News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Feb '20 17.02 17.04 17.00 17.01 16.95 4:00 P
@DA - MILK CLASS III - CME Feb '20 (@DA0G)
Prev 16.95
Open 17.02
High 17.04
Low 17.00
Last Trade 17.01
Change 0.06
Settle 17.01
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '20 16.66 16.77 16.61 16.64 16.66 4:00 P
@DA - MILK CLASS III - CME Mar '20 (@DA0H)
Prev 16.66
Open 16.66
High 16.77
Low 16.61
Last Trade 16.64
Change -0.02
Settle 16.64
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '20 16.75 16.82 16.50 16.56 16.72 4:00 P
@DA - MILK CLASS III - CME Apr '20 (@DA0J)
Prev 16.72
Open 16.75
High 16.82
Low 16.50
Last Trade 16.56
Change -0.16
Settle 16.56
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Feb '20 16.17 16.17 16.17 16.17 16.28 4:00 P
@DK - MILK CLASS IV - CME Feb '20 (@DK0G)
Prev 16.28
Open 16.17
High 16.17
Low 16.17
Last Trade 16.17
Change -0.11
Settle 16.17
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '20 15.78 15.78 15.75 15.74 15.81 4:00 P
@DK - MILK CLASS IV - CME Mar '20 (@DK0H)
Prev 15.81
Open 15.78
High 15.78
Low 15.75
Last Trade 15.74
Change -0.07
Settle 15.74
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '20 15.85 15.85 15.74 15.74 15.98 4:00 P
@DK - MILK CLASS IV - CME Apr '20 (@DK0J)
Prev 15.98
Open 15.85
High 15.85
Low 15.74
Last Trade 15.74
Change -0.24
Settle 15.74
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Feb '20 123.800 124.000 123.800 124.000 123.600 4:00 P
@NF - NONFAT DRY MILK - CME Feb '20 (@NF0G)
Prev 123.600
Open 123.800
High 124.000
Low 123.800
Last Trade 124.000
Change 0.400
Settle 124.000
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '20 117.500 117.775 116.750 116.800 117.350 4:00 P
@NF - NONFAT DRY MILK - CME Mar '20 (@NF0H)
Prev 117.350
Open 117.500
High 117.775
Low 116.750
Last Trade 116.800
Change -0.550
Settle 116.800
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '20 116.500 116.675 115.000 115.000 117.025 4:00 P
@NF - NONFAT DRY MILK - CME Apr '20 (@NF0J)
Prev 117.025
Open 116.500
High 116.675
Low 115.000
Last Trade 115.000
Change -2.025
Settle 115.000
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Feb '20 182.250 182.250 181.750 182.000 183.500 4:00 P
@CB - BUTTER - CASH SETTLED - CME Feb '20 (@CB0G)
Prev 183.500
Open 182.250
High 182.250
Low 181.750
Last Trade 182.000
Change -1.500
Settle 182.000
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '20 185.000 185.325 183.825 185.100 185.925 4:00 P
@CB - BUTTER - CASH SETTLED - CME Mar '20 (@CB0H)
Prev 185.925
Open 185.000
High 185.325
Low 183.825
Last Trade 185.100
Change -0.825
Settle 185.100
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '20 188.600 190.000 188.250 188.900 189.800 4:00 P
@CB - BUTTER - CASH SETTLED - CME Apr '20 (@CB0J)
Prev 189.800
Open 188.600
High 190.000
Low 188.250
Last Trade 188.900
Change -0.900
Settle 188.900
Updated Feb 21 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 378'2 380'4 376'2 377'0 378'4 3:39 P
@C - CORN - CBOT Mar '20 (@C0H)
Prev 378'4
Open 378'2
High 380'4
Low 376'2
Last Trade 377'0
Change -1'4
Settle 377'0
Updated Feb 21 15:39:00 PM
Exchange CBOT
Delay 10 minutes
May '20 382'2 384'2 380'0 380'6 382'6 3:49 P
@C - CORN - CBOT May '20 (@C0K)
Prev 382'6
Open 382'2
High 384'2
Low 380'0
Last Trade 380'6
Change -2'0
Settle 380'6
Updated Feb 21 15:49:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 385'2 387'0 383'0 383'4 385'4 2:43 P
@C - CORN - CBOT Jul '20 (@C0N)
Prev 385'4
Open 385'2
High 387'0
Low 383'0
Last Trade 383'4
Change -2'0
Settle 383'4
Updated Feb 21 14:43:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 892'0 902'0 887'4 890'4 892'6 3:32 P
@S - SOYBEANS - CBOT Mar '20 (@S0H)
Prev 892'6
Open 892'0
High 902'0
Low 887'4
Last Trade 890'4
Change -2'2
Settle 890'4
Updated Feb 21 15:32:00 PM
Exchange CBOT
Delay 10 minutes
May '20 900'2 910'2 896'2 899'0 901'0 3:18 P
@S - SOYBEANS - CBOT May '20 (@S0K)
Prev 901'0
Open 900'2
High 910'2
Low 896'2
Last Trade 899'0
Change -2'0
Settle 899'0
Updated Feb 21 15:18:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 909'4 920'0 907'4 909'6 911'0 2:38 P
@S - SOYBEANS - CBOT Jul '20 (@S0N)
Prev 911'0
Open 909'4
High 920'0
Low 907'4
Last Trade 909'6
Change -1'2
Settle 909'6
Updated Feb 21 14:38:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 2927 2958 2890 2892 2929 3:35 P
