News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jan '22 20.36 20.37 20.35 20.36 20.36 4:00 P
@DA - MILK CLASS III - CME Jan '22 (@DA2F)
Prev 20.36
Open 20.36
High 20.37
Low 20.35
Last Trade 20.36
Change 0.00
Settle 20.36
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '22 20.09 20.25 19.75 20.19 19.84 4:00 P
@DA - MILK CLASS III - CME Feb '22 (@DA2G)
Prev 19.84
Open 20.09
High 20.25
Low 19.75
Last Trade 20.19
Change 0.35
Settle 20.19
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '22 20.85 21.44 20.71 21.38 20.69 4:00 P
@DA - MILK CLASS III - CME Mar '22 (@DA2H)
Prev 20.69
Open 20.85
High 21.44
Low 20.71
Last Trade 21.38
Change 0.69
Settle 21.38
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jan '22 22.90 22.90 4:00 P
@DK - MILK CLASS IV - CME Jan '22 (@DK2F)
Prev 22.90
Open
High
Low
Last Trade 22.90
Change 0.00
Settle 22.90
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '22 23.89 23.90 23.89 23.57 23.16 4:00 P
@DK - MILK CLASS IV - CME Feb '22 (@DK2G)
Prev 23.16
Open 23.89
High 23.90
Low 23.89
Last Trade 23.57
Change 0.41
Settle 23.57
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '22 23.25 23.75 23.24 23.56 23.05 4:00 P
@DK - MILK CLASS IV - CME Mar '22 (@DK2H)
Prev 23.05
Open 23.25
High 23.75
Low 23.24
Last Trade 23.56
Change 0.51
Settle 23.56
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jan '22 164.600 164.600 4:00 P
@NF - NONFAT DRY MILK - CME Jan '22 (@NF2F)
Prev 164.600
Open
High
Low
Last Trade 164.600
Change 0.000
Settle 164.600
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '22 175.000 176.975 175.000 175.750 173.125 4:00 P
@NF - NONFAT DRY MILK - CME Feb '22 (@NF2G)
Prev 173.125
Open 175.000
High 176.975
Low 175.000
Last Trade 175.750
Change 2.625
Settle 175.750
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '22 177.000 179.750 177.000 179.750 175.750 4:00 P
@NF - NONFAT DRY MILK - CME Mar '22 (@NF2H)
Prev 175.750
Open 177.000
High 179.750
Low 177.000
Last Trade 179.750
Change 4.000
Settle 179.750
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jan '22 261.350 261.350 4:00 P
@CB - BUTTER - CASH SETTLED - CME Jan '22 (@CB2F)
Prev 261.350
Open
High
Low
Last Trade 261.350
Change 0.000
Settle 261.350
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '22 251.075 254.500 251.075 252.025 247.000 4:00 P
@CB - BUTTER - CASH SETTLED - CME Feb '22 (@CB2G)
Prev 247.000
Open 251.075
High 254.500
Low 251.075
Last Trade 252.025
Change 5.025
Settle 252.025
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '22 243.750 245.750 243.750 245.750 238.250 4:00 P
@CB - BUTTER - CASH SETTLED - CME Mar '22 (@CB2H)
Prev 238.250
Open 243.750
High 245.750
Low 243.750
Last Trade 245.750
Change 7.500
Settle 245.750
Updated Jan 28 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 623'2 637'2 623'0 636'0 625'2 3:39 P
@C - CORN - CBOT Mar '22 (@C2H)
Prev 625'2
Open 623'2
High 637'2
Low 623'0
Last Trade 636'0
Change 10'6
Settle 636'0
Updated Jan 28 15:39:00 PM
Exchange CBOT
Delay 10 minutes
May '22 621'2 634'2 620'6 633'2 623'0 3:58 P
@C - CORN - CBOT May '22 (@C2K)
Prev 623'0
Open 621'2
High 634'2
Low 620'6
Last Trade 633'2
Change 10'2
Settle 633'2
Updated Jan 28 15:58:00 PM
Exchange CBOT
Delay 10 minutes
Jul '22 614'2 627'0 614'0 626'2 616'0 3:34 P
@C - CORN - CBOT Jul '22 (@C2N)
Prev 616'0
Open 614'2
High 627'0
Low 614'0
Last Trade 626'2
Change 10'2
Settle 626'2
Updated Jan 28 15:34:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 1446'4 1479'0 1441'4 1470'0 1448'2 3:55 P
@S - SOYBEANS - CBOT Mar '22 (@S2H)
Prev 1448'2
Open 1446'4
High 1479'0
Low 1441'4
Last Trade 1470'0
Change 21'6
Settle 1470'0
Updated Jan 28 15:55:00 PM
Exchange CBOT
Delay 10 minutes
May '22 1451'4 1484'4 1446'2 1475'2 1454'0 3:38 P
@S - SOYBEANS - CBOT May '22 (@S2K)
Prev 1454'0
Open 1451'4
High 1484'4
Low 1446'2
Last Trade 1475'2
Change 21'2
Settle 1475'2
Updated Jan 28 15:38:00 PM
Exchange CBOT
Delay 10 minutes
Jul '22 1452'0 1481'6 1444'2 1473'4 1453'4 4:38 P
@S - SOYBEANS - CBOT Jul '22 (@S2N)
Prev 1453'4
Open 1452'0
High 1481'6
Low 1444'2
Last Trade 1473'4
Change 20'0
Settle 1473'4
Updated Jan 28 16:38:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 4037 4135 4028 4112 4047 3:24 P
@SM - SOYBEAN MEAL - CBOT Mar '22 (@SM2H)
