News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jan '20 17.01 7:26 P
@DA - MILK CLASS III - CME Jan '20 (@DA0F)
Prev 17.01
Open
High
Low
Last Trade
Change
Settle 17.01
Updated Jan 19 19:26:00 PM
Exchange CME
Delay 10 minutes
Feb '20 17.43 7:16 P
@DA - MILK CLASS III - CME Feb '20 (@DA0G)
Prev 17.43
Open
High
Low
Last Trade
Change
Settle 17.43
Updated Jan 19 19:16:00 PM
Exchange CME
Delay 10 minutes
Mar '20 17.62 2:00 P
@DA - MILK CLASS III - CME Mar '20 (@DA0H)
Prev 17.62
Open
High
Low
Last Trade
Change
Settle 17.62
Updated Jan 19 14:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jan '20 16.77 16.78 4:00 P
@DK - MILK CLASS IV - CME Jan '20 (@DK0F)
Prev 16.78
Open
High
Low
Last Trade 16.77
Change -0.01
Settle 16.77
Updated Jan 17 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '20 17.12 17.12 17.12 17.12 17.04 4:00 P
@DK - MILK CLASS IV - CME Feb '20 (@DK0G)
Prev 17.04
Open 17.12
High 17.12
Low 17.12
Last Trade 17.12
Change 0.08
Settle 17.12
Updated Jan 17 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '20 17.53 4:55 P
@DK - MILK CLASS IV - CME Mar '20 (@DK0H)
Prev 17.53
Open
High
Low
Last Trade
Change
Settle 17.53
Updated Jan 19 16:55:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jan '20 124.000 124.000 124.000 124.000 123.975 4:00 P
@NF - NONFAT DRY MILK - CME Jan '20 (@NF0F)
Prev 123.975
Open 124.000
High 124.000
Low 124.000
Last Trade 124.000
Change 0.025
Settle 124.000
Updated Jan 17 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '20 127.750 128.500 127.200 127.775 127.325 4:00 P
@NF - NONFAT DRY MILK - CME Feb '20 (@NF0G)
Prev 127.325
Open 127.750
High 128.500
Low 127.200
Last Trade 127.775
Change 0.450
Settle 127.775
Updated Jan 17 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '20 129.475 4:55 P
@NF - NONFAT DRY MILK - CME Mar '20 (@NF0H)
Prev 129.475
Open
High
Low
Last Trade
Change
Settle 129.475
Updated Jan 19 16:55:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jan '20 193.800 193.800 193.800 193.800 194.000 4:00 P
@CB - BUTTER - CASH SETTLED - CME Jan '20 (@CB0F)
Prev 194.000
Open 193.800
High 193.800
Low 193.800
Last Trade 193.800
Change -0.200
Settle 193.800
Updated Jan 17 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '20 197.925 197.925 196.400 197.175 197.000 4:00 P
@CB - BUTTER - CASH SETTLED - CME Feb '20 (@CB0G)
Prev 197.000
Open 197.925
High 197.925
Low 196.400
Last Trade 197.175
Change 0.175
Settle 197.175
Updated Jan 17 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '20 201.850 205.400 201.250 201.250 201.300 4:00 P
@CB - BUTTER - CASH SETTLED - CME Mar '20 (@CB0H)
Prev 201.300
Open 201.850
High 205.400
Low 201.250
Last Trade 201.250
Change -0.050
Settle 201.250
Updated Jan 17 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 377'0 389'4 376'6 389'2 375'4 8:37 P
@C - CORN - CBOT Mar '20 (@C0H)
Prev 375'4
Open 377'0
High 389'4
Low 376'6
Last Trade 389'2
Change 13'6
Settle 389'2
Updated Jan 19 20:37:00 PM
Exchange CBOT
Delay 10 minutes
May '20 383'6 395'6 383'6 395'2 382'4 6:23 P
@C - CORN - CBOT May '20 (@C0K)
Prev 382'4
Open 383'6
High 395'6
Low 383'6
Last Trade 395'2
Change 12'6
Settle 395'2
Updated Jan 19 18:23:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 390'2 401'2 390'2 401'0 389'0 4:40 P
@C - CORN - CBOT Jul '20 (@C0N)
Prev 389'0
Open 390'2
High 401'2
Low 390'2
Last Trade 401'0
Change 12'0
Settle 401'0
Updated Jan 19 16:40:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 924'4 933'4 920'0 929'6 924'0 7:53 P
@S - SOYBEANS - CBOT Mar '20 (@S0H)
Prev 924'0
Open 924'4
High 933'4
Low 920'0
Last Trade 929'6
Change 5'6
Settle 929'6
Updated Jan 19 19:53:00 PM
Exchange CBOT
Delay 10 minutes
May '20 938'0 946'4 933'0 943'0 937'2 7:22 P
@S - SOYBEANS - CBOT May '20 (@S0K)
Prev 937'2
Open 938'0
High 946'4
Low 933'0
Last Trade 943'0
Change 5'6
Settle 943'0
Updated Jan 19 19:22:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 950'2 959'0 946'0 955'4 950'0 4:40 P
@S - SOYBEANS - CBOT Jul '20 (@S0N)
Prev 950'0
Open 950'2
High 959'0
Low 946'0
Last Trade 955'4
Change 5'4
Settle 955'4
Updated Jan 19 16:40:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 3001 3020 2996 3006 3006 7:28 P
@SM - SOYBEAN MEAL - CBOT Mar '20 (@SM0H)
Prev 3006
