News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Aug '20 19.99 19.99 19.32 19.36 19.81 4:00 P
@DA - MILK CLASS III - CME Aug '20 (@DA0Q)
Prev 19.81
Open 19.99
High 19.99
Low 19.32
Last Trade 19.36
Change -0.45
Settle 19.36
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '20 16.88 17.00 16.16 16.23 16.91 4:00 P
@DA - MILK CLASS III - CME Sep '20 (@DA0U)
Prev 16.91
Open 16.88
High 17.00
Low 16.16
Last Trade 16.23
Change -0.68
Settle 16.23
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '20 17.08 17.11 16.50 16.52 17.14 4:00 P
@DA - MILK CLASS III - CME Oct '20 (@DA0V)
Prev 17.14
Open 17.08
High 17.11
Low 16.50
Last Trade 16.52
Change -0.62
Settle 16.52
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Aug '20 13.16 13.16 4:00 P
@DK - MILK CLASS IV - CME Aug '20 (@DK0Q)
Prev 13.16
Open
High
Low
Last Trade 13.16
Change 0.00
Settle 13.16
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '20 13.24 13.24 13.16 13.16 13.04 4:00 P
@DK - MILK CLASS IV - CME Sep '20 (@DK0U)
Prev 13.04
Open 13.24
High 13.24
Low 13.16
Last Trade 13.16
Change 0.12
Settle 13.16
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '20 13.49 13.51 13.48 13.51 13.50 4:00 P
@DK - MILK CLASS IV - CME Oct '20 (@DK0V)
Prev 13.50
Open 13.49
High 13.51
Low 13.48
Last Trade 13.51
Change 0.01
Settle 13.51
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Aug '20 97.450 97.450 96.350 97.000 96.800 4:00 P
@NF - NONFAT DRY MILK - CME Aug '20 (@NF0Q)
Prev 96.800
Open 97.450
High 97.450
Low 96.350
Last Trade 97.000
Change 0.200
Settle 97.000
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '20 98.500 98.600 97.800 97.800 97.625 4:00 P
@NF - NONFAT DRY MILK - CME Sep '20 (@NF0U)
Prev 97.625
Open 98.500
High 98.600
Low 97.800
Last Trade 97.800
Change 0.175
Settle 97.800
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '20 100.250 101.200 99.850 101.200 100.125 4:00 P
@NF - NONFAT DRY MILK - CME Oct '20 (@NF0V)
Prev 100.125
Open 100.250
High 101.200
Low 99.850
Last Trade 101.200
Change 1.075
Settle 101.200
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Aug '20 164.500 164.500 162.500 162.500 163.500 4:00 P
@CB - BUTTER - CASH SETTLED - CME Aug '20 (@CB0Q)
Prev 163.500
Open 164.500
High 164.500
Low 162.500
Last Trade 162.500
Change -1.000
Settle 162.500
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '20 162.725 162.750 161.000 161.000 161.025 4:00 P
@CB - BUTTER - CASH SETTLED - CME Sep '20 (@CB0U)
Prev 161.025
Open 162.725
High 162.750
Low 161.000
Last Trade 161.000
Change -0.025
Settle 161.000
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '20 166.750 166.750 166.000 166.100 165.775 4:00 P
@CB - BUTTER - CASH SETTLED - CME Oct '20 (@CB0V)
Prev 165.775
Open 166.750
High 166.750
Low 166.000
Last Trade 166.100
Change 0.325
Settle 166.100
Updated Aug 07 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Sep '20 311'0 311'6 307'2 307'6 311'2 3:41 P
@C - CORN - CBOT Sep '20 (@C0U)
Prev 311'2
Open 311'0
High 311'6
Low 307'2
Last Trade 307'6
Change -3'4
Settle 307'6
Updated Aug 07 15:41:00 PM
Exchange CBOT
Delay 10 minutes
Dec '20 323'4 324'2 320'0 320'6 323'6 3:57 P
@C - CORN - CBOT Dec '20 (@C0Z)
Prev 323'6
Open 323'4
High 324'2
Low 320'0
Last Trade 320'6
Change -3'0
Settle 320'6
Updated Aug 07 15:57:00 PM
Exchange CBOT
Delay 10 minutes
Mar '21 335'4 335'6 331'6 332'6 335'4 3:53 P
@C - CORN - CBOT Mar '21 (@C1H)
Prev 335'4
Open 335'4
High 335'6
Low 331'6
Last Trade 332'6
Change -2'6
Settle 332'6
Updated Aug 07 15:53:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Aug '20 878'0 878'6 871'0 870'2 880'6 3:59 P
@S - SOYBEANS - CBOT Aug '20 (@S0Q)
Prev 880'6
Open 878'0
High 878'6
Low 871'0
Last Trade 870'2
Change -10'4
Settle 870'2
Updated Aug 07 15:59:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 875'6 875'6 864'4 865'6 874'6 3:44 P
@S - SOYBEANS - CBOT Sep '20 (@S0U)
Prev 874'6
Open 875'6
High 875'6
Low 864'4
Last Trade 865'6
Change -9'0
Settle 865'6
Updated Aug 07 15:44:00 PM
Exchange CBOT
Delay 10 minutes
Nov '20 878'6 879'4 866'6 867'4 878'0 3:58 P
@S - SOYBEANS - CBOT Nov '20 (@S0X)
Prev 878'0
Open 878'6
High 879'4
Low 866'6
Last Trade 867'4
Change -10'4
Settle 867'4
Updated Aug 07 15:58:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Aug '20 2810 2813 2800 2800 2807 2:31 P
