News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jun '19 16.31 5:22 P
@DA - MILK CLASS III - CME Jun '19 (@DA9M)
Prev 16.31
Open
High
Low
Last Trade
Change
Settle 16.31
Updated Jun 16 17:22:00 PM
Exchange CME
Delay 10 minutes
Jul '19 16.89 16.89 16.89 16.89 16.85 2:30 A
@DA - MILK CLASS III - CME Jul '19 (@DA9N)
Prev 16.85
Open 16.89
High 16.89
Low 16.89
Last Trade 16.89
Change 0.04
Settle 16.85
Updated Jun 17 2:30:00 AM
Exchange CME
Delay 10 minutes
Aug '19 17.17 1:03 A
@DA - MILK CLASS III - CME Aug '19 (@DA9Q)
Prev 17.17
Open
High
Low
Last Trade
Change
Settle 17.17
Updated Jun 17 1:03:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jun '19 16.80 7:23 P
@DK - MILK CLASS IV - CME Jun '19 (@DK9M)
Prev 16.80
Open
High
Low
Last Trade
Change
Settle 16.80
Updated Jun 16 19:23:00 PM
Exchange CME
Delay 10 minutes
Jul '19 17.19 7:23 P
@DK - MILK CLASS IV - CME Jul '19 (@DK9N)
Prev 17.19
Open
High
Low
Last Trade
Change
Settle 17.19
Updated Jun 16 19:23:00 PM
Exchange CME
Delay 10 minutes
Aug '19 17.42 1:03 A
@DK - MILK CLASS IV - CME Aug '19 (@DK9Q)
Prev 17.42
Open
High
Low
Last Trade
Change
Settle 17.42
Updated Jun 17 1:03:00 AM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jun '19 104.225 104.225 104.225 104.225 104.000 4:00 P
@NF - NONFAT DRY MILK - CME Jun '19 (@NF9M)
Prev 104.000
Open 104.225
High 104.225
Low 104.225
Last Trade 104.225
Change 0.225
Settle 104.225
Updated Jun 14 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '19 105.650 105.700 105.500 105.500 105.750 4:00 P
@NF - NONFAT DRY MILK - CME Jul '19 (@NF9N)
Prev 105.750
Open 105.650
High 105.700
Low 105.500
Last Trade 105.500
Change -0.250
Settle 105.500
Updated Jun 14 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '19 107.350 5:00 P
@NF - NONFAT DRY MILK - CME Aug '19 (@NF9Q)
Prev 107.350
Open
High
Low
Last Trade
Change
Settle 107.350
Updated Jun 16 17:00:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jun '19 236.750 237.025 5:03 P
@CB - BUTTER - CASH SETTLED - CME Jun '19 (@CB9M)
Prev 237.025
Open
High 236.750
Low
Last Trade
Change
Settle 237.025
Updated Jun 16 17:03:00 PM
Exchange CME
Delay 10 minutes
Jul '19 242.588 242.588 241.875 12:32 A
@CB - BUTTER - CASH SETTLED - CME Jul '19 (@CB9N)
Prev 241.875
Open
High 242.588
Low 242.588
Last Trade
Change
Settle 241.875
Updated Jun 17 0:32:00 AM
Exchange CME
Delay 10 minutes
Aug '19 243.925 243.925 243.750 12:32 A
@CB - BUTTER - CASH SETTLED - CME Aug '19 (@CB9Q)
Prev 243.750
Open
High 243.925
Low 243.925
Last Trade
Change
Settle 243.750
Updated Jun 17 0:32:00 AM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 458'2 464'2 458'0 462'6 453'0 3:45 A
@C - CORN - CBOT Jul '19 (@C9N)
Prev 453'0
Open 458'2
High 464'2
Low 458'0
Last Trade 462'6
Change 9'6
Settle 453'0
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 463'0 468'6 462'4 468'2 458'2 3:45 A
@C - CORN - CBOT Sep '19 (@C9U)
Prev 458'2
Open 463'0
High 468'6
Low 462'4
Last Trade 468'2
Change 10'0
Settle 458'2
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
Dec '19 468'0 472'6 467'0 472'4 463'4 3:45 A
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 463'4
Open 468'0
High 472'6
Low 467'0
Last Trade 472'4
Change 9'0
Settle 463'4
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 901'0 913'0 900'6 912'4 896'6 3:45 A
@S - SOYBEANS - CBOT Jul '19 (@S9N)
Prev 896'6
Open 901'0
High 913'0
Low 900'6
Last Trade 912'4
Change 15'6
Settle 896'6
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
Aug '19 908'0 919'6 907'4 919'2 903'0 3:45 A
@S - SOYBEANS - CBOT Aug '19 (@S9Q)
Prev 903'0
Open 908'0
High 919'6
Low 907'4
Last Trade 919'2
Change 16'2
Settle 903'0
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 915'0 926'4 914'4 926'0 910'0 3:45 A
@S - SOYBEANS - CBOT Sep '19 (@S9U)
Prev 910'0
Open 915'0
High 926'4
Low 914'4
Last Trade 926'0
Change 16'0
Settle 910'0
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 3240 3270 3229 3267 3235 3:45 A
@SM - SOYBEAN MEAL - CBOT Jul '19 (@SM9N)
Prev 3235
Open 3240
High 3270
Low 3229
Last Trade 3267
Change 32
Settle 3235
