News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Aug '19 17.60 17.60 17.60 17.60 17.57 7:01 P
@DA - MILK CLASS III - CME Aug '19 (@DA9Q)
Prev 17.57
Open 17.60
High 17.60
Low 17.60
Last Trade 17.60
Change 0.03
Settle 17.57
Updated Aug 22 19:01:00 PM
Exchange CME
Delay 10 minutes
Sep '19 17.27 17.28 17.27 17.28 17.23 7:13 P
@DA - MILK CLASS III - CME Sep '19 (@DA9U)
Prev 17.23
Open 17.27
High 17.28
Low 17.27
Last Trade 17.28
Change 0.05
Settle 17.23
Updated Aug 22 19:13:00 PM
Exchange CME
Delay 10 minutes
Oct '19 17.46 6:44 P
@DA - MILK CLASS III - CME Oct '19 (@DA9V)
Prev 17.46
Open
High
Low
Last Trade
Change
Settle 17.46
Updated Aug 22 18:44:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Aug '19 16.70 16.70 16.70 16.66 16.63 4:00 P
@DK - MILK CLASS IV - CME Aug '19 (@DK9Q)
Prev 16.63
Open 16.70
High 16.70
Low 16.70
Last Trade 16.66
Change 0.03
Settle 16.66
Updated Aug 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '19 16.53 5:30 P
@DK - MILK CLASS IV - CME Sep '19 (@DK9U)
Prev 16.53
Open
High
Low
Last Trade
Change
Settle 16.53
Updated Aug 22 17:30:00 PM
Exchange CME
Delay 10 minutes
Oct '19 16.63 5:30 P
@DK - MILK CLASS IV - CME Oct '19 (@DK9V)
Prev 16.63
Open
High
Low
Last Trade
Change
Settle 16.63
Updated Aug 22 17:30:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Aug '19 102.900 102.625 4:00 P
@NF - NONFAT DRY MILK - CME Aug '19 (@NF9Q)
Prev 102.625
Open
High
Low
Last Trade 102.900
Change 0.275
Settle 102.900
Updated Aug 22 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '19 103.188 103.188 103.125 5:55 P
@NF - NONFAT DRY MILK - CME Sep '19 (@NF9U)
Prev 103.125
Open
High 103.188
Low 103.188
Last Trade
Change
Settle 103.125
Updated Aug 22 17:55:00 PM
Exchange CME
Delay 10 minutes
Oct '19 104.438 104.438 104.250 5:55 P
@NF - NONFAT DRY MILK - CME Oct '19 (@NF9V)
Prev 104.250
Open
High 104.438
Low 104.438
Last Trade
Change
Settle 104.250
Updated Aug 22 17:55:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Aug '19 235.750 235.750 5:19 P
@CB - BUTTER - CASH SETTLED - CME Aug '19 (@CB9Q)
Prev 235.750
Open
High 235.750
Low
Last Trade
Change
Settle 235.750
Updated Aug 22 17:19:00 PM
Exchange CME
Delay 10 minutes
Sep '19 228.575 228.025 231.550 6:05 P
@CB - BUTTER - CASH SETTLED - CME Sep '19 (@CB9U)
Prev 231.550
Open
High 228.575
Low 228.025
Last Trade
Change
Settle 231.550
Updated Aug 22 18:05:00 PM
Exchange CME
Delay 10 minutes
Oct '19 229.975 229.975 229.025 229.025 233.000 6:57 P
@CB - BUTTER - CASH SETTLED - CME Oct '19 (@CB9V)
Prev 233.000
Open 229.975
High 229.975
Low 229.025
Last Trade 229.025
Change -3.975
Settle 233.000
Updated Aug 22 18:57:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Sep '19 362'6 363'0 362'0 362'4 363'2 7:32 P
@C - CORN - CBOT Sep '19 (@C9U)
Prev 363'2
Open 362'6
High 363'0
Low 362'0
Last Trade 362'4
Change -0'6
Settle 363'2
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
Dec '19 371'0 371'2 370'4 371'0 371'0 7:32 P
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 371'0
Open 371'0
High 371'2
Low 370'4
Last Trade 371'0
Change 0'0
Settle 371'0
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 383'0 383'2 382'6 383'0 383'0 7:32 P
@C - CORN - CBOT Mar '20 (@C0H)
Prev 383'0
Open 383'0
High 383'2
Low 382'6
Last Trade 383'0
Change 0'0
Settle 383'0
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Sep '19 855'4 857'2 855'4 857'0 856'0 7:32 P
@S - SOYBEANS - CBOT Sep '19 (@S9U)
Prev 856'0
Open 855'4
High 857'2
Low 855'4
Last Trade 857'0
Change 1'0
Settle 856'0
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
Nov '19 868'2 870'0 868'0 870'0 868'6 7:32 P
@S - SOYBEANS - CBOT Nov '19 (@S9X)
Prev 868'6
Open 868'2
High 870'0
Low 868'0
Last Trade 870'0
Change 1'2
Settle 868'6
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
Jan '20 882'4 883'4 882'2 883'4 882'4 7:32 P
@S - SOYBEANS - CBOT Jan '20 (@S0F)
Prev 882'4
Open 882'4
High 883'4
Low 882'2
Last Trade 883'4
Change 1'0
Settle 882'4
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Sep '19 2936 2940 2934 2940 2937 7:33 P
@SM - SOYBEAN MEAL - CBOT Sep '19 (@SM9U)
Prev 2937
Open 2936
High 2940
Low 2934
Last Trade 2940
Change 3
Settle 2937
Updated Aug 22 19:33:00 PM
Exchange CBOT
Delay 10 minutes
Oct '19 2955 2960 2955 2960 2957 7:32 P
@SM - SOYBEAN MEAL - CBOT Oct '19 (@SM9V)
Prev 2957
Open 2955
High 2960
Low 2955
Last Trade 2960
Change 3
Settle 2957
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
Dec '19 2991 2998 2990 2998 2993 7:32 P
@SM - SOYBEAN MEAL - CBOT Dec '19 (@SM9Z)
Prev 2993
Open 2991
High 2998
Low 2990
Last Trade 2998
Change 5
Settle 2993
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Sep '19 466'6 467'6 466'4 467'6 467'2 7:32 P
@W - WHEAT - CBOT Sep '19 (@W9U)
Prev 467'2
Open 466'6
High 467'6
Low 466'4
Last Trade 467'6
Change 0'4
Settle 467'2
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
Dec '19 471'2 472'4 470'6 471'6 471'6 7:32 P
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 471'6
Open 471'2
High 472'4
Low 470'6
Last Trade 471'6
Change 0'0
Settle 471'6
Updated Aug 22 19:32:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 477'4 477'4 477'4 477'4 477'6 7:33 P
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 477'6
Open 477'4
High 477'4
Low 477'4
Last Trade 477'4
Change -0'2
Settle 477'6
Updated Aug 22 19:33:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Sep '19 268'2 270'2 261'0 265'2 271'4 7:10 P
@O - OATS - CBOT Sep '19 (@O9U)
Prev 271'4
Open 268'2
High 270'2
Low 261'0
Last Trade 265'2
Change -6'2
Settle 265'2
Updated Aug 22 19:10:00 PM
Exchange CBOT
Delay 10 minutes
Dec '19 268'0 268'0 268'0 268'0 266'2 7:10 P
@O - OATS - CBOT Dec '19 (@O9Z)
Prev 266'2
Open 268'0
High 268'0
Low 268'0
Last Trade 268'0
Change 1'6
Settle 266'2
Updated Aug 22 19:10:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 275'6 275'6 270'0 270'6 274'4 7:10 P
@O - OATS - CBOT Mar '20 (@O0H)
Prev 274'4
Open 275'6
High 275'6
Low 270'0
Last Trade 270'6
Change -3'6
Settle 270'6
Updated Aug 22 19:10:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Oct '19 63.000 63.325 62.075 62.300 63.300 3:03 P
@HE - LEAN HOGS - CME Oct '19 (@HE9V)
Prev 63.300
Open 63.000
High 63.325
Low 62.075
Last Trade 62.300
Change -1.000
Settle 62.300
Updated Aug 22 15:03:00 PM
Exchange CME
Delay 10 minutes
Dec '19 62.525 62.650 61.425 61.550 62.675 1:05 P
@HE - LEAN HOGS - CME Dec '19 (@HE9Z)
Prev 62.675
Open 62.525
High 62.650
Low 61.425
Last Trade 61.550
Change -1.125
Settle 61.550
Updated Aug 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '20 69.750 69.750 68.450 68.575 69.825 1:05 P
@HE - LEAN HOGS - CME Feb '20 (@HE0G)
Prev 69.825
Open 69.750
High 69.750
Low 68.450
Last Trade 68.575
Change -1.250
Settle 68.575
Updated Aug 22 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '19 103.150 105.075 103.025 104.975 102.675 1:05 P
@LE - LIVE CATTLE - CME Aug '19 (@LE9Q)
Prev 102.675
Open 103.150
High 105.075
Low 103.025
Last Trade 104.975
Change 2.300
Settle 104.975
Updated Aug 22 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '19 100.600 101.450 100.225 101.100 100.225 3:17 P
@LE - LIVE CATTLE - CME Oct '19 (@LE9V)
Prev 100.225
Open 100.600
High 101.450
Low 100.225
Last Trade 101.100
Change 0.875
Settle 101.100
Updated Aug 22 15:17:00 PM
Exchange CME
Delay 10 minutes
Dec '19 105.700 106.450 105.325 106.100 105.300 1:05 P
@LE - LIVE CATTLE - CME Dec '19 (@LE9Z)
Prev 105.300
Open 105.700
High 106.450
Low 105.325
Last Trade 106.100
Change 0.800
Settle 106.100
Updated Aug 22 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Sep '19 369.10 369.60 356.70 359.30 369.10 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '19 (@LB9U)
Prev 369.10
Open 369.10
High 369.60
Low 356.70
Last Trade 359.30
Change -9.80
Settle 359.30
Updated Aug 22 15:05:00 PM
Exchange CME
Delay 10 minutes
Nov '19 365.00 365.50 354.10 355.30 366.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '19 (@LB9X)
Prev 366.00
Open 365.00
High 365.50
Low 354.10
Last Trade 355.30
Change -10.70
Settle 355.30
Updated Aug 22 15:05:00 PM
Exchange CME
Delay 10 minutes
Jan '20 369.50 369.50 361.10 361.10 371.90 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jan '20 (@LB0F)
Prev 371.90
Open 369.50
High 369.50
Low 361.10
Last Trade 361.10
Change -10.80
Settle 361.10
Updated Aug 22 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.