News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Feb '19 13.93 13.95 13.93 13.95 14.00 4:00 P
@DA - MILK CLASS III - CME Feb '19 (@DA9G)
Prev 14.00
Open 13.93
High 13.95
Low 13.93
Last Trade 13.95
Change -0.05
Settle 13.95
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '19 14.75 14.94 14.72 14.90 14.72 4:00 P
@DA - MILK CLASS III - CME Mar '19 (@DA9H)
Prev 14.72
Open 14.75
High 14.94
Low 14.72
Last Trade 14.90
Change 0.18
Settle 14.90
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '19 14.69 14.85 14.69 14.80 14.67 4:00 P
@DA - MILK CLASS III - CME Apr '19 (@DA9J)
Prev 14.67
Open 14.69
High 14.85
Low 14.69
Last Trade 14.80
Change 0.13
Settle 14.80
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Feb '19 15.85 15.85 4:00 P
@DK - MILK CLASS IV - CME Feb '19 (@DK9G)
Prev 15.85
Open
High
Low
Last Trade 15.85
Change 0.00
Settle 15.85
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '19 15.92 15.92 4:00 P
@DK - MILK CLASS IV - CME Mar '19 (@DK9H)
Prev 15.92
Open
High
Low
Last Trade 15.92
Change 0.00
Settle 15.92
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '19 16.10 16.10 4:00 P
@DK - MILK CLASS IV - CME Apr '19 (@DK9J)
Prev 16.10
Open
High
Low
Last Trade 16.10
Change 0.00
Settle 16.10
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Feb '19 98.250 98.300 4:00 P
@NF - NONFAT DRY MILK - CME Feb '19 (@NF9G)
Prev 98.300
Open
High
Low
Last Trade 98.250
Change -0.050
Settle 98.250
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '19 98.700 98.725 98.025 98.500 98.775 4:00 P
@NF - NONFAT DRY MILK - CME Mar '19 (@NF9H)
Prev 98.775
Open 98.700
High 98.725
Low 98.025
Last Trade 98.500
Change -0.275
Settle 98.500
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '19 99.575 100.200 99.575 100.000 99.975 4:00 P
@NF - NONFAT DRY MILK - CME Apr '19 (@NF9J)
Prev 99.975
Open 99.575
High 100.200
Low 99.575
Last Trade 100.000
Change 0.025
Settle 100.000
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Feb '19 226.125 226.000 4:00 P
@CB - BUTTER - CASH SETTLED - CME Feb '19 (@CB9G)
Prev 226.000
Open
High
Low
Last Trade 226.125
Change 0.125
Settle 226.125
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '19 226.800 227.050 226.800 227.050 226.500 4:00 P
@CB - BUTTER - CASH SETTLED - CME Mar '19 (@CB9H)
Prev 226.500
Open 226.800
High 227.050
Low 226.800
Last Trade 227.050
Change 0.550
Settle 227.050
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '19 228.800 229.250 228.800 229.100 228.150 4:00 P
@CB - BUTTER - CASH SETTLED - CME Apr '19 (@CB9J)
Prev 228.150
Open 228.800
High 229.250
Low 228.800
Last Trade 229.100
Change 0.950
Settle 229.100
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 374'6 377'6 374'4 375'2 375'4 3:37 P
@C - CORN - CBOT Mar '19 (@C9H)
Prev 375'4
Open 374'6
High 377'6
Low 374'4
Last Trade 375'2
Change -0'2
Settle 375'2
Updated Feb 22 15:37:00 PM
Exchange CBOT
Delay 10 minutes
May '19 383'4 386'4 383'2 384'4 384'2 3:53 P
@C - CORN - CBOT May '19 (@C9K)
Prev 384'2
Open 383'4
High 386'4
Low 383'2
Last Trade 384'4
Change 0'2
Settle 384'4
Updated Feb 22 15:53:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 391'2 394'2 391'2 392'4 392'2 3:36 P
@C - CORN - CBOT Jul '19 (@C9N)
Prev 392'2
Open 391'2
High 394'2
Low 391'2
Last Trade 392'4
Change 0'2
Settle 392'4
Updated Feb 22 15:36:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 910'2 914'6 907'4 910'2 911'0 2:31 P
@S - SOYBEANS - CBOT Mar '19 (@S9H)
Prev 911'0
Open 910'2
High 914'6
Low 907'4
Last Trade 910'2
Change -0'6
Settle 910'2
Updated Feb 22 14:31:00 PM
Exchange CBOT
Delay 10 minutes
May '19 923'4 928'0 920'6 923'6 924'2 3:44 P
@S - SOYBEANS - CBOT May '19 (@S9K)
Prev 924'2
Open 923'4
High 928'0
Low 920'6
Last Trade 923'6
Change -0'4
Settle 923'6
Updated Feb 22 15:44:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 936'6 941'2 934'0 937'2 937'4 3:13 P
@S - SOYBEANS - CBOT Jul '19 (@S9N)
Prev 937'4
Open 936'6
High 941'2
Low 934'0
Last Trade 937'2
Change -0'2
Settle 937'2
Updated Feb 22 15:13:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 3059 3074 3049 3056 3059 1:30 P
@SM - SOYBEAN MEAL - CBOT Mar '19 (@SM9H)
Prev 3059
Open 3059
High 3074