Open 3001
High 3020
Low 2996
Last Trade 3006
Change 0
Settle 3006
Updated Jan 19 19:28:00 PM
Exchange CBOT
Delay 10 minutes
May '20 3045 3067 3042 3052 3052 8:26 P
@SM - SOYBEAN MEAL - CBOT May '20 (@SM0K)
Prev 3052
Open 3045
High 3067
Low 3042
Last Trade 3052
Change 0
Settle 3052
Updated Jan 19 20:26:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 3094 3112 3088 3097 3097 8:07 P
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 3097
Open 3094
High 3112
Low 3088
Last Trade 3097
Change 0
Settle 3097
Updated Jan 19 20:07:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 565'4 572'4 564'2 570'4 565'2 8:19 P
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 565'2
Open 565'4
High 572'4
Low 564'2
Last Trade 570'4
Change 5'2
Settle 570'4
Updated Jan 19 20:19:00 PM
Exchange CBOT
Delay 10 minutes
May '20 566'6 573'2 565'6 571'2 566'2 7:15 P
@W - WHEAT - CBOT May '20 (@W0K)
Prev 566'2
Open 566'6
High 573'2
Low 565'6
Last Trade 571'2
Change 5'0
Settle 571'2
Updated Jan 19 19:15:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 567'0 573'2 566'2 570'4 566'6 7:52 P
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 566'6
Open 567'0
High 573'2
Low 566'2
Last Trade 570'4
Change 3'6
Settle 570'4
Updated Jan 19 19:52:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 305'6 312'0 305'6 311'6 305'4 8:04 P
@O - OATS - CBOT Mar '20 (@O0H)
Prev 305'4
Open 305'6
High 312'0
Low 305'6
Last Trade 311'6
Change 6'2
Settle 311'6
Updated Jan 19 20:04:00 PM
Exchange CBOT
Delay 10 minutes
May '20 302'0 307'0 302'0 306'6 301'0 4:55 P
@O - OATS - CBOT May '20 (@O0K)
Prev 301'0
Open 302'0
High 307'0
Low 302'0
Last Trade 306'6
Change 5'6
Settle 306'6
Updated Jan 19 16:55:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 297'6 290'0 1:20 P
@O - OATS - CBOT Jul '20 (@O0N)
Prev 290'0
Open
High
Low
Last Trade 297'6
Change 7'6
Settle 297'6
Updated Jan 17 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Feb '20 67.150 67.800 66.500 67.675 66.875 2:30 P
@HE - LEAN HOGS - CME Feb '20 (@HE0G)
Prev 66.875
Open 67.150
High 67.800
Low 66.500
Last Trade 67.675
Change 0.800
Settle 67.675
Updated Jan 17 14:30:00 PM
Exchange CME
Delay 10 minutes
Apr '20 74.500 74.500 73.225 74.100 73.775 1:05 P
@HE - LEAN HOGS - CME Apr '20 (@HE0J)
Prev 73.775
Open 74.500
High 74.500
Low 73.225
Last Trade 74.100
Change 0.325
Settle 74.100
Updated Jan 17 13:05:00 PM
Exchange CME
Delay 10 minutes
May '20 80.725 80.725 80.275 80.700 80.725 1:05 P
@HE - LEAN HOGS - CME May '20 (@HE0K)
Prev 80.725
Open 80.725
High 80.725
Low 80.275
Last Trade 80.700
Change -0.025
Settle 80.700
Updated Jan 17 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '20 126.225 126.425 125.250 126.350 126.125 1:05 P
@LE - LIVE CATTLE - CME Feb '20 (@LE0G)
Prev 126.125
Open 126.225
High 126.425
Low 125.250
Last Trade 126.350
Change 0.225
Settle 126.350
Updated Jan 17 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '20 126.550 127.300 125.625 127.250 126.425 1:05 P
@LE - LIVE CATTLE - CME Apr '20 (@LE0J)
Prev 126.425
Open 126.550
High 127.300
Low 125.625
Last Trade 127.250
Change 0.825
Settle 127.250
Updated Jan 17 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '20 118.875 119.250 118.125 119.200 118.850 1:05 P
@LE - LIVE CATTLE - CME Jun '20 (@LE0M)
Prev 118.850
Open 118.875
High 119.250
Low 118.125
Last Trade 119.200
Change 0.350
Settle 119.200
Updated Jan 17 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Mar '20 438.00 444.40 429.10 430.00 428.80 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Mar '20 (@LB0H)
Prev 428.80
Open 438.00
High 444.40
Low 429.10
Last Trade 430.00
Change 1.20
Settle 430.00
Updated Jan 17 15:05:00 PM
Exchange CME
Delay 10 minutes
May '20 430.20 438.90 426.00 426.40 422.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME May '20 (@LB0K)
Prev 422.90
Open 430.20
High 438.90
Low 426.00
Last Trade 426.40
Change 3.50
Settle 426.40
Updated Jan 17 15:05:00 PM
Exchange CME
Delay 10 minutes
Jul '20 426.80 426.80 420.20 420.20 418.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '20 (@LB0N)
Prev 418.00
Open 426.80
High 426.80
Low 420.20
Last Trade 420.20
Change 2.20
Settle 420.20
Updated Jan 17 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.