News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Oct '19 18.65 18.66 18.64 18.65 18.65 12:58 P
@DA - MILK CLASS III - CME Oct '19 (@DA9V)
Prev 18.65
Open 18.65
High 18.66
Low 18.64
Last Trade 18.65
Change 0.00
Settle 18.65
Updated Oct 23 12:58:00 PM
Exchange CME
Delay 10 minutes
Nov '19 19.09 19.13 18.94 19.01 19.10 1:03 P
@DA - MILK CLASS III - CME Nov '19 (@DA9X)
Prev 19.10
Open 19.09
High 19.13
Low 18.94
Last Trade 19.01
Change -0.09
Settle 19.10
Updated Oct 23 13:03:00 PM
Exchange CME
Delay 10 minutes
Dec '19 18.38 18.41 18.29 18.30 18.38 1:02 P
@DA - MILK CLASS III - CME Dec '19 (@DA9Z)
Prev 18.38
Open 18.38
High 18.41
Low 18.29
Last Trade 18.30
Change -0.08
Settle 18.38
Updated Oct 23 13:02:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Oct '19 16.43 12:51 P
@DK - MILK CLASS IV - CME Oct '19 (@DK9V)
Prev 16.43
Open
High
Low
Last Trade
Change
Settle 16.43
Updated Oct 23 12:51:00 PM
Exchange CME
Delay 10 minutes
Nov '19 16.75 1:03 P
@DK - MILK CLASS IV - CME Nov '19 (@DK9X)
Prev 16.75
Open
High
Low
Last Trade
Change
Settle 16.75
Updated Oct 23 13:03:00 PM
Exchange CME
Delay 10 minutes
Dec '19 16.48 16.52 16.48 16.52 16.73 1:04 P
@DK - MILK CLASS IV - CME Dec '19 (@DK9Z)
Prev 16.73
Open 16.48
High 16.52
Low 16.48
Last Trade 16.52
Change -0.21
Settle 16.73
Updated Oct 23 13:04:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Oct '19 110.038 110.038 109.900 12:51 P
@NF - NONFAT DRY MILK - CME Oct '19 (@NF9V)
Prev 109.900
Open
High 110.038
Low 110.038
Last Trade
Change
Settle 109.900
Updated Oct 23 12:51:00 PM
Exchange CME
Delay 10 minutes
Nov '19 114.025 114.675 114.025 114.500 115.000 1:04 P
@NF - NONFAT DRY MILK - CME Nov '19 (@NF9X)
Prev 115.000
Open 114.025
High 114.675
Low 114.025
Last Trade 114.500
Change -0.500
Settle 115.000
Updated Oct 23 13:04:00 PM
Exchange CME
Delay 10 minutes
Dec '19 115.500 116.200 115.500 115.900 116.525 1:03 P
@NF - NONFAT DRY MILK - CME Dec '19 (@NF9Z)
Prev 116.525
Open 115.500
High 116.200
Low 115.500
Last Trade 115.900
Change -0.625
Settle 116.525
Updated Oct 23 13:03:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Oct '19 214.500 214.675 214.500 214.675 214.050 12:51 P
@CB - BUTTER - CASH SETTLED - CME Oct '19 (@CB9V)
Prev 214.050
Open 214.500
High 214.675
Low 214.500
Last Trade 214.675
Change 0.625
Settle 214.050
Updated Oct 23 12:51:00 PM
Exchange CME
Delay 10 minutes
Nov '19 209.450 209.238 211.850 12:58 P
@CB - BUTTER - CASH SETTLED - CME Nov '19 (@CB9X)
Prev 211.850
Open
High 209.450
Low 209.238
Last Trade
Change
Settle 211.850
Updated Oct 23 12:58:00 PM
Exchange CME
Delay 10 minutes
Dec '19 206.575 207.050 205.075 205.700 208.725 1:04 P
@CB - BUTTER - CASH SETTLED - CME Dec '19 (@CB9Z)
Prev 208.725
Open 206.575
High 207.050
Low 205.075
Last Trade 205.700
Change -3.025
Settle 208.725
Updated Oct 23 13:04:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 387'6 389'4 384'0 387'2 388'0 1:04 P
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 388'0
Open 387'6
High 389'4
Low 384'0
Last Trade 387'2
Change -0'6
Settle 388'0
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 399'4 401'2 396'0 398'6 400'0 1:04 P
@C - CORN - CBOT Mar '20 (@C0H)
Prev 400'0
Open 399'4
High 401'2
Low 396'0
Last Trade 398'6
Change -1'2
Settle 400'0
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
May '20 406'4 408'0 403'2 405'4 406'6 1:04 P
@C - CORN - CBOT May '20 (@C0K)
Prev 406'6
Open 406'4
High 408'0
Low 403'2
Last Trade 405'4
Change -1'2
Settle 406'6
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Nov '19 934'0 939'0 927'6 934'2 934'0 1:04 P
@S - SOYBEANS - CBOT Nov '19 (@S9X)
Prev 934'0
Open 934'0
High 939'0
Low 927'6
Last Trade 934'2
Change 0'2
Settle 934'0
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
Jan '20 948'0 953'0 942'0 948'4 948'2 1:04 P
@S - SOYBEANS - CBOT Jan '20 (@S0F)
Prev 948'2
Open 948'0
High 953'0
Low 942'0
Last Trade 948'4
Change 0'2
Settle 948'2
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 959'6 965'0 954'2 960'0 959'6 1:04 P
@S - SOYBEANS - CBOT Mar '20 (@S0H)
Prev 959'6
Open 959'6
High 965'0
Low 954'2
Last Trade 960'0
Change 0'2
Settle 959'6
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 3071 3094 3059 3085 3069 1:04 P