Prev 4047
Open 4037
High 4135
Low 4028
Last Trade 4112
Change 65
Settle 4112
Updated Jan 28 15:24:00 PM
Exchange CBOT
Delay 10 minutes
May '22 4021 4121 4014 4100 4033 1:30 P
@SM - SOYBEAN MEAL - CBOT May '22 (@SM2K)
Prev 4033
Open 4021
High 4121
Low 4014
Last Trade 4100
Change 67
Settle 4100
Updated Jan 28 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '22 4009 4099 3999 4082 4018 2:30 P
@SM - SOYBEAN MEAL - CBOT Jul '22 (@SM2N)
Prev 4018
Open 4009
High 4099
Low 3999
Last Trade 4082
Change 64
Settle 4082
Updated Jan 28 14:30:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 777'2 793'4 774'6 786'2 777'0 2:30 P
@W - WHEAT - CBOT Mar '22 (@W2H)
Prev 777'0
Open 777'2
High 793'4
Low 774'6
Last Trade 786'2
Change 9'2
Settle 786'2
Updated Jan 28 14:30:00 PM
Exchange CBOT
Delay 10 minutes
May '22 782'2 797'4 780'0 791'0 782'2 3:59 P
@W - WHEAT - CBOT May '22 (@W2K)
Prev 782'2
Open 782'2
High 797'4
Low 780'0
Last Trade 791'0
Change 8'6
Settle 791'0
Updated Jan 28 15:59:00 PM
Exchange CBOT
Delay 10 minutes
Jul '22 772'4 788'0 772'2 782'0 773'4 1:30 P
@W - WHEAT - CBOT Jul '22 (@W2N)
Prev 773'4
Open 772'4
High 788'0
Low 772'2
Last Trade 782'0
Change 8'4
Settle 782'0
Updated Jan 28 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 654'6 678'0 645'2 675'4 655'0 3:29 P
@O - OATS - CBOT Mar '22 (@O2H)
Prev 655'0
Open 654'6
High 678'0
Low 645'2
Last Trade 675'4
Change 20'4
Settle 675'4
Updated Jan 28 15:29:00 PM
Exchange CBOT
Delay 10 minutes
May '22 625'0 641'0 620'0 640'0 624'6 1:30 P
@O - OATS - CBOT May '22 (@O2K)
Prev 624'6
Open 625'0
High 641'0
Low 620'0
Last Trade 640'0
Change 15'2
Settle 640'0
Updated Jan 28 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '22 582'0 597'0 582'0 591'2 576'0 1:30 P
@O - OATS - CBOT Jul '22 (@O2N)
Prev 576'0
Open 582'0
High 597'0
Low 582'0
Last Trade 591'2
Change 15'2
Settle 591'2
Updated Jan 28 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Feb '22 88.175 88.700 86.325 87.925 87.025 3:47 P
@HE - LEAN HOGS - CME Feb '22 (@HE2G)
Prev 87.025
Open 88.175
High 88.700
Low 86.325
Last Trade 87.925
Change 0.900
Settle 87.925
Updated Jan 28 15:47:00 PM
Exchange CME
Delay 10 minutes
Apr '22 95.600 97.075 93.625 94.925 94.675 2:57 P
@HE - LEAN HOGS - CME Apr '22 (@HE2J)
Prev 94.675
Open 95.600
High 97.075
Low 93.625
Last Trade 94.925
Change 0.250
Settle 94.925
Updated Jan 28 14:57:00 PM
Exchange CME
Delay 10 minutes
May '22 99.950 101.250 98.450 99.900 99.225 1:05 P
@HE - LEAN HOGS - CME May '22 (@HE2K)
Prev 99.225
Open 99.950
High 101.250
Low 98.450
Last Trade 99.900
Change 0.675
Settle 99.900
Updated Jan 28 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '22 138.175 138.975 137.575 138.700 137.825 1:05 P
@LE - LIVE CATTLE - CME Feb '22 (@LE2G)
Prev 137.825
Open 138.175
High 138.975
Low 137.575
Last Trade 138.700
Change 0.875
Settle 138.700
Updated Jan 28 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '22 141.900 143.225 141.300 143.100 141.625 1:05 P
@LE - LIVE CATTLE - CME Apr '22 (@LE2J)
Prev 141.625
Open 141.900
High 143.225
Low 141.300
Last Trade 143.100
Change 1.475
Settle 143.100
Updated Jan 28 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '22 137.000 138.100 136.450 138.000 136.700 1:05 P
@LE - LIVE CATTLE - CME Jun '22 (@LE2M)
Prev 136.700
Open 137.000
High 138.100
Low 136.450
Last Trade 138.000
Change 1.300
Settle 138.000
Updated Jan 28 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Mar '22 1001.10 1024.90 984.10 1024.90 994.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Mar '22 (@LB2H)
Prev 994.90
Open 1001.10
High 1024.90
Low 984.10
Last Trade 1024.90
Change 30.00
Settle 1024.90
Updated Jan 28 15:05:00 PM
Exchange CME
Delay 10 minutes
May '22 923.00 952.90 915.20 952.90 922.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME May '22 (@LB2K)
Prev 922.90
Open 923.00
High 952.90
Low 915.20
Last Trade 952.90
Change 30.00
Settle 952.90
Updated Jan 28 15:05:00 PM
Exchange CME
Delay 10 minutes
Jul '22 880.00 894.30 867.30 894.30 864.30 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '22 (@LB2N)
Prev 864.30
Open 880.00
High 894.30
Low 867.30
Last Trade 894.30
Change 30.00
Settle 894.30
Updated Jan 28 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.