News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Mar '19 15.04 15.04 15.02 15.03 15.03 4:01 P
@DA - MILK CLASS III - CME Mar '19 (@DA9H)
Prev 15.03
Open 15.04
High 15.04
Low 15.02
Last Trade 15.03
Change 0.00
Settle 15.03
Updated Mar 22 16:01:00 PM
Exchange CME
Delay 10 minutes
Apr '19 15.39 15.49 15.26 15.29 15.33 4:00 P
@DA - MILK CLASS III - CME Apr '19 (@DA9J)
Prev 15.33
Open 15.39
High 15.49
Low 15.26
Last Trade 15.29
Change -0.04
Settle 15.29
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
May '19 15.49 15.58 15.35 15.39 15.47 4:01 P
@DA - MILK CLASS III - CME May '19 (@DA9K)
Prev 15.47
Open 15.49
High 15.58
Low 15.35
Last Trade 15.39
Change -0.08
Settle 15.39
Updated Mar 22 16:01:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Mar '19 15.79 15.79 4:00 P
@DK - MILK CLASS IV - CME Mar '19 (@DK9H)
Prev 15.79
Open
High
Low
Last Trade 15.79
Change 0.00
Settle 15.79
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '19 15.84 15.84 15.84 15.84 15.81 4:00 P
@DK - MILK CLASS IV - CME Apr '19 (@DK9J)
Prev 15.81
Open 15.84
High 15.84
Low 15.84
Last Trade 15.84
Change 0.03
Settle 15.84
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
May '19 15.96 15.97 15.95 15.97 16.00 4:01 P
@DK - MILK CLASS IV - CME May '19 (@DK9K)
Prev 16.00
Open 15.96
High 15.97
Low 15.95
Last Trade 15.97
Change -0.03
Settle 15.97
Updated Mar 22 16:01:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Mar '19 96.100 96.100 4:00 P
@NF - NONFAT DRY MILK - CME Mar '19 (@NF9H)
Prev 96.100
Open
High
Low
Last Trade 96.100
Change 0.000
Settle 96.100
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '19 96.250 96.250 4:00 P
@NF - NONFAT DRY MILK - CME Apr '19 (@NF9J)
Prev 96.250
Open
High
Low
Last Trade 96.250
Change 0.000
Settle 96.250
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
May '19 97.150 97.150 4:00 P
@NF - NONFAT DRY MILK - CME May '19 (@NF9K)
Prev 97.150
Open
High
Low
Last Trade 97.150
Change 0.000
Settle 97.150
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Mar '19 228.000 228.000 227.600 227.625 227.600 4:00 P
@CB - BUTTER - CASH SETTLED - CME Mar '19 (@CB9H)
Prev 227.600
Open 228.000
High 228.000
Low 227.600
Last Trade 227.625
Change 0.025
Settle 227.625
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '19 229.250 229.250 228.275 228.275 229.000 4:00 P
@CB - BUTTER - CASH SETTLED - CME Apr '19 (@CB9J)
Prev 229.000
Open 229.250
High 229.250
Low 228.275
Last Trade 228.275
Change -0.725
Settle 228.275
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
May '19 231.150 231.500 231.000 231.025 231.500 4:01 P
@CB - BUTTER - CASH SETTLED - CME May '19 (@CB9K)
Prev 231.500
Open 231.150
High 231.500
Low 231.000
Last Trade 231.025
Change -0.475
Settle 231.025
Updated Mar 22 16:01:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
May '19 375'6 380'6 375'4 378'2 376'2 3:51 P
@C - CORN - CBOT May '19 (@C9K)
Prev 376'2
Open 375'6
High 380'6
Low 375'4
Last Trade 378'2
Change 2'0
Settle 378'2
Updated Mar 22 15:51:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 385'0 389'6 384'6 387'4 385'4 3:53 P
@C - CORN - CBOT Jul '19 (@C9N)
Prev 385'4
Open 385'0
High 389'6
Low 384'6
Last Trade 387'4
Change 2'0
Settle 387'4
Updated Mar 22 15:53:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 391'2 395'4 391'2 393'2 391'6 2:44 P
@C - CORN - CBOT Sep '19 (@C9U)
Prev 391'6
Open 391'2
High 395'4
Low 391'2
Last Trade 393'2
Change 1'4
Settle 393'2
Updated Mar 22 14:44:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
May '19 909'6 912'0 903'0 903'6 910'4 3:32 P
@S - SOYBEANS - CBOT May '19 (@S9K)
Prev 910'4
Open 909'6
High 912'0
Low 903'0
Last Trade 903'6
Change -6'6
Settle 903'6
Updated Mar 22 15:32:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 923'2 925'4 916'4 917'2 924'2 3:54 P
@S - SOYBEANS - CBOT Jul '19 (@S9N)
Prev 924'2
Open 923'2
High 925'4
Low 916'4
Last Trade 917'2
Change -7'0
Settle 917'2
Updated Mar 22 15:54:00 PM
Exchange CBOT
Delay 10 minutes
Aug '19 929'4 931'6 922'6 923'2 930'2 1:30 P
@S - SOYBEANS - CBOT Aug '19 (@S9Q)
Prev 930'2
Open 929'4
High 931'6
Low 922'6
Last Trade 923'2
Change -7'0
Settle 923'2
Updated Mar 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
May '19 3151 3164 3142 3150 3153 2:30 P
@SM - SOYBEAN MEAL - CBOT May '19 (@SM9K)
Prev 3153
Open 3151
High 3164
Low 3142
Last Trade 3150
Change -3
Settle 3150
Updated Mar 22 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 3184 3197 3175 3182 3189 2:30 P
@SM - SOYBEAN MEAL - CBOT Jul '19 (@SM9N)
Prev 3189
Open 3184
High 3197
Low 3175
Last Trade 3182
Change -7
Settle 3182
Updated Mar 22 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Aug '19 3198 3211 3189 3195 3203 1:20 P
@SM - SOYBEAN MEAL - CBOT Aug '19 (@SM9Q)
Prev 3203
Open 3198
High 3211
Low 3189
Last Trade 3195
Change -8
Settle 3195
Updated Mar 22 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
May '19 465'4 473'6 463'6 466'0 466'4 3:09 P
@W - WHEAT - CBOT May '19 (@W9K)
Prev 466'4
Open 465'4
High 473'6
Low 463'6
Last Trade 466'0
Change -0'4
Settle 466'0
Updated Mar 22 15:09:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 470'6 478'2 468'4 470'6 471'4 2:30 P
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 471'4
Open 470'6
High 478'2
Low 468'4
Last Trade 470'6
Change -0'6
Settle 470'6
Updated Mar 22 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 478'2 486'4 477'2 479'4 480'0 2:33 P
@W - WHEAT - CBOT Sep '19 (@W9U)
Prev 480'0
Open 478'2
High 486'4
Low 477'2
Last Trade 479'4
Change -0'4
Settle 479'4
Updated Mar 22 14:33:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
May '19 280'0 284'4 276'4 278'4 280'6 1:30 P
@O - OATS - CBOT May '19 (@O9K)
Prev 280'6
Open 280'0
High 284'4
Low 276'4
Last Trade 278'4
Change -2'2
Settle 278'4
Updated Mar 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 276'4 280'6 273'2 275'0 277'0 1:30 P
@O - OATS - CBOT Jul '19 (@O9N)
Prev 277'0
Open 276'4
High 280'6
Low 273'2
Last Trade 275'0
Change -2'0
Settle 275'0
Updated Mar 22 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 268'0 268'0 268'0 266'6 269'2 1:20 P
@O - OATS - CBOT Sep '19 (@O9U)
Prev 269'2
Open 268'0
High 268'0
Low 268'0
Last Trade 266'6
Change -2'4
Settle 266'6
Updated Mar 22 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Apr '19 79.100 80.300 75.875 78.325 78.325 1:05 P
@HE - LEAN HOGS - CME Apr '19 (@HE9J)
Prev 78.325
Open 79.100
High 80.300
Low 75.875
Last Trade 78.325
Change 0.000
Settle 78.325
Updated Mar 22 13:05:00 PM
Exchange CME
Delay 10 minutes
May '19 87.750 89.100 83.500 87.025 86.600 2:59 P
@HE - LEAN HOGS - CME May '19 (@HE9K)
Prev 86.600
Open 87.750
High 89.100
Low 83.500
Last Trade 87.025
Change 0.425
Settle 87.025
Updated Mar 22 14:59:00 PM
Exchange CME
Delay 10 minutes
Jun '19 96.025 97.825 91.025 95.675 94.750 2:57 P
@HE - LEAN HOGS - CME Jun '19 (@HE9M)
Prev 94.750
Open 96.025
High 97.825
Low 91.025
Last Trade 95.675
Change 0.925
Settle 95.675
Updated Mar 22 14:57:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '19 130.000 130.250 128.775 129.725 129.900 3:15 P
@LE - LIVE CATTLE - CME Apr '19 (@LE9J)
Prev 129.900
Open 130.000
High 130.250
Low 128.775
Last Trade 129.725
Change -0.175
Settle 129.725
Updated Mar 22 15:15:00 PM
Exchange CME
Delay 10 minutes
Jun '19 123.900 124.900 122.550 123.500 123.900 3:47 P
@LE - LIVE CATTLE - CME Jun '19 (@LE9M)
Prev 123.900
Open 123.900
High 124.900
Low 122.550
Last Trade 123.500
Change -0.400
Settle 123.500
Updated Mar 22 15:47:00 PM
Exchange CME
Delay 10 minutes
Aug '19 119.975 121.150 118.950 120.025 119.975 3:45 P
@LE - LIVE CATTLE - CME Aug '19 (@LE9Q)
Prev 119.975
Open 119.975
High 121.150
Low 118.950
Last Trade 120.025
Change 0.050
Settle 120.025
Updated Mar 22 15:45:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
May '19 374.30 374.70 363.40 368.30 378.40 4:00 P
@LB - RANDOM LENGTH LUMBER - CME May '19 (@LB9K)
Prev 378.40
Open 374.30
High 374.70
Low 363.40
Last Trade 368.30
Change -10.10
Settle 368.30
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '19 374.90 374.90 364.00 368.80 377.30 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Jul '19 (@LB9N)
Prev 377.30
Open 374.90
High 374.90
Low 364.00
Last Trade 368.80
Change -8.50
Settle 368.80
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '19 375.00 375.00 375.00 370.40 377.20 4:00 P
@LB - RANDOM LENGTH LUMBER - CME Sep '19 (@LB9U)
Prev 377.20
Open 375.00
High 375.00
Low 375.00
Last Trade 370.40
Change -6.80
Settle 370.40
Updated Mar 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.