@SM - SOYBEAN MEAL - CBOT Dec '19 (@SM9Z)
Prev 3069
Open 3071
High 3094
Low 3059
Last Trade 3085
Change 16
Settle 3069
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
Jan '20 3096 3119 3085 3110 3094 1:04 P
@SM - SOYBEAN MEAL - CBOT Jan '20 (@SM0F)
Prev 3094
Open 3096
High 3119
Low 3085
Last Trade 3110
Change 16
Settle 3094
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 3137 3155 3123 3146 3134 1:04 P
@SM - SOYBEAN MEAL - CBOT Mar '20 (@SM0H)
Prev 3134
Open 3137
High 3155
Low 3123
Last Trade 3146
Change 12
Settle 3134
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 518'0 523'6 515'6 519'4 518'0 1:04 P
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 518'0
Open 518'0
High 523'6
Low 515'6
Last Trade 519'4
Change 1'4
Settle 518'0
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 524'2 529'2 521'6 524'4 524'2 1:04 P
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 524'2
Open 524'2
High 529'2
Low 521'6
Last Trade 524'4
Change 0'2
Settle 524'2
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
May '20 529'4 534'0 527'0 530'0 529'4 1:04 P
@W - WHEAT - CBOT May '20 (@W0K)
Prev 529'4
Open 529'4
High 534'0
Low 527'0
Last Trade 530'0
Change 0'4
Settle 529'4
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 297'4 297'6 293'0 297'4 296'6 1:04 P
@O - OATS - CBOT Dec '19 (@O9Z)
Prev 296'6
Open 297'4
High 297'6
Low 293'0
Last Trade 297'4
Change 0'6
Settle 296'6
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 295'0 295'0 291'2 295'0 294'6 1:04 P
@O - OATS - CBOT Mar '20 (@O0H)
Prev 294'6
Open 295'0
High 295'0
Low 291'2
Last Trade 295'0
Change 0'2
Settle 294'6
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
May '20 294'4 287'2 1:04 P
@O - OATS - CBOT May '20 (@O0K)
Prev 287'2
Open
High
Low
Last Trade 294'4
Change 7'2
Settle 294'4
Updated Oct 23 13:04:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Dec '19 64.750 66.975 64.150 66.000 65.500 1:04 P
@HE - LEAN HOGS - CME Dec '19 (@HE9Z)
Prev 65.500
Open 64.750
High 66.975
Low 64.150
Last Trade 66.000
Change 0.500
Settle 65.825
Updated Oct 23 13:04:00 PM
Exchange CME
Delay 10 minutes
Feb '20 75.600 76.325 74.525 75.150 76.275 1:04 P
@HE - LEAN HOGS - CME Feb '20 (@HE0G)
Prev 76.275
Open 75.600
High 76.325
Low 74.525
Last Trade 75.150
Change -1.125
Settle 75.100
Updated Oct 23 13:04:00 PM
Exchange CME
Delay 10 minutes
Apr '20 82.500 82.750 81.075 81.500 83.125 1:04 P
@HE - LEAN HOGS - CME Apr '20 (@HE0J)
Prev 83.125
Open 82.500
High 82.750
Low 81.075
Last Trade 81.500
Change -1.625
Settle 81.625
Updated Oct 23 13:04:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '19 109.525 110.450 108.925 110.200 109.875 1:04 P
@LE - LIVE CATTLE - CME Oct '19 (@LE9V)
Prev 109.875
Open 109.525
High 110.450
Low 108.925
Last Trade 110.200
Change 0.325
Settle 110.200
Updated Oct 23 13:04:00 PM
Exchange CME
Delay 10 minutes
Dec '19 113.375 115.450 113.375 115.375 113.700 1:04 P
@LE - LIVE CATTLE - CME Dec '19 (@LE9Z)
Prev 113.700
Open 113.375
High 115.450
Low 113.375
Last Trade 115.375
Change 1.675
Settle 115.250
Updated Oct 23 13:04:00 PM
Exchange CME
Delay 10 minutes
Feb '20 119.000 120.500 118.875 120.475 119.100 1:04 P
@LE - LIVE CATTLE - CME Feb '20 (@LE0G)
Prev 119.100
Open 119.000
High 120.500
Low 118.875
Last Trade 120.475
Change 1.375
Settle 120.425
Updated Oct 23 13:04:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Nov '19 395.80 403.90 395.80 401.60 395.80 1:01 P
@LB - RANDOM LENGTH LUMBER - CME Nov '19 (@LB9X)
Prev 395.80
Open 395.80
High 403.90
Low 395.80
Last Trade 401.60
Change 5.80
Settle 395.80
Updated Oct 23 13:01:00 PM
Exchange CME
Delay 10 minutes
Jan '20 398.40 404.80 397.40 403.00 397.50 12:57 P
@LB - RANDOM LENGTH LUMBER - CME Jan '20 (@LB0F)
Prev 397.50
Open 398.40
High 404.80
Low 397.40
Last Trade 403.00
Change 5.50
Settle 397.50
Updated Oct 23 12:57:00 PM
Exchange CME
Delay 10 minutes
Mar '20 396.00 399.60 395.00 399.60 393.70 1:00 P
@LB - RANDOM LENGTH LUMBER - CME Mar '20 (@LB0H)
Prev 393.70
Open 396.00
High 399.60
Low 395.00
Last Trade 399.60
Change 5.90
Settle 393.70
Updated Oct 23 13:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.