News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jul '22 22.39 4:13 A
@DA - MILK CLASS III - CME Jul '22 (@DA2N)
Prev 22.39
Open
High
Low
Last Trade
Change
Settle 22.39
Updated Jul 07 4:13:00 AM
Exchange CME
Delay 10 minutes
Aug '22 21.53 21.53 21.50 21.50 21.44 5:15 A
@DA - MILK CLASS III - CME Aug '22 (@DA2Q)
Prev 21.44
Open 21.53
High 21.53
Low 21.50
Last Trade 21.50
Change 0.06
Settle 21.44
Updated Jul 07 5:15:00 AM
Exchange CME
Delay 10 minutes
Sep '22 21.54 5:15 A
@DA - MILK CLASS III - CME Sep '22 (@DA2U)
Prev 21.54
Open
High
Low
Last Trade
Change
Settle 21.54
Updated Jul 07 5:15:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jul '22 25.60 25.64 4:00 P
@DK - MILK CLASS IV - CME Jul '22 (@DK2N)
Prev 25.64
Open
High
Low
Last Trade 25.60
Change -0.04
Settle 25.60
Updated Jul 06 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '22 24.20 24.20 24.15 24.33 24.70 4:58 P
@DK - MILK CLASS IV - CME Aug '22 (@DK2Q)
Prev 24.70
Open 24.20
High 24.20
Low 24.15
Last Trade 24.33
Change -0.37
Settle 24.33
Updated Jul 06 16:58:00 PM
Exchange CME
Delay 10 minutes
Sep '22 23.83 23.83 23.55 23.55 23.86 4:00 P
@DK - MILK CLASS IV - CME Sep '22 (@DK2U)
Prev 23.86
Open 23.83
High 23.83
Low 23.55
Last Trade 23.55
Change -0.31
Settle 23.55
Updated Jul 06 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jul '22 178.300 178.300 178.275 178.525 178.525 4:00 P
@NF - NONFAT DRY MILK - CME Jul '22 (@NF2N)
Prev 178.525
Open 178.300
High 178.300
Low 178.275
Last Trade 178.525
Change 0.000
Settle 178.525
Updated Jul 06 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '22 172.950 172.975 4:17 A
@NF - NONFAT DRY MILK - CME Aug '22 (@NF2Q)
Prev 172.975
Open
High
Low 172.950
Last Trade
Change
Settle 172.975
Updated Jul 07 4:17:00 AM
Exchange CME
Delay 10 minutes
Sep '22 166.000 165.350 4:17 A
@NF - NONFAT DRY MILK - CME Sep '22 (@NF2U)
Prev 165.350
Open
High
Low 166.000
Last Trade
Change
Settle 165.350
Updated Jul 07 4:17:00 AM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jul '22 291.000 6:10 P
@CB - BUTTER - CASH SETTLED - CME Jul '22 (@CB2N)
Prev 291.000
Open
High
Low
Last Trade
Change
Settle 291.000
Updated Jul 06 18:10:00 PM
Exchange CME
Delay 10 minutes
Aug '22 276.500 5:00 P
@CB - BUTTER - CASH SETTLED - CME Aug '22 (@CB2Q)
Prev 276.500
Open
High
Low
Last Trade
Change
Settle 276.500
Updated Jul 06 17:00:00 PM
Exchange CME
Delay 10 minutes
Sep '22 272.850 5:00 P
@CB - BUTTER - CASH SETTLED - CME Sep '22 (@CB2U)
Prev 272.850
Open
High
Low
Last Trade
Change
Settle 272.850
Updated Jul 06 17:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 749'4 757'2 744'0 751'0 744'2 5:29 A
@C - CORN - CBOT Jul '22 (@C2N)
Prev 744'2
Open 749'4
High 757'2
Low 744'0
Last Trade 751'0
Change 6'6
Settle 744'2
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 601'4 613'4 601'2 610'4 599'6 5:29 A
@C - CORN - CBOT Sep '22 (@C2U)
Prev 599'6
Open 601'4
High 613'4
Low 601'2
Last Trade 610'4
Change 10'6
Settle 599'6
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
Dec '22 587'0 598'0 586'4 594'6 585'0 5:30 A
@C - CORN - CBOT Dec '22 (@C2Z)
Prev 585'0
Open 587'0
High 598'0
Low 586'4
Last Trade 594'6
Change 9'6
Settle 585'0
Updated Jul 07 5:30:00 AM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 1591'0 1605'0 1591'0 1604'4 1580'2 5:30 A
@S - SOYBEANS - CBOT Jul '22 (@S2N)
Prev 1580'2
Open 1591'0
High 1605'0
Low 1591'0
Last Trade 1604'4
Change 24'2
Settle 1580'2
Updated Jul 07 5:30:00 AM
Exchange CBOT
Delay 10 minutes
Aug '22 1450'0 1487'6 1448'6 1481'6 1446'4 5:29 A
@S - SOYBEANS - CBOT Aug '22 (@S2Q)
Prev 1446'4
Open 1450'0
High 1487'6
Low 1448'6
Last Trade 1481'6
Change 35'2
Settle 1446'4
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 1343'0 1381'4 1343'0 1376'2 1341'0 5:29 A
@S - SOYBEANS - CBOT Sep '22 (@S2U)
Prev 1341'0
Open 1343'0
High 1381'4
Low 1343'0
Last Trade 1376'2
Change 35'2
Settle 1341'0
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 4674 4675 4674 4675 4626 5:29 A
@SM - SOYBEAN MEAL - CBOT Jul '22 (@SM2N)
Prev 4626
Open 4674
High 4675
Low 4674
Last Trade 4675
Change 49
Settle 4626