@SM - SOYBEAN MEAL - CBOT Aug '20 (@SM0Q)
Prev 2807
Open 2810
High 2813
Low 2800
Last Trade 2800
Change -7
Settle 2800
Updated Aug 07 14:31:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 2831 2839 2819 2820 2832 1:20 P
@SM - SOYBEAN MEAL - CBOT Sep '20 (@SM0U)
Prev 2832
Open 2831
High 2839
Low 2819
Last Trade 2820
Change -12
Settle 2820
Updated Aug 07 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Oct '20 2850 2856 2834 2835 2850 3:01 P
@SM - SOYBEAN MEAL - CBOT Oct '20 (@SM0V)
Prev 2850
Open 2850
High 2856
Low 2834
Last Trade 2835
Change -15
Settle 2835
Updated Aug 07 15:01:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Sep '20 501'2 503'6 490'4 495'4 501'2 2:54 P
@W - WHEAT - CBOT Sep '20 (@W0U)
Prev 501'2
Open 501'2
High 503'6
Low 490'4
Last Trade 495'4
Change -5'6
Settle 495'4
Updated Aug 07 14:54:00 PM
Exchange CBOT
Delay 10 minutes
Dec '20 508'4 511'0 498'4 503'4 508'2 3:38 P
@W - WHEAT - CBOT Dec '20 (@W0Z)
Prev 508'2
Open 508'4
High 511'0
Low 498'4
Last Trade 503'4
Change -4'6
Settle 503'4
Updated Aug 07 15:38:00 PM
Exchange CBOT
Delay 10 minutes
Mar '21 516'4 518'6 506'4 511'6 516'4 1:20 P
@W - WHEAT - CBOT Mar '21 (@W1H)
Prev 516'4
Open 516'4
High 518'6
Low 506'4
Last Trade 511'6
Change -4'6
Settle 511'6
Updated Aug 07 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Sep '20 274'6 277'2 272'6 274'2 274'4 1:30 P
@O - OATS - CBOT Sep '20 (@O0U)
Prev 274'4
Open 274'6
High 277'2
Low 272'6
Last Trade 274'2
Change -0'2
Settle 274'2
Updated Aug 07 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Dec '20 268'0 268'0 263'4 264'4 265'6 1:30 P
@O - OATS - CBOT Dec '20 (@O0Z)
Prev 265'6
Open 268'0
High 268'0
Low 263'4
Last Trade 264'4
Change -1'2
Settle 264'4
Updated Aug 07 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Mar '21 267'2 267'2 267'2 265'2 266'6 1:20 P
@O - OATS - CBOT Mar '21 (@O1H)
Prev 266'6
Open 267'2
High 267'2
Low 267'2
Last Trade 265'2
Change -1'4
Settle 265'2
Updated Aug 07 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Aug '20 50.500 51.200 50.500 51.000 49.750 1:05 P
@HE - LEAN HOGS - CME Aug '20 (@HE0Q)
Prev 49.750
Open 50.500
High 51.200
Low 50.500
Last Trade 51.000
Change 1.250
Settle 51.000
Updated Aug 07 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '20 49.725 51.850 49.725 50.975 49.200 3:13 P
@HE - LEAN HOGS - CME Oct '20 (@HE0V)
Prev 49.200
Open 49.725
High 51.850
Low 49.725
Last Trade 50.975
Change 1.775
Settle 50.975
Updated Aug 07 15:13:00 PM
Exchange CME
Delay 10 minutes
Dec '20 51.725 53.500 51.675 52.925 51.500 1:05 P
@HE - LEAN HOGS - CME Dec '20 (@HE0Z)
Prev 51.500
Open 51.725
High 53.500
Low 51.675
Last Trade 52.925
Change 1.425
Settle 52.925
Updated Aug 07 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '20 102.600 103.700 102.425 102.800 102.625 1:05 P
@LE - LIVE CATTLE - CME Aug '20 (@LE0Q)
Prev 102.625
Open 102.600
High 103.700
Low 102.425
Last Trade 102.800
Change 0.175
Settle 102.800
Updated Aug 07 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '20 107.000 107.600 106.250 106.450 106.975 1:05 P
@LE - LIVE CATTLE - CME Oct '20 (@LE0V)
Prev 106.975
Open 107.000
High 107.600
Low 106.250
Last Trade 106.450
Change -0.525
Settle 106.450
Updated Aug 07 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '20 110.900 111.225 109.825 110.075 110.950 1:05 P
@LE - LIVE CATTLE - CME Dec '20 (@LE0Z)
Prev 110.950
Open 110.900
High 111.225
Low 109.825
Last Trade 110.075
Change -0.875
Settle 110.075
Updated Aug 07 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Sep '20 649.40 659.40 630.00 648.00 641.60 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '20 (@LB0U)
Prev 641.60
Open 649.40
High 659.40
Low 630.00
Last Trade 648.00
Change 6.40
Settle 648.00
Updated Aug 07 15:05:00 PM
Exchange CME
Delay 10 minutes
Nov '20 579.10 583.50 559.10 580.50 573.50 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '20 (@LB0X)
Prev 573.50
Open 579.10
High 583.50
Low 559.10
Last Trade 580.50
Change 7.00
Settle 580.50
Updated Aug 07 15:05:00 PM
Exchange CME
Delay 10 minutes
Jan '21 527.30 528.40 505.50 528.40 525.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jan '21 (@LB1F)
Prev 525.00
Open 527.30
High 528.40
Low 505.50
Last Trade 528.40
Change 3.40
Settle 528.40
Updated Aug 07 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.