.78 24.80 1:27 A
@DA - MILK CLASS III - CME Jun '22 (@DA2M)
Prev 24.80
Open 24.80
High 24.80
Low 24.78
Last Trade 24.78
Change -0.02
Settle 24.80
Updated May 20 1:27:00 AM
Exchange CME
Delay 10 minutes
Jul '22 24.81 24.81 24.81 24.81 24.85 1:24 A
@DA - MILK CLASS III - CME Jul '22 (@DA2N)
Prev 24.85
Open 24.81
High 24.81
Low 24.81
Last Trade 24.81
Change -0.04
Settle 24.85
Updated May 20 1:24:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
May '22 25.00 25.04 25.00 25.04 24.90 4:00 P
@DK - MILK CLASS IV - CME May '22 (@DK2K)
Prev 24.90
Open 25.00
High 25.04
Low 25.00
Last Trade 25.04
Change 0.14
Settle 25.04
Updated May 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '22 25.00 25.05 25.00 25.00 24.37 4:00 P
@DK - MILK CLASS IV - CME Jun '22 (@DK2M)
Prev 24.37
Open 25.00
High 25.05
Low 25.00
Last Trade 25.00
Change 0.63
Settle 25.00
Updated May 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '22 25.00 25.05 25.00 25.00 24.47 4:00 P
@DK - MILK CLASS IV - CME Jul '22 (@DK2N)
Prev 24.47
Open 25.00
High 25.05
Low 25.00
Last Trade 25.00
Change 0.53
Settle 25.00
Updated May 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
May '22 180.800 181.475 5:09 P
@NF - NONFAT DRY MILK - CME May '22 (@NF2K)
Prev 181.475
Open
High 180.800
Low
Last Trade
Change
Settle 181.475
Updated May 19 17:09:00 PM
Exchange CME
Delay 10 minutes
Jun '22 176.275 178.250 5:09 P
@NF - NONFAT DRY MILK - CME Jun '22 (@NF2M)
Prev 178.250
Open
High 176.275
Low
Last Trade
Change
Settle 178.250
Updated May 19 17:09:00 PM
Exchange CME
Delay 10 minutes
Jul '22 182.000 178.025 9:49 P
@NF - NONFAT DRY MILK - CME Jul '22 (@NF2N)
Prev 178.025
Open
High
Low 182.000
Last Trade
Change
Settle 178.025
Updated May 19 21:49:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
May '22 273.900 274.000 273.500 273.675 272.850 4:55 P
@CB - BUTTER - CASH SETTLED - CME May '22 (@CB2K)
Prev 272.850
Open 273.900
High 274.000
Low 273.500
Last Trade 273.675
Change 0.825
Settle 273.675
Updated May 19 16:55:00 PM
Exchange CME
Delay 10 minutes
Jun '22 278.000 281.000 5:02 P
@CB - BUTTER - CASH SETTLED - CME Jun '22 (@CB2M)
Prev 281.000
Open
High 278.000
Low
Last Trade
Change
Settle 281.000
Updated May 19 17:02:00 PM
Exchange CME
Delay 10 minutes
Jul '22 281.000 281.000 281.000 281.000 279.000 9:53 P
@CB - BUTTER - CASH SETTLED - CME Jul '22 (@CB2N)
Prev 279.000
Open 281.000
High 281.000
Low 281.000
Last Trade 281.000
Change 2.000
Settle 279.000
Updated May 19 21:53:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 781'2 782'0 775'0 778'2 783'2 1:35 A
@C - CORN - CBOT Jul '22 (@C2N)
Prev 783'2
Open 781'2
High 782'0
Low 775'0
Last Trade 778'2
Change -5'0
Settle 783'2
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 749'0 749'0 743'6 746'2 750'4 1:35 A
@C - CORN - CBOT Sep '22 (@C2U)
Prev 750'4
Open 749'0
High 749'0
Low 743'6
Last Trade 746'2
Change -4'2
Settle 750'4
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
Dec '22 733'4 734'6 729'2 732'2 736'0 1:35 A
@C - CORN - CBOT Dec '22 (@C2Z)
Prev 736'0
Open 733'4
High 734'6
Low 729'2
Last Trade 732'2
Change -3'6
Settle 736'0
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 1691'0 1700'0 1683'2 1698'4 1690'4 1:35 A
@S - SOYBEANS - CBOT Jul '22 (@S2N)
Prev 1690'4
Open 1691'0
High 1700'0
Low 1683'2
Last Trade 1698'4
Change 8'0
Settle 1690'4
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
Aug '22 1634'0 1639'6 1622'6 1638'0 1630'4 1:35 A
@S - SOYBEANS - CBOT Aug '22 (@S2Q)
Prev 1630'4
Open 1634'0
High 1639'6
Low 1622'6
Last Trade 1638'0
Change 7'4
Settle 1630'4
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 1554'2 1566'6 1550'2 1565'0 1558'6 1:35 A
@S - SOYBEANS - CBOT Sep '22 (@S2U)
Prev 1558'6
Open 1554'2
High 1566'6
Low 1550'2
Last Trade 1565'0
Change 6'2
Settle 1558'6
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 4255 4276 4243 4271 4253 1:35 A
@SM - SOYBEAN MEAL - CBOT Jul '22 (@SM2N)
Prev 4253
Open 4255
High 4276
Low 4243
Last Trade 4271
Change 18
Settle 4253
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
