News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jan '22 20.29 20.29 20.28 20.29 20.28 11:18 P
@DA - MILK CLASS III - CME Jan '22 (@DA2F)
Prev 20.28
Open 20.29
High 20.29
Low 20.28
Last Trade 20.29
Change 0.01
Settle 20.28
Updated Jan 25 23:18:00 PM
Exchange CME
Delay 10 minutes
Feb '22 19.88 19.88 19.85 19.86 19.91 5:09 A
@DA - MILK CLASS III - CME Feb '22 (@DA2G)
Prev 19.91
Open 19.88
High 19.88
Low 19.85
Last Trade 19.86
Change -0.05
Settle 19.91
Updated Jan 26 5:09:00 AM
Exchange CME
Delay 10 minutes
Mar '22 20.76 20.76 20.54 20.64 20.81 1:47 A
@DA - MILK CLASS III - CME Mar '22 (@DA2H)
Prev 20.81
Open 20.76
High 20.76
Low 20.54
Last Trade 20.64
Change -0.17
Settle 20.81
Updated Jan 26 1:47:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jan '22 22.80 9:59 P
@DK - MILK CLASS IV - CME Jan '22 (@DK2F)
Prev 22.80
Open
High
Low
Last Trade
Change
Settle 22.80
Updated Jan 25 21:59:00 PM
Exchange CME
Delay 10 minutes
Feb '22 24.08 24.08 23.75 23.87 24.10 4:01 P
@DK - MILK CLASS IV - CME Feb '22 (@DK2G)
Prev 24.10
Open 24.08
High 24.08
Low 23.75
Last Trade 23.87
Change -0.23
Settle 23.87
Updated Jan 25 16:01:00 PM
Exchange CME
Delay 10 minutes
Mar '22 23.76 23.76 23.19 23.39 23.94 4:00 P
@DK - MILK CLASS IV - CME Mar '22 (@DK2H)
Prev 23.94
Open 23.76
High 23.76
Low 23.19
Last Trade 23.39
Change -0.55
Settle 23.39
Updated Jan 25 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jan '22 164.425 165.500 164.425 164.425 164.450 4:01 P
@NF - NONFAT DRY MILK - CME Jan '22 (@NF2F)
Prev 164.450
Open 164.425
High 165.500
Low 164.425
Last Trade 164.425
Change -0.025
Settle 164.425
Updated Jan 25 16:01:00 PM
Exchange CME
Delay 10 minutes
Feb '22 173.775 5:04 P
@NF - NONFAT DRY MILK - CME Feb '22 (@NF2G)
Prev 173.775
Open
High
Low
Last Trade
Change
Settle 173.775
Updated Jan 25 17:04:00 PM
Exchange CME
Delay 10 minutes
Mar '22 176.025 176.800 3:48 A
@NF - NONFAT DRY MILK - CME Mar '22 (@NF2H)
Prev 176.800
Open
High 176.025
Low
Last Trade
Change
Settle 176.800
Updated Jan 26 3:48:00 AM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jan '22 261.350 11:19 P
@CB - BUTTER - CASH SETTLED - CME Jan '22 (@CB2F)
Prev 261.350
Open
High
Low
Last Trade
Change
Settle 261.350
Updated Jan 25 23:19:00 PM
Exchange CME
Delay 10 minutes
Feb '22 259.000 9:35 P
@CB - BUTTER - CASH SETTLED - CME Feb '22 (@CB2G)
Prev 259.000
Open
High
Low
Last Trade
Change
Settle 259.000
Updated Jan 25 21:35:00 PM
Exchange CME
Delay 10 minutes
Mar '22 254.750 254.750 247.025 247.475 254.525 4:00 P
@CB - BUTTER - CASH SETTLED - CME Mar '22 (@CB2H)
Prev 254.525
Open 254.750
High 254.750
Low 247.025
Last Trade 247.475
Change -7.050
Settle 247.475
Updated Jan 25 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 619'0 620'4 615'0 617'4 620'0 5:11 A
@C - CORN - CBOT Mar '22 (@C2H)
Prev 620'0
Open 619'0
High 620'4
Low 615'0
Last Trade 617'4
Change -2'4
Settle 620'0
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
May '22 617'4 619'2 614'0 616'4 618'4 5:11 A
@C - CORN - CBOT May '22 (@C2K)
Prev 618'4
Open 617'4
High 619'2
Low 614'0
Last Trade 616'4
Change -2'0
Settle 618'4
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
Jul '22 613'0 614'6 609'6 612'2 614'2 5:11 A
@C - CORN - CBOT Jul '22 (@C2N)
Prev 614'2
Open 613'0
High 614'6
Low 609'6
Last Trade 612'2
Change -2'0
Settle 614'2
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 1405'6 1409'2 1393'6 1408'2 1407'2 5:11 A
@S - SOYBEANS - CBOT Mar '22 (@S2H)
Prev 1407'2
Open 1405'6
High 1409'2
Low 1393'6
Last Trade 1408'2
Change 1'0
Settle 1407'2
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
May '22 1414'4 1417'6 1402'4 1417'0 1416'0 5:11 A
@S - SOYBEANS - CBOT May '22 (@S2K)
Prev 1416'0
Open 1414'4
High 1417'6
Low 1402'4
Last Trade 1417'0
Change 1'0
Settle 1416'0
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
Jul '22 1417'0 1421'6 1406'6 1421'2 1420'2 5:11 A
@S - SOYBEANS - CBOT Jul '22 (@S2N)
Prev 1420'2
Open 1417'0
High 1421'6
Low 1406'6
Last Trade 1421'2
Change 1'0
Settle 1420'2
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 3919 3929 3895 3921 3920 5:11 A
@SM - SOYBEAN MEAL - CBOT Mar '22 (@SM2H)
Prev 3920
Open 3919
High 3929
Low 3895
Last Trade 3921
Change 1
Settle 3920
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
May '22 3911 3919 3887 3905 3913 5:11 A
@SM - SOYBEAN MEAL - CBOT May '22 (@SM2K)
Prev 3913
Open 3911
High 3919
Low 3887
Last Trade 3905
Change -8
Settle 3913
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
Jul '22 3900 3908 3877 3900 3903 5:11 A
@SM - SOYBEAN MEAL - CBOT Jul '22 (@SM2N)
Prev 3903
Open 3900
High 3908
Low 3877
Last Trade 3900
Change -3
Settle 3903
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 817'2 817'4 803'6 804'4 818'0 5:11 A
@W - WHEAT - CBOT Mar '22 (@W2H)
Prev 818'0
Open 817'2
High 817'4
Low 803'6
Last Trade 804'4
Change -13'4
Settle 818'0
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
May '22 821'2 821'2 810'0 810'4 822'2 5:11 A
@W - WHEAT - CBOT May '22 (@W2K)
Prev 822'2
Open 821'2
High 821'2
Low 810'0
Last Trade 810'4
Change -11'6
Settle 822'2
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
Jul '22 807'0 807'0 796'6 797'0 807'6 5:11 A
@W - WHEAT - CBOT Jul '22 (@W2N)
Prev 807'6
Open 807'0
High 807'0
Low 796'6
Last Trade 797'0
Change -10'6
Settle 807'6
Updated Jan 26 5:11:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Mar '22 650'4 653'4 640'0 640'0 652'4 5:06 A
@O - OATS - CBOT Mar '22 (@O2H)
Prev 652'4
Open 650'4
High 653'4
Low 640'0
Last Trade 640'0
Change -12'4
Settle 652'4
Updated Jan 26 5:06:00 AM
Exchange CBOT
Delay 10 minutes
May '22 610'4 612'4 610'4 612'4 622'4 5:06 A
@O - OATS - CBOT May '22 (@O2K)
Prev 622'4
Open 610'4
High 612'4
Low 610'4
Last Trade 612'4
Change -10'0
Settle 622'4
Updated Jan 26 5:06:00 AM
Exchange CBOT
Delay 10 minutes
Jul '22 565'0 581'6 562'0 576'6 563'2 3:47 A
@O - OATS - CBOT Jul '22 (@O2N)
Prev 563'2
Open 565'0
High 581'6
Low 562'0
Last Trade 576'6
Change 13'4
Settle 576'6
Updated Jan 26 3:47:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Feb '22 86.800 87.825 86.325 87.450 86.325 1:05 P
@HE - LEAN HOGS - CME Feb '22 (@HE2G)
Prev 86.325
Open 86.800
High 87.825
Low 86.325
Last Trade 87.450
Change 1.125
Settle 87.450
Updated Jan 25 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '22 95.600 97.375 95.575 97.250 95.325 2:30 P
@HE - LEAN HOGS - CME Apr '22 (@HE2J)
Prev 95.325
Open 95.600
High 97.375
Low 95.575
Last Trade 97.250
Change 1.925
Settle 97.250
Updated Jan 25 14:30:00 PM
Exchange CME
Delay 10 minutes
May '22 100.075 101.475 100.000 100.750 99.675 1:05 P
@HE - LEAN HOGS - CME May '22 (@HE2K)
Prev 99.675
Open 100.075
High 101.475
Low 100.000
Last Trade 100.750
Change 1.075
Settle 100.750
Updated Jan 25 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '22 136.750 137.200 135.975 137.100 136.325 2:30 P
@LE - LIVE CATTLE - CME Feb '22 (@LE2G)
Prev 136.325
Open 136.750
High 137.200
Low 135.975
Last Trade 137.100
Change 0.775
Settle 137.100
Updated Jan 25 14:30:00 PM
Exchange CME
Delay 10 minutes
Apr '22 140.500 140.500 139.375 140.100 140.075 2:31 P
@LE - LIVE CATTLE - CME Apr '22 (@LE2J)
Prev 140.075
Open 140.500
High 140.500
Low 139.375
Last Trade 140.100
Change 0.025
Settle 140.100
Updated Jan 25 14:31:00 PM
Exchange CME
Delay 10 minutes
Jun '22 135.875 136.075 134.925 135.425 135.575 1:05 P
@LE - LIVE CATTLE - CME Jun '22 (@LE2M)
Prev 135.575
Open 135.875
High 136.075
Low 134.925
Last Trade 135.425
Change -0.150
Settle 135.425
Updated Jan 25 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 1053.70 1053.70 1053.70 1053.70 1098.70 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Mar '22 (@LB2H)
Prev 1098.70
Open 1053.70
High 1053.70
Low 1053.70
Last Trade 1053.70
Change -45.00
Settle 1053.70
Updated Jan 25 15:05:00 PM
Exchange CME
Delay 10 minutes
May '22 952.20 997.20 3:05 P
@LB - RANDOM LENGTH LUMBER - CME May '22 (@LB2K)
Prev 997.20
Open
High
Low
Last Trade 952.20
Change -45.00
Settle 952.20
Updated Jan 25 15:05:00 PM
Exchange CME
Delay 10 minutes
Jul '22 864.30 864.30 864.30 864.30 909.30 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '22 (@LB2N)
Prev 909.30
Open 864.30
High 864.30
Low 864.30
Last Trade 864.30
Change -45.00
Settle 864.30
Updated Jan 25 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.