News

Markets

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jul '20 22.71 23.17 22.71 22.97 22.85 4:00 P
@DA - MILK CLASS III - CