News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jan '19 14.00 14.00 14.00 14.00 14.06 11:54 P
@DA - MILK CLASS III - CME Jan '19 (@DA9F)
Prev 14.06
Open 14.00
High 14.00
Low 14.00
Last Trade 14.00
Change -0.06
Settle 14.06
Updated Jan 16 23:54:00 PM
Exchange CME
Delay 10 minutes
Feb '19 14.23 14.23 14.22 14.22 14.27 11:54 P
@DA - MILK CLASS III - CME Feb '19 (@DA9G)
Prev 14.27
Open 14.23
High 14.23
Low 14.22
Last Trade 14.22
Change -0.05
Settle 14.27
Updated Jan 16 23:54:00 PM
Exchange CME
Delay 10 minutes
Mar '19 14.76 14.76 14.75 14.75 14.82 11:54 P
@DA - MILK CLASS III - CME Mar '19 (@DA9H)
Prev 14.82
Open 14.76
High 14.76
Low 14.75
Last Trade 14.75
Change -0.07
Settle 14.82
Updated Jan 16 23:54:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jan '19 15.51 5:00 P
@DK - MILK CLASS IV - CME Jan '19 (@DK9F)
Prev 15.51
Open
High
Low
Last Trade
Change
Settle 15.51
Updated Jan 16 17:00:00 PM
Exchange CME
Delay 10 minutes
Feb '19 15.87 11:54 P
@DK - MILK CLASS IV - CME Feb '19 (@DK9G)
Prev 15.87
Open
High
Low
Last Trade
Change
Settle 15.87
Updated Jan 16 23:54:00 PM
Exchange CME
Delay 10 minutes
Mar '19 16.15 16.15 16.13 16.18 16.26 4:00 P
@DK - MILK CLASS IV - CME Mar '19 (@DK9H)
Prev 16.26
Open 16.15
High 16.15
Low 16.13
Last Trade 16.18
Change -0.08
Settle 16.18
Updated Jan 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jan '19 95.350 94.825 5:02 P
@NF - NONFAT DRY MILK - CME Jan '19 (@NF9F)
Prev 94.825
Open
High
Low 95.350
Last Trade
Change
Settle 94.825
Updated Jan 16 17:02:00 PM
Exchange CME
Delay 10 minutes
Feb '19 99.313 99.313 98.800 10:33 P
@NF - NONFAT DRY MILK - CME Feb '19 (@NF9G)
Prev 98.800
Open
High 99.313
Low 99.313
Last Trade
Change
Settle 98.800
Updated Jan 16 22:33:00 PM
Exchange CME
Delay 10 minutes
Mar '19 101.750 101.750 100.750 100.750 102.000 10:33 P
@NF - NONFAT DRY MILK - CME Mar '19 (@NF9H)
Prev 102.000
Open 101.750
High 101.750
Low 100.750
Last Trade 100.750
Change -1.250
Settle 102.000
Updated Jan 16 22:33:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jan '19 224.238 224.238 224.000 5:23 P
@CB - BUTTER - CASH SETTLED - CME Jan '19 (@CB9F)
Prev 224.000
Open
High 224.238
Low 224.238
Last Trade
Change
Settle 224.000
Updated Jan 16 17:23:00 PM
Exchange CME
Delay 10 minutes
Feb '19 225.975 225.638 225.975 12:16 A
@CB - BUTTER - CASH SETTLED - CME Feb '19 (@CB9G)
Prev 225.975
Open
High 225.975
Low 225.638
Last Trade
Change
Settle 225.975
Updated Jan 17 0:16:00 AM
Exchange CME
Delay 10 minutes
Mar '19 226.775 227.225 226.775 227.225 226.400 12:17 A
@CB - BUTTER - CASH SETTLED - CME Mar '19 (@CB9H)
Prev 226.400
Open 226.775
High 227.225
Low 226.775
Last Trade 227.225
Change 0.825
Settle 226.400
Updated Jan 17 0:17:00 AM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 374'0 375'0 374'0 374'4 374'0 12:45 A
@C - CORN - CBOT Mar '19 (@C9H)
Prev 374'0
Open 374'0
High 375'0
Low 374'0
Last Trade 374'4
Change 0'4
Settle 374'0
Updated Jan 17 0:45:00 AM
Exchange CBOT
Delay 10 minutes
May '19 382'4 383'2 382'2 383'0 382'2 12:45 A
@C - CORN - CBOT May '19 (@C9K)
Prev 382'2
Open 382'4
High 383'2
Low 382'2
Last Trade 383'0
Change 0'6
Settle 382'2
Updated Jan 17 0:45:00 AM
Exchange CBOT
Delay 10 minutes
Jul '19 390'0 390'6 390'0 390'6 390'0 12:45 A
@C - CORN - CBOT Jul '19 (@C9N)
Prev 390'0
Open 390'0
High 390'6
Low 390'0
Last Trade 390'6
Change 0'6
Settle 390'0
Updated Jan 17 0:45:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 895'4 897'4 894'4 895'6 894'4 12:46 A
@S - SOYBEANS - CBOT Mar '19 (@S9H)
Prev 894'4
Open 895'4
High 897'4
Low 894'4
Last Trade 895'6
Change 1'2
Settle 894'4
Updated Jan 17 0:46:00 AM
Exchange CBOT
Delay 10 minutes
May '19 908'6 911'0 908'2 909'2 908'0 12:46 A
@S - SOYBEANS - CBOT May '19 (@S9K)
Prev 908'0
Open 908'6
High 911'0
Low 908'2
Last Trade 909'2
Change 1'2
Settle 908'0
Updated Jan 17 0:46:00 AM
Exchange CBOT
Delay 10 minutes
Jul '19 921'4 923'6 920'6 922'4 920'6 12:46 A
@S - SOYBEANS - CBOT Jul '19 (@S9N)
Prev 920'6
Open 921'4
High 923'6
Low 920'6
Last Trade 922'4
Change 1'6
Settle 920'6
Updated Jan 17 0:46:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 3105 3107 3101 3105 3101 12:45 A
@SM - SOYBEAN MEAL - CBOT Mar '19 (@SM9H)
Prev 3101
Open 3105
High 3107
Low 3101
Last Trade 3105
Change 4
Settle 3101
Updated Jan 17 0:45:00 AM
Exchange CBOT
Delay 10 minutes
May '19 3141 3142 3137 3140 3137 12:45 A
@SM - SOYBEAN MEAL - CBOT May '19 (@SM9K)
Prev 3137
Open 3141
High 3142
Low 3137
Last Trade 3140
Change 3
Settle 3137
Updated Jan 17 0:45:00 AM
Exchange CBOT
Delay 10 minutes
Jul '19 3179 3182 3175 3178 3176 12:42 A
@SM - SOYBEAN MEAL - CBOT Jul '19 (@SM9N)
Prev 3176
Open 3179
High 3182
Low 3175
Last Trade 3178
Change 2
Settle 3176
Updated Jan 17 0:42:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 511'4 512'6 510'2 510'2 512'4 12:46 A
@W - WHEAT - CBOT Mar '19 (@W9H)
Prev 512'4
Open 511'4
High 512'6
Low 510'2
Last Trade 510'2
Change -2'2
Settle 512'4
Updated Jan 17 0:46:00 AM
Exchange CBOT
Delay 10 minutes
May '19 516'6 518'2 516'2 516'2 518'0 12:46 A
@W - WHEAT - CBOT May '19 (@W9K)
Prev 518'0
Open 516'6
High 518'2
Low 516'2
Last Trade 516'2
Change -1'6
Settle 518'0
Updated Jan 17 0:46:00 AM
Exchange CBOT
Delay 10 minutes
Jul '19 522'4 523'2 521'2 521'2 523'0 12:41 A
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 523'0
Open 522'4
High 523'2
Low 521'2
Last Trade 521'2
Change -1'6
Settle 523'0
Updated Jan 17 0:41:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 296'0 296'2 296'0 296'2 295'4 12:30 A
@O - OATS - CBOT Mar '19 (@O9H)
Prev 295'4
Open 296'0
High 296'2
Low 296'0
Last Trade 296'2
Change 0'6
Settle 295'4
Updated Jan 17 0:30:00 AM
Exchange CBOT
Delay 10 minutes
May '19 290'2 290'6 287'4 289'6 286'6 12:30 A
@O - OATS - CBOT May '19 (@O9K)
Prev 286'6
Open 290'2
High 290'6
Low 287'4
Last Trade 289'6
Change 3'0
Settle 289'6
Updated Jan 17 0:30:00 AM
Exchange CBOT
Delay 10 minutes
Jul '19 288'0 288'0 288'0 289'6 285'2 8:57 P
@O - OATS - CBOT Jul '19 (@O9N)
Prev 285'2
Open 288'0
High 288'0
Low 288'0
Last Trade 289'6
Change 4'4
Settle 289'6
Updated Jan 16 20:57:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Feb '19 61.450 61.675 59.500 60.050 62.150 2:27 P
@HE - LEAN HOGS - CME Feb '19 (@HE9G)
Prev 62.150
Open 61.450
High 61.675
Low 59.500
Last Trade 60.050
Change -2.100
Settle 60.050
Updated Jan 16 14:27:00 PM
Exchange CME
Delay 10 minutes
Apr '19 66.250 66.400 64.025 65.075 66.950 2:27 P
@HE - LEAN HOGS - CME Apr '19 (@HE9J)
Prev 66.950
Open 66.250
High 66.400
Low 64.025
Last Trade 65.075
Change -1.875
Settle 65.075
Updated Jan 16 14:27:00 PM
Exchange CME
Delay 10 minutes
May '19 71.325 71.325 70.000 70.825 71.975 2:27 P
@HE - LEAN HOGS - CME May '19 (@HE9K)
Prev 71.975
Open 71.325
High 71.325
Low 70.000
Last Trade 70.825
Change -1.150
Settle 70.825
Updated Jan 16 14:27:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '19 127.175 127.950 126.725 127.825 126.950 3:52 P
@LE - LIVE CATTLE - CME Feb '19 (@LE9G)
Prev 126.950
Open 127.175
High 127.950
Low 126.725
Last Trade 127.825
Change 0.875
Settle 127.825
Updated Jan 16 15:52:00 PM
Exchange CME
Delay 10 minutes
Apr '19 127.475 127.800 126.950 127.725 127.425 2:30 P
@LE - LIVE CATTLE - CME Apr '19 (@LE9J)
Prev 127.425
Open 127.475
High 127.800
Low 126.950
Last Trade 127.725
Change 0.300
Settle 127.725
Updated Jan 16 14:30:00 PM
Exchange CME
Delay 10 minutes
Jun '19 117.250 117.600 116.675 117.500 117.050 2:27 P
@LE - LIVE CATTLE - CME Jun '19 (@LE9M)
Prev 117.050
Open 117.250
High 117.600
Low 116.675
Last Trade 117.500
Change 0.450
Settle 117.500
Updated Jan 16 14:27:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Mar '19 353.30 364.10 347.60 361.50 353.40 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Mar '19 (@LB9H)
Prev 353.40
Open 353.30
High 364.10
Low 347.60
Last Trade 361.50
Change 8.10
Settle 361.50
Updated Jan 16 16:00:00 PM
Exchange CME
Delay 10 minutes
May '19 359.70 370.00 355.30 369.30 359.60 4:00 P
@LB - RANDOM LENGTH LUMBER - CME May '19 (@LB9K)
Prev 359.60
Open 359.70
High 370.00
Low 355.30
Last Trade 369.30
Change 9.70
Settle 369.30
Updated Jan 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '19 370.90 371.80 370.00 374.20 367.00 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Jul '19 (@LB9N)
Prev 367.00
Open 370.90
High 371.80
Low 370.00
Last Trade 374.20
Change 7.20
Settle 374.20
Updated Jan 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.