Low 3049
Last Trade 3056
Change -3
Settle 3056
Updated Feb 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
May '19 3098 3112 3087 3094 3098 3:29 P
@SM - SOYBEAN MEAL - CBOT May '19 (@SM9K)
Prev 3098
Open 3098
High 3112
Low 3087
Last Trade 3094
Change -4
Settle 3094
Updated Feb 22 15:29:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 3138 3152 3127 3132 3138 1:30 P
@SM - SOYBEAN MEAL - CBOT Jul '19 (@SM9N)
Prev 3138
Open 3138
High 3152
Low 3127
Last Trade 3132
Change -6
Settle 3132
Updated Feb 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 488'4 493'0 484'4 486'6 486'4 3:58 P
@W - WHEAT - CBOT Mar '19 (@W9H)
Prev 486'4
Open 488'4
High 493'0
Low 484'4
Last Trade 486'6
Change 0'2
Settle 486'6
Updated Feb 22 15:58:00 PM
Exchange CBOT
Delay 10 minutes
May '19 493'0 497'4 488'6 491'6 491'0 3:28 P
@W - WHEAT - CBOT May '19 (@W9K)
Prev 491'0
Open 493'0
High 497'4
Low 488'6
Last Trade 491'6
Change 0'6
Settle 491'6
Updated Feb 22 15:28:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 495'6 500'0 491'6 495'0 493'4 1:30 P
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 493'4
Open 495'6
High 500'0
Low 491'6
Last Trade 495'0
Change 1'4
Settle 495'0
Updated Feb 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 270'0 272'0 269'0 271'0 270'0 2:50 P
@O - OATS - CBOT Mar '19 (@O9H)
Prev 270'0
Open 270'0
High 272'0
Low 269'0
Last Trade 271'0
Change 1'0
Settle 271'0
Updated Feb 22 14:50:00 PM
Exchange CBOT
Delay 10 minutes
May '19 275'6 276'2 273'0 274'2 275'4 1:30 P
@O - OATS - CBOT May '19 (@O9K)
Prev 275'4
Open 275'6
High 276'2
Low 273'0
Last Trade 274'2
Change -1'2
Settle 274'2
Updated Feb 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 276'2 276'2 273'6 274'6 276'0 1:30 P
@O - OATS - CBOT Jul '19 (@O9N)
Prev 276'0
Open 276'2
High 276'2
Low 273'6
Last Trade 274'6
Change -1'2
Settle 274'6
Updated Feb 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Apr '19 55.600 56.600 55.225 55.450 55.950 1:05 P
@HE - LEAN HOGS - CME Apr '19 (@HE9J)
Prev 55.950
Open 55.600
High 56.600
Low 55.225
Last Trade 55.450
Change -0.500
Settle 55.450
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
May '19 65.700 66.275 65.300 65.475 65.800 1:05 P
@HE - LEAN HOGS - CME May '19 (@HE9K)
Prev 65.800
Open 65.700
High 66.275
Low 65.300
Last Trade 65.475
Change -0.325
Settle 65.475
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '19 75.400 76.525 75.300 75.900 75.675 1:05 P
@HE - LEAN HOGS - CME Jun '19 (@HE9M)
Prev 75.675
Open 75.400
High 76.525
Low 75.300
Last Trade 75.900
Change 0.225
Settle 75.900
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '19 127.700 128.750 127.675 128.675 127.625 1:05 P
@LE - LIVE CATTLE - CME Feb '19 (@LE9G)
Prev 127.625
Open 127.700
High 128.750
Low 127.675
Last Trade 128.675
Change 1.050
Settle 128.675
Updated Feb 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '19 128.650 129.125 128.200 128.875 128.600 3:30 P
@LE - LIVE CATTLE - CME Apr '19 (@LE9J)
Prev 128.600
Open 128.650
High 129.125
Low 128.200
Last Trade 128.875
Change 0.275
Settle 128.875
Updated Feb 22 15:30:00 PM
Exchange CME
Delay 10 minutes
Jun '19 119.150 119.500 118.825 119.475 119.250 2:30 P
@LE - LIVE CATTLE - CME Jun '19 (@LE9M)
Prev 119.250
Open 119.150
High 119.500
Low 118.825
Last Trade 119.475
Change 0.225
Settle 119.475
Updated Feb 22 14:30:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Mar '19 399.50 409.30 392.60 396.90 398.20 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Mar '19 (@LB9H)
Prev 398.20
Open 399.50
High 409.30
Low 392.60
Last Trade 396.90
Change -1.30
Settle 396.90
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
May '19 395.60 405.30 389.70 393.50 394.30 4:00 P
@LB - RANDOM LENGTH LUMBER - CME May '19 (@LB9K)
Prev 394.30
Open 395.60
High 405.30
Low 389.70
Last Trade 393.50
Change -0.80
Settle 393.50
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '19 402.00 404.00 388.60 394.70 393.10 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Jul '19 (@LB9N)
Prev 393.10
Open 402.00
High 404.00
Low 388.60
Last Trade 394.70
Change 1.60
Settle 394.70
Updated Feb 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.