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
Aug '19 3251 3283 3242 3278 3247 3:45 A
@SM - SOYBEAN MEAL - CBOT Aug '19 (@SM9Q)
Prev 3247
Open 3251
High 3283
Low 3242
Last Trade 3278
Change 31
Settle 3247
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 3269 3299 3252 3296 3264 3:45 A
@SM - SOYBEAN MEAL - CBOT Sep '19 (@SM9U)
Prev 3264
Open 3269
High 3299
Low 3252
Last Trade 3296
Change 32
Settle 3264
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 540'2 547'4 538'0 547'4 538'4 3:45 A
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 538'4
Open 540'2
High 547'4
Low 538'0
Last Trade 547'4
Change 9'0
Settle 538'4
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 542'6 551'2 541'2 551'0 542'0 3:45 A
@W - WHEAT - CBOT Sep '19 (@W9U)
Prev 542'0
Open 542'6
High 551'2
Low 541'2
Last Trade 551'0
Change 9'0
Settle 542'0
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
Dec '19 555'0 561'4 552'2 561'4 553'2 3:45 A
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 553'2
Open 555'0
High 561'4
Low 552'2
Last Trade 561'4
Change 8'2
Settle 553'2
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 303'2 307'6 300'0 300'0 302'6 3:27 A
@O - OATS - CBOT Jul '19 (@O9N)
Prev 302'6
Open 303'2
High 307'6
Low 300'0
Last Trade 300'0
Change -2'6
Settle 302'6
Updated Jun 17 3:27:00 AM
Exchange CBOT
Delay 10 minutes
Sep '19 297'6 299'4 296'2 296'2 296'4 3:27 A
@O - OATS - CBOT Sep '19 (@O9U)
Prev 296'4
Open 297'6
High 299'4
Low 296'2
Last Trade 296'2
Change -0'2
Settle 296'4
Updated Jun 17 3:27:00 AM
Exchange CBOT
Delay 10 minutes
Dec '19 295'0 295'0 294'2 294'6 292'0 3:45 A
@O - OATS - CBOT Dec '19 (@O9Z)
Prev 292'0
Open 295'0
High 295'0
Low 294'2
Last Trade 294'6
Change 2'6
Settle 292'0
Updated Jun 17 3:45:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Jun '19 79.375 79.500 79.250 79.375 79.225 1:05 P
@HE - LEAN HOGS - CME Jun '19 (@HE9M)
Prev 79.225
Open 79.375
High 79.500
Low 79.250
Last Trade 79.375
Change 0.150
Settle 79.375
Updated Jun 14 13:05:00 PM
Exchange CME
Delay 10 minutes
Jul '19 83.600 84.475 80.600 81.350 83.375 3:16 P
@HE - LEAN HOGS - CME Jul '19 (@HE9N)
Prev 83.375
Open 83.600
High 84.475
Low 80.600
Last Trade 81.350
Change -2.025
Settle 81.350
Updated Jun 14 15:16:00 PM
Exchange CME
Delay 10 minutes
Aug '19 82.875 84.200 79.825 80.625 82.825 3:00 P
@HE - LEAN HOGS - CME Aug '19 (@HE9Q)
Prev 82.825
Open 82.875
High 84.200
Low 79.825
Last Trade 80.625
Change -2.200
Settle 80.625
Updated Jun 14 15:00:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '19 109.150 109.375 108.600 108.775 109.050 1:05 P
@LE - LIVE CATTLE - CME Jun '19 (@LE9M)
Prev 109.050
Open 109.150
High 109.375
Low 108.600
Last Trade 108.775
Change -0.275
Settle 108.775
Updated Jun 14 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '19 104.725 105.325 104.150 104.275 104.725 2:50 P
@LE - LIVE CATTLE - CME Aug '19 (@LE9Q)
Prev 104.725
Open 104.725
High 105.325
Low 104.150
Last Trade 104.275
Change -0.450
Settle 104.275
Updated Jun 14 14:50:00 PM
Exchange CME
Delay 10 minutes
Oct '19 106.050 106.475 105.375 105.475 106.150 1:05 P
@LE - LIVE CATTLE - CME Oct '19 (@LE9V)
Prev 106.150
Open 106.050
High 106.475
Low 105.375
Last Trade 105.475
Change -0.675
Settle 105.475
Updated Jun 14 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jul '19 376.20 389.50 372.00 386.00 373.80 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '19 (@LB9N)
Prev 373.80
Open 376.20
High 389.50
Low 372.00
Last Trade 386.00
Change 12.20
Settle 386.00
Updated Jun 14 15:05:00 PM
Exchange CME
Delay 10 minutes
Sep '19 377.10 388.80 372.20 385.00 376.30 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '19 (@LB9U)
Prev 376.30
Open 377.10
High 388.80
Low 372.20
Last Trade 385.00
Change 8.70
Settle 385.00
Updated Jun 14 15:05:00 PM
Exchange CME
Delay 10 minutes
Nov '19 379.80 386.00 375.00 382.40 375.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '19 (@LB9X)
Prev 375.90
Open 379.80
High 386.00
Low 375.00
Last Trade 382.40
Change 6.50
Settle 382.40
Updated Jun 14 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.