@SM - SOYBEAN MEAL - CBOT Mar '20 (@SM0H)
Prev 2929
Open 2927
High 2958
Low 2890
Last Trade 2892
Change -37
Settle 2892
Updated Feb 21 15:35:00 PM
Exchange CBOT
Delay 10 minutes
May '20 2983 3012 2946 2948 2983 3:54 P
@SM - SOYBEAN MEAL - CBOT May '20 (@SM0K)
Prev 2983
Open 2983
High 3012
Low 2946
Last Trade 2948
Change -35
Settle 2948
Updated Feb 21 15:54:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 3031 3059 3000 3001 3031 3:07 P
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 3031
Open 3031
High 3059
Low 3000
Last Trade 3001
Change -30
Settle 3001
Updated Feb 21 15:07:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 559'6 569'0 550'4 551'0 560'0 2:33 P
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 560'0
Open 559'6
High 569'0
Low 550'4
Last Trade 551'0
Change -9'0
Settle 551'0
Updated Feb 21 14:33:00 PM
Exchange CBOT
Delay 10 minutes
May '20 559'2 568'2 551'0 552'0 559'2 1:30 P
@W - WHEAT - CBOT May '20 (@W0K)
Prev 559'2
Open 559'2
High 568'2
Low 551'0
Last Trade 552'0
Change -7'2
Settle 552'0
Updated Feb 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 559'2 567'0 551'2 552'0 558'6 2:30 P
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 558'6
Open 559'2
High 567'0
Low 551'2
Last Trade 552'0
Change -6'6
Settle 552'0
Updated Feb 21 14:30:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 298'2 299'6 293'4 296'0 298'4 1:30 P
@O - OATS - CBOT Mar '20 (@O0H)
Prev 298'4
Open 298'2
High 299'6
Low 293'4
Last Trade 296'0
Change -2'4
Settle 296'0
Updated Feb 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
May '20 299'6 301'6 296'0 298'0 299'4 1:30 P
@O - OATS - CBOT May '20 (@O0K)
Prev 299'4
Open 299'6
High 301'6
Low 296'0
Last Trade 298'0
Change -1'4
Settle 298'0
Updated Feb 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 293'2 295'4 290'4 292'4 294'0 1:20 P
@O - OATS - CBOT Jul '20 (@O0N)
Prev 294'0
Open 293'2
High 295'4
Low 290'4
Last Trade 292'4
Change -1'4
Settle 292'4
Updated Feb 21 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Apr '20 66.500 67.150 66.050 67.025 66.875 1:05 P
@HE - LEAN HOGS - CME Apr '20 (@HE0J)
Prev 66.875
Open 66.500
High 67.150
Low 66.050
Last Trade 67.025
Change 0.150
Settle 67.025
Updated Feb 21 13:05:00 PM
Exchange CME
Delay 10 minutes
May '20 74.000 74.300 73.800 74.025 74.475 1:05 P
@HE - LEAN HOGS - CME May '20 (@HE0K)
Prev 74.475
Open 74.000
High 74.300
Low 73.800
Last Trade 74.025
Change -0.450
Settle 74.025
Updated Feb 21 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '20 81.600 82.100 81.100 81.850 81.950 1:05 P
@HE - LEAN HOGS - CME Jun '20 (@HE0M)
Prev 81.950
Open 81.600
High 82.100
Low 81.100
Last Trade 81.850
Change -0.100
Settle 81.850
Updated Feb 21 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '20 120.175 120.175 118.800 119.725 120.100 1:05 P
@LE - LIVE CATTLE - CME Feb '20 (@LE0G)
Prev 120.100
Open 120.175
High 120.175
Low 118.800
Last Trade 119.725
Change -0.375
Settle 119.725
Updated Feb 21 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '20 119.050 119.150 116.950 118.250 119.150 4:37 P
@LE - LIVE CATTLE - CME Apr '20 (@LE0J)
Prev 119.150
Open 119.050
High 119.150
Low 116.950
Last Trade 118.250
Change -0.900
Settle 118.250
Updated Feb 21 16:37:00 PM
Exchange CME
Delay 10 minutes
Jun '20 110.925 110.950 108.900 110.275 110.925 2:30 P
@LE - LIVE CATTLE - CME Jun '20 (@LE0M)
Prev 110.925
Open 110.925
High 110.950
Low 108.900
Last Trade 110.275
Change -0.650
Settle 110.275
Updated Feb 21 14:30:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Mar '20 462.00 464.50 459.20 460.10 463.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Mar '20 (@LB0H)
Prev 463.00
Open 462.00
High 464.50
Low 459.20
Last Trade 460.10
Change -2.90
Settle 460.10
Updated Feb 21 15:05:00 PM
Exchange CME
Delay 10 minutes
May '20 472.00 477.60 469.80 473.90 472.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME May '20 (@LB0K)
Prev 472.90
Open 472.00
High 477.60
Low 469.80
Last Trade 473.90
Change 1.00
Settle 473.90
Updated Feb 21 15:05:00 PM
Exchange CME
Delay 10 minutes
Jul '20 468.00 470.70 467.70 468.80 467.60 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '20 (@LB0N)
Prev 467.60
Open 468.00
High 470.70
Low 467.70
Last Trade 468.80
Change 1.20
Settle 468.80
Updated Feb 21 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.