News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Sep '21 16.61 16.61 16.58 16.61 16.61 4:01 P
@DA - MILK CLASS III - CME Sep '21 (@DA1U)
Prev 16.61
Open 16.61
High 16.61
Low 16.58
Last Trade 16.61
Change 0.00
Settle 16.61
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
Oct '21 17.15 17.25 17.11 17.18 17.15 4:01 P
@DA - MILK CLASS III - CME Oct '21 (@DA1V)
Prev 17.15
Open 17.15
High 17.25
Low 17.11
Last Trade 17.18
Change 0.03
Settle 17.18
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
Nov '21 17.02 17.05 16.94 16.98 16.98 4:01 P
@DA - MILK CLASS III - CME Nov '21 (@DA1X)
Prev 16.98
Open 17.02
High 17.05
Low 16.94
Last Trade 16.98
Change 0.00
Settle 16.98
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Sep '21 16.40 16.40 4:01 P
@DK - MILK CLASS IV - CME Sep '21 (@DK1U)
Prev 16.40
Open
High
Low
Last Trade 16.40
Change 0.00
Settle 16.40
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
Oct '21 16.81 16.81 4:01 P
@DK - MILK CLASS IV - CME Oct '21 (@DK1V)
Prev 16.81
Open
High
Low
Last Trade 16.81
Change 0.00
Settle 16.81
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
Nov '21 16.91 16.91 16.91 16.93 16.78 4:01 P
@DK - MILK CLASS IV - CME Nov '21 (@DK1X)
Prev 16.78
Open 16.91
High 16.91
Low 16.91
Last Trade 16.93
Change 0.15
Settle 16.93
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Sep '21 127.175 128.375 127.175 128.350 128.000 4:00 P
@NF - NONFAT DRY MILK - CME Sep '21 (@NF1U)
Prev 128.000
Open 127.175
High 128.375
Low 127.175
Last Trade 128.350
Change 0.350
Settle 128.350
Updated Sep 17 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '21 132.000 132.000 131.500 132.000 131.000 4:01 P
@NF - NONFAT DRY MILK - CME Oct '21 (@NF1V)
Prev 131.000
Open 132.000
High 132.000
Low 131.500
Last Trade 132.000
Change 1.000
Settle 132.000
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
Nov '21 132.275 134.375 132.275 134.000 132.475 4:01 P
@NF - NONFAT DRY MILK - CME Nov '21 (@NF1X)
Prev 132.475
Open 132.275
High 134.375
Low 132.275
Last Trade 134.000
Change 1.525
Settle 134.000
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Sep '21 179.800 179.800 179.800 179.800 178.750 4:01 P
@CB - BUTTER - CASH SETTLED - CME Sep '21 (@CB1U)
Prev 178.750
Open 179.800
High 179.800
Low 179.800
Last Trade 179.800
Change 1.050
Settle 179.800
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
Oct '21 182.000 182.000 181.300 182.000 182.000 4:01 P
@CB - BUTTER - CASH SETTLED - CME Oct '21 (@CB1V)
Prev 182.000
Open 182.000
High 182.000
Low 181.300
Last Trade 182.000
Change 0.000
Settle 182.000
Updated Sep 17 16:01:00 PM
Exchange CME
Delay 10 minutes
Nov '21 181.000 181.000 180.750 180.750 181.500 4:00 P
@CB - BUTTER - CASH SETTLED - CME Nov '21 (@CB1X)
Prev 181.500
Open 181.000
High 181.000
Low 180.750
Last Trade 180.750
Change -0.750
Settle 180.750
Updated Sep 17 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '21 529'0 530'4 521'6 527'2 529'4 3:54 P
@C - CORN - CBOT Dec '21 (@C1Z)
Prev 529'4
Open 529'0
High 530'4
Low 521'6
Last Trade 527'2
Change -2'2
Settle 527'2
Updated Sep 17 15:54:00 PM
Exchange CBOT
Delay 10 minutes
Mar '22 536'2 537'6 529'6 534'2 536'6 2:36 P
@C - CORN - CBOT Mar '22 (@C2H)
Prev 536'6
Open 536'2
High 537'6
Low 529'6
Last Trade 534'2
Change -2'4
Settle 534'2
Updated Sep 17 14:36:00 PM
Exchange CBOT
Delay 10 minutes
May '22 540'6 541'4 534'2 538'2 541'0 1:30 P
@C - CORN - CBOT May '22 (@C2K)
Prev 541'0
Open 540'6
High 541'4
Low 534'2
Last Trade 538'2
Change -2'6
Settle 538'2
Updated Sep 17 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Nov '21 1295'4 1298'4 1278'2 1284'0 1296'0 3:49 P
@S - SOYBEANS - CBOT Nov '21 (@S1X)
Prev 1296'0
Open 1295'4
High 1298'4
Low 1278'2
Last Trade 1284'0
Change -12'0
Settle 1284'0
Updated Sep 17 15:49:00 PM
Exchange CBOT
Delay 10 minutes
Jan '22 1304'0 1307'0 1287'0 1293'0 1304'6 2:42 P
@S - SOYBEANS - CBOT Jan '22 (@S2F)
Prev 1304'6
Open 1304'0
High 1307'0
Low 1287'0
Last Trade 1293'0
Change -11'6
Settle 1293'0
Updated Sep 17 14:42:00 PM
Exchange CBOT
Delay 10 minutes
Mar '22 1308'0 1310'4 1290'4 1297'2 1308'6 1:30 P
@S - SOYBEANS - CBOT Mar '22 (@S2H)
Prev 1308'6
Open 1308'0
High 1310'4
Low 1290'4
Last Trade 1297'2
Change -11'4
Settle 1297'2
Updated Sep 17 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Oct '21 3402 3408 3373 3385 3402 3:29 P
@SM - SOYBEAN MEAL - CBOT Oct '21 (@SM1V)
Prev 3402
Open 3402
High 3408
Low 3373
Last Trade 3385
Change -17
Settle 3385
Updated Sep 17 15:29:00 PM
Exchange CBOT
Delay 10 minutes
Dec '21 3439 3447 3412 3422 3441 1:30 P
@SM - SOYBEAN MEAL - CBOT Dec '21 (@SM1Z)
Prev 3441
Open 3439
High 3447
Low 3412
Last Trade 3422
Change -19
Settle 3422
Updated Sep 17 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jan '22 3465 3470 3434 3444 3464 1:30 P
@SM - SOYBEAN MEAL - CBOT Jan '22 (@SM2F)
Prev 3464
Open 3465
High 3470
Low 3434
Last Trade 3444
Change -20
Settle 3444
Updated Sep 17 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '21 713'6 716'0 706'4 708'6 713'0 2:30 P
@W - WHEAT - CBOT Dec '21 (@W1Z)
Prev 713'0
Open 713'6
High 716'0
Low 706'4
Last Trade 708'6
Change -4'2
Settle 708'6
Updated Sep 17 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Mar '22 724'6 726'4 717'6 719'6 724'0 2:35 P
@W - WHEAT - CBOT Mar '22 (@W2H)
Prev 724'0
Open 724'6
High 726'4
Low 717'6
Last Trade 719'6
Change -4'2
Settle 719'6
Updated Sep 17 14:35:00 PM
Exchange CBOT
Delay 10 minutes
May '22 728'4 729'4 720'4 722'6 727'4 1:30 P
@W - WHEAT - CBOT May '22 (@W2K)
Prev 727'4
Open 728'4
High 729'4
Low 720'4
Last Trade 722'6
Change -4'6
Settle 722'6
Updated Sep 17 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Dec '21 550'4 556'4 540'6 542'6 551'4 3:30 P
@O - OATS - CBOT Dec '21 (@O1Z)
Prev 551'4
Open 550'4
High 556'4
Low 540'6
Last Trade 542'6
Change -8'6
Settle 542'6
Updated Sep 17 15:30:00 PM
Exchange CBOT
Delay 10 minutes
Mar '22 549'4 550'0 535'0 538'0 545'2 2:30 P
@O - OATS - CBOT Mar '22 (@O2H)
Prev 545'2
Open 549'4
High 550'0
Low 535'0
Last Trade 538'0
Change -7'2
Settle 538'0
Updated Sep 17 14:30:00 PM
Exchange CBOT
Delay 10 minutes
May '22 536'2 536'2 530'0 536'0 539'6 3:49 P
@O - OATS - CBOT May '22 (@O2K)
Prev 539'6
Open 536'2
High 536'2
Low 530'0
Last Trade 536'0
Change -3'6
Settle 536'0
Updated Sep 17 15:49:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Oct '21 85.600 86.125 84.025 85.725 85.475 1:05 P
@HE - LEAN HOGS - CME Oct '21 (@HE1V)
Prev 85.475
Open 85.600
High 86.125
Low 84.025
Last Trade 85.725
Change 0.250
Settle 85.725
Updated Sep 17 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '21 74.300 75.375 72.675 75.050 74.450 1:05 P
@HE - LEAN HOGS - CME Dec '21 (@HE1Z)
Prev 74.450
Open 74.300
High 75.375
Low 72.675
Last Trade 75.050
Change 0.600
Settle 75.050
Updated Sep 17 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '22 77.425 78.675 76.050 78.225 77.525 1:05 P
@HE - LEAN HOGS - CME Feb '22 (@HE2G)
Prev 77.525
Open 77.425
High 78.675
Low 76.050
Last Trade 78.225
Change 0.700
Settle 78.225
Updated Sep 17 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '21 123.500 123.500 122.525 122.800 123.600 1:05 P
@LE - LIVE CATTLE - CME Oct '21 (@LE1V)
Prev 123.600
Open 123.500
High 123.500
Low 122.525
Last Trade 122.800
Change -0.800
Settle 122.800
Updated Sep 17 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '21 128.400 128.400 127.175 127.525 128.575 1:05 P
@LE - LIVE CATTLE - CME Dec '21 (@LE1Z)
Prev 128.575
Open 128.400
High 128.400
Low 127.175
Last Trade 127.525
Change -1.050
Settle 127.525
Updated Sep 17 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '22 132.475 132.475 131.275 131.550 132.650 1:05 P
@LE - LIVE CATTLE - CME Feb '22 (@LE2G)
Prev 132.650
Open 132.475
High 132.475
Low 131.275
Last Trade 131.550
Change -1.100
Settle 131.550
Updated Sep 17 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Nov '21 617.00 635.90 617.00 634.00 593.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '21 (@LB1X)
Prev 593.90
Open 617.00
High 635.90
Low 617.00
Last Trade 634.00
Change 40.10
Settle 634.00
Updated Sep 17 15:05:00 PM
Exchange CME
Delay 10 minutes
Jan '22 656.60 656.60 642.60 648.00 614.60 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jan '22 (@LB2F)
Prev 614.60
Open 656.60
High 656.60
Low 642.60
Last Trade 648.00
Change 33.40
Settle 648.00
Updated Sep 17 15:05:00 PM
Exchange CME
Delay 10 minutes
Mar '22 665.00 665.00 665.00 662.80 624.20 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Mar '22 (@LB2H)
Prev 624.20
Open 665.00
High 665.00
Low 665.00
Last Trade 662.80
Change 38.60
Settle 662.80
Updated Sep 17 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.