Aug '22 4211 4220 4197 4218 4206 1:35 A
@SM - SOYBEAN MEAL - CBOT Aug '22 (@SM2Q)
Prev 4206
Open 4211
High 4220
Low 4197
Last Trade 4218
Change 12
Settle 4206
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 4152 4162 4136 4148 4150 1:35 A
@SM - SOYBEAN MEAL - CBOT Sep '22 (@SM2U)
Prev 4150
Open 4152
High 4162
Low 4136
Last Trade 4148
Change -2
Settle 4150
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 1208'0 1208'0 1182'0 1192'2 1200'4 1:35 A
@W - WHEAT - CBOT Jul '22 (@W2N)
Prev 1200'4
Open 1208'0
High 1208'0
Low 1182'0
Last Trade 1192'2
Change -8'2
Settle 1200'4
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 1213'6 1213'6 1188'4 1198'4 1206'0 1:35 A
@W - WHEAT - CBOT Sep '22 (@W2U)
Prev 1206'0
Open 1213'6
High 1213'6
Low 1188'4
Last Trade 1198'4
Change -7'4
Settle 1206'0
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
Dec '22 1218'2 1218'2 1193'4 1202'4 1210'0 1:35 A
@W - WHEAT - CBOT Dec '22 (@W2Z)
Prev 1210'0
Open 1218'2
High 1218'2
Low 1193'4
Last Trade 1202'4
Change -7'4
Settle 1210'0
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 625'0 625'0 612'6 612'6 627'6 1:35 A
@O - OATS - CBOT Jul '22 (@O2N)
Prev 627'6
Open 625'0
High 625'0
Low 612'6
Last Trade 612'6
Change -15'0
Settle 627'6
Updated May 20 1:35:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 588'4 588'4 585'2 585'2 588'4 11:33 P
@O - OATS - CBOT Sep '22 (@O2U)
Prev 588'4
Open 588'4
High 588'4
Low 585'2
Last Trade 585'2
Change -3'2
Settle 588'4
Updated May 19 23:33:00 PM
Exchange CBOT
Delay 10 minutes
Dec '22 591'0 591'0 580'2 583'4 591'6 11:33 P
@O - OATS - CBOT Dec '22 (@O2Z)
Prev 591'6
Open 591'0
High 591'0
Low 580'2
Last Trade 583'4
Change -8'2
Settle 583'4
Updated May 19 23:33:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Jun '22 105.800 106.475 105.000 105.300 106.100 1:05 P
@HE - LEAN HOGS - CME Jun '22 (@HE2M)
Prev 106.100
Open 105.800
High 106.475
Low 105.000
Last Trade 105.300
Change -0.800
Settle 105.300
Updated May 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Jul '22 107.825 108.475 106.300 106.975 108.525 1:05 P
@HE - LEAN HOGS - CME Jul '22 (@HE2N)
Prev 108.525
Open 107.825
High 108.475
Low 106.300
Last Trade 106.975
Change -1.550
Settle 106.975
Updated May 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '22 107.425 107.625 105.800 106.125 107.850 1:05 P
@HE - LEAN HOGS - CME Aug '22 (@HE2Q)
Prev 107.850
Open 107.425
High 107.625
Low 105.800
Last Trade 106.125
Change -1.725
Settle 106.125
Updated May 19 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '22 131.625 132.250 131.200 131.500 131.500 1:05 P
@LE - LIVE CATTLE - CME Jun '22 (@LE2M)
Prev 131.500
Open 131.625
High 132.250
Low 131.200
Last Trade 131.500
Change 0.000
Settle 131.500
Updated May 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '22 131.775 132.425 131.600 132.025 131.700 1:05 P
@LE - LIVE CATTLE - CME Aug '22 (@LE2Q)
Prev 131.700
Open 131.775
High 132.425
Low 131.600
Last Trade 132.025
Change 0.325
Settle 132.025
Updated May 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '22 138.000 138.500 137.750 138.000 137.925 1:05 P
@LE - LIVE CATTLE - CME Oct '22 (@LE2V)
Prev 137.925
Open 138.000
High 138.500
Low 137.750
Last Trade 138.000
Change 0.075
Settle 138.000
Updated May 19 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jul '22 728.50 728.50 690.50 690.50 739.50 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '22 (@LB2N)
Prev 739.50
Open 728.50
High 728.50
Low 690.50
Last Trade 690.50
Change -49.00
Settle 690.50
Updated May 19 15:05:00 PM
Exchange CME
Delay 10 minutes
Sep '22 704.80 708.00 680.30 680.30 724.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '22 (@LB2U)
Prev 724.00
Open 704.80
High 708.00
Low 680.30
Last Trade 680.30
Change -43.70
Settle 680.30
Updated May 19 15:05:00 PM
Exchange CME
Delay 10 minutes
Nov '22 686.50 730.20 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '22 (@LB2X)
Prev 730.20
Open
High
Low
Last Trade 686.50
Change -43.70
Settle 686.50
Updated May 19 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.