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
Aug '22 4156 4266 4152 4261 4156 5:29 A
@SM - SOYBEAN MEAL - CBOT Aug '22 (@SM2Q)
Prev 4156
Open 4156
High 4266
Low 4152
Last Trade 4261
Change 105
Settle 4156
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 3924 4005 3910 4000 3912 5:29 A
@SM - SOYBEAN MEAL - CBOT Sep '22 (@SM2U)
Prev 3912
Open 3924
High 4005
Low 3910
Last Trade 4000
Change 88
Settle 3912
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 791'0 813'0 779'0 792'2 793'6 5:29 A
@W - WHEAT - CBOT Jul '22 (@W2N)
Prev 793'6
Open 791'0
High 813'0
Low 779'0
Last Trade 792'2
Change -1'4
Settle 792'2
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
Sep '22 807'6 845'4 807'6 838'6 804'4 5:29 A
@W - WHEAT - CBOT Sep '22 (@W2U)
Prev 804'4
Open 807'6
High 845'4
Low 807'6
Last Trade 838'6
Change 34'2
Settle 804'4
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
Dec '22 823'2 861'6 823'2 854'6 821'4 5:29 A
@W - WHEAT - CBOT Dec '22 (@W2Z)
Prev 821'4
Open 823'2
High 861'6
Low 823'2
Last Trade 854'6
Change 33'2
Settle 821'4
Updated Jul 07 5:29:00 AM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 672'0 676'4 663'6 666'4 654'0 1:30 P
@O - OATS - CBOT Jul '22 (@O2N)
Prev 654'0
Open 672'0
High 676'4
Low 663'6
Last Trade 666'4
Change 12'4
Settle 666'4
Updated Jul 06 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '22 468'0 468'0 468'0 468'0 462'2 5:30 A
@O - OATS - CBOT Sep '22 (@O2U)
Prev 462'2
Open 468'0
High 468'0
Low 468'0
Last Trade 468'0
Change 5'6
Settle 462'2
Updated Jul 07 5:30:00 AM
Exchange CBOT
Delay 10 minutes
Dec '22 435'0 446'0 435'0 439'6 433'6 5:30 A
@O - OATS - CBOT Dec '22 (@O2Z)
Prev 433'6
Open 435'0
High 446'0
Low 435'0
Last Trade 439'6
Change 6'0
Settle 433'6
Updated Jul 07 5:30:00 AM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Jul '22 112.775 114.425 112.375 113.150 112.150 3:11 P
@HE - LEAN HOGS - CME Jul '22 (@HE2N)
Prev 112.150
Open 112.775
High 114.425
Low 112.375
Last Trade 113.150
Change 1.000
Settle 113.150
Updated Jul 06 15:11:00 PM
Exchange CME
Delay 10 minutes
Aug '22 107.400 109.950 107.025 109.200 105.950 2:34 P
@HE - LEAN HOGS - CME Aug '22 (@HE2Q)
Prev 105.950
Open 107.400
High 109.950
Low 107.025
Last Trade 109.200
Change 3.250
Settle 109.200
Updated Jul 06 14:34:00 PM
Exchange CME
Delay 10 minutes
Oct '22 90.475 92.450 90.225 92.225 89.400 1:05 P
@HE - LEAN HOGS - CME Oct '22 (@HE2V)
Prev 89.400
Open 90.475
High 92.450
Low 90.225
Last Trade 92.225
Change 2.825
Settle 92.225
Updated Jul 06 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '22 133.800 134.975 133.050 134.500 132.925 1:05 P
@LE - LIVE CATTLE - CME Aug '22 (@LE2Q)
Prev 132.925
Open 133.800
High 134.975
Low 133.050
Last Trade 134.500
Change 1.575
Settle 134.500
Updated Jul 06 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '22 139.125 140.475 138.800 139.950 138.475 1:05 P
@LE - LIVE CATTLE - CME Oct '22 (@LE2V)
Prev 138.475
Open 139.125
High 140.475
Low 138.800
Last Trade 139.950
Change 1.475
Settle 139.950
Updated Jul 06 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '22 144.500 145.725 144.200 145.350 144.050 1:05 P
@LE - LIVE CATTLE - CME Dec '22 (@LE2Z)
Prev 144.050
Open 144.500
High 145.725
Low 144.200
Last Trade 145.350
Change 1.300
Settle 145.350
Updated Jul 06 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jul '22 650.00 650.00 610.30 635.00 640.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '22 (@LB2N)
Prev 640.00
Open 650.00
High 650.00
Low 610.30
Last Trade 635.00
Change -5.00
Settle 635.00
Updated Jul 06 15:05:00 PM
Exchange CME
Delay 10 minutes
Sep '22 644.70 689.10 624.40 686.50 648.40 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '22 (@LB2U)
Prev 648.40
Open 644.70
High 689.10
Low 624.40
Last Trade 686.50
Change 38.10
Settle 686.50
Updated Jul 06 15:05:00 PM
Exchange CME
Delay 10 minutes
Nov '22 650.30 672.00 637.30 668.90 653.40 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '22 (@LB2X)
Prev 653.40
Open 650.30
High 672.00
Low 637.30
Last Trade 668.90
Change 15.50
Settle 668.90
Updated Jul 06 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.