News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Aug '18 15.01 5:08 P
@DA - MILK CLASS III - CME Aug '18 (@DA8Q)
Prev 15.01
Open
High
Low
Last Trade
Change
Settle 15.01
Updated Aug 21 17:08:00 PM
Exchange CME
Delay 10 minutes
Sep '18 15.70 1:17 A
@DA - MILK CLASS III - CME Sep '18 (@DA8U)
Prev 15.70
Open
High
Low
Last Trade
Change
Settle 15.70
Updated Aug 22 1:17:00 AM
Exchange CME
Delay 10 minutes
Oct '18 16.04 1:18 A
@DA - MILK CLASS III - CME Oct '18 (@DA8V)
Prev 16.04
Open
High
Low
Last Trade
Change
Settle 16.04
Updated Aug 22 1:18:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Aug '18 14.70 14.70 4:00 P
@DK - MILK CLASS IV - CME Aug '18 (@DK8Q)
Prev 14.70
Open
High
Low
Last Trade 14.70
Change 0.00
Settle 14.70
Updated Aug 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '18 15.03 15.04 4:00 P
@DK - MILK CLASS IV - CME Sep '18 (@DK8U)
Prev 15.04
Open
High
Low
Last Trade 15.03
Change -0.01
Settle 15.03
Updated Aug 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '18 15.41 1:17 A
@DK - MILK CLASS IV - CME Oct '18 (@DK8V)
Prev 15.41
Open
High
Low
Last Trade
Change
Settle 15.41
Updated Aug 22 1:17:00 AM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Aug '18 81.525 81.525 81.700 5:52 P
@NF - NONFAT DRY MILK - CME Aug '18 (@NF8Q)
Prev 81.700
Open
High 81.525
Low 81.525
Last Trade
Change
Settle 81.700
Updated Aug 21 17:52:00 PM
Exchange CME
Delay 10 minutes
Sep '18 88.475 88.000 8:09 P
@NF - NONFAT DRY MILK - CME Sep '18 (@NF8U)
Prev 88.000
Open
High
Low 88.475
Last Trade
Change
Settle 88.000
Updated Aug 21 20:09:00 PM
Exchange CME
Delay 10 minutes
Oct '18 89.875 93.000 5:00 P
@NF - NONFAT DRY MILK - CME Oct '18 (@NF8V)
Prev 93.000
Open
High 89.875
Low
Last Trade
Change
Settle 93.000
Updated Aug 21 17:00:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Aug '18 232.500 232.500 232.500 232.500 232.500 4:00 P
@CB - BUTTER - CASH SETTLED - CME Aug '18 (@CB8Q)
Prev 232.500
Open 232.500
High 232.500
Low 232.500
Last Trade 232.500
Change 0.000
Settle 232.500
Updated Aug 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '18 224.575 224.550 8:07 P
@CB - BUTTER - CASH SETTLED - CME Sep '18 (@CB8U)
Prev 224.550
Open
High 224.575
Low
Last Trade
Change
Settle 224.550
Updated Aug 21 20:07:00 PM
Exchange CME
Delay 10 minutes
Oct '18 223.375 225.200 8:07 P
@CB - BUTTER - CASH SETTLED - CME Oct '18 (@CB8V)
Prev 225.200
Open
High 223.375
Low
Last Trade
Change
Settle 225.200
Updated Aug 21 20:07:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Sep '18 359'2 359'2 358'0 358'4 359'6 1:49 A
@C - CORN - CBOT Sep '18 (@C8U)
Prev 359'6
Open 359'2
High 359'2
Low 358'0
Last Trade 358'4
Change -1'2
Settle 359'6
Updated Aug 22 1:49:00 AM
Exchange CBOT
Delay 10 minutes
Dec '18 373'6 373'6 372'4 373'0 374'2 1:49 A
@C - CORN - CBOT Dec '18 (@C8Z)
Prev 374'2
Open 373'6
High 373'6
Low 372'4
Last Trade 373'0
Change -1'2
Settle 374'2
Updated Aug 22 1:49:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 385'4 385'4 384'2 384'6 386'2 1:49 A
@C - CORN - CBOT Mar '19 (@C9H)
Prev 386'2
Open 385'4
High 385'4
Low 384'2
Last Trade 384'6
Change -1'4
Settle 386'2
Updated Aug 22 1:49:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Sep '18 873'4 873'6 869'4 872'0 874'4 1:50 A
@S - SOYBEANS - CBOT Sep '18 (@S8U)
Prev 874'4
Open 873'4
High 873'6
Low 869'4
Last Trade 872'0
Change -2'4
Settle 874'4
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Nov '18 885'0 885'2 881'0 883'6 886'0 1:50 A
@S - SOYBEANS - CBOT Nov '18 (@S8X)
Prev 886'0
Open 885'0
High 885'2
Low 881'0
Last Trade 883'6
Change -2'2
Settle 886'0
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Jan '19 897'4 898'0 893'6 896'4 898'6 1:50 A
@S - SOYBEANS - CBOT Jan '19 (@S9F)
Prev 898'6
Open 897'4
High 898'0
Low 893'6
Last Trade 896'4
Change -2'2
Settle 898'6
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Sep '18 3250 3251 3234 3244 3249 1:50 A
@SM - SOYBEAN MEAL - CBOT Sep '18 (@SM8U)
Prev 3249
Open 3250
High 3251
Low 3234
Last Trade 3244
Change -5
Settle 3249
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Oct '18 3260 3260 3242 3249 3257 1:50 A
@SM - SOYBEAN MEAL - CBOT Oct '18 (@SM8V)
Prev 3257
Open 3260
High 3260
Low 3242
Last Trade 3249
Change -8
Settle 3257
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Dec '18 3272 3275 3254 3265 3272 1:50 A
@SM - SOYBEAN MEAL - CBOT Dec '18 (@SM8Z)
Prev 3272
Open 3272
High 3275
Low 3254
Last Trade 3265
Change -7
Settle 3272
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Sep '18 526'4 532'6 526'0 530'0 527'2 1:50 A
@W - WHEAT - CBOT Sep '18 (@W8U)
Prev 527'2
Open 526'4
High 532'6
Low 526'0
Last Trade 530'0
Change 2'6
Settle 527'2
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Dec '18 547'0 552'0 546'4 549'2 547'6 1:49 A
@W - WHEAT - CBOT Dec '18 (@W8Z)
Prev 547'6
Open 547'0
High 552'0
Low 546'4
Last Trade 549'2
Change 1'4
Settle 547'6
Updated Aug 22 1:49:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 570'0 575'2 569'6 572'2 571'2 1:49 A
@W - WHEAT - CBOT Mar '19 (@W9H)
Prev 571'2
Open 570'0
High 575'2
Low 569'6
Last Trade 572'2
Change 1'0
Settle 571'2
Updated Aug 22 1:49:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Sep '18 256'6 258'2 255'2 255'2 257'0 1:50 A
@O - OATS - CBOT Sep '18 (@O8U)
Prev 257'0
Open 256'6
High 258'2
Low 255'2
Last Trade 255'2
Change -1'6
Settle 257'0
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Dec '18 263'0 264'4 262'4 262'4 263'6 1:50 A
@O - OATS - CBOT Dec '18 (@O8Z)
Prev 263'6
Open 263'0
High 264'4
Low 262'4
Last Trade 262'4
Change -1'2
Settle 263'6
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 270'0 270'4 268'0 268'2 273'0 1:50 A
@O - OATS - CBOT Mar '19 (@O9H)
Prev 273'0
Open 270'0
High 270'4
Low 268'0
Last Trade 268'2
Change -4'6
Settle 268'2
Updated Aug 22 1:50:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Oct '18 56.550 57.325 55.675 56.225 56.475 4:10 P
@HE - LEAN HOGS - CME Oct '18 (@HE8V)
Prev 56.475
Open 56.550
High 57.325
Low 55.675
Last Trade 56.225
Change -0.250
Settle 56.225
Updated Aug 21 16:10:00 PM
Exchange CME
Delay 10 minutes
Dec '18 54.100 54.900 53.375 53.900 54.225 2:30 P
@HE - LEAN HOGS - CME Dec '18 (@HE8Z)
Prev 54.225
Open 54.100
High 54.900
Low 53.375
Last Trade 53.900
Change -0.325
Settle 53.900
Updated Aug 21 14:30:00 PM
Exchange CME
Delay 10 minutes
Feb '19 60.700 61.850 60.425 61.550 60.850 4:10 P
@HE - LEAN HOGS - CME Feb '19 (@HE9G)
Prev 60.850
Open 60.700
High 61.850
Low 60.425
Last Trade 61.550
Change 0.700
Settle 61.550
Updated Aug 21 16:10:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '18 109.175 109.650 108.800 109.275 109.075 2:57 P
@LE - LIVE CATTLE - CME Aug '18 (@LE8Q)
Prev 109.075
Open 109.175
High 109.650
Low 108.800
Last Trade 109.275
Change 0.200
Settle 109.275
Updated Aug 21 14:57:00 PM
Exchange CME
Delay 10 minutes
Oct '18 110.575 111.175 110.025 110.475 110.450 4:10 P
@LE - LIVE CATTLE - CME Oct '18 (@LE8V)
Prev 110.450
Open 110.575
High 111.175
Low 110.025
Last Trade 110.475
Change 0.025
Settle 110.475
Updated Aug 21 16:10:00 PM
Exchange CME
Delay 10 minutes
Dec '18 114.700 115.150 114.375 114.675 114.575 2:33 P
@LE - LIVE CATTLE - CME Dec '18 (@LE8Z)
Prev 114.575
Open 114.700
High 115.150
Low 114.375
Last Trade 114.675
Change 0.100
Settle 114.675
Updated Aug 21 14:33:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Sep '18 475.80 482.10 464.00 467.90 475.80 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Sep '18 (@LB8U)
Prev 475.80
Open 475.80
High 482.10
Low 464.00
Last Trade 467.90
Change -7.90
Settle 467.90
Updated Aug 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Nov '18 453.00 456.50 438.50 440.70 450.40 4:10 P
@LB - RANDOM LENGTH LUMBER - CME Nov '18 (@LB8X)
Prev 450.40
Open 453.00
High 456.50
Low 438.50
Last Trade 440.70
Change -9.70
Settle 440.70
Updated Aug 21 16:10:00 PM
Exchange CME
Delay 10 minutes
Jan '19 445.00 449.60 434.70 437.00 447.70 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Jan '19 (@LB9F)
Prev 447.70
Open 445.00
High 449.60
Low 434.70
Last Trade 437.00
Change -10.70
Settle 437.00
Updated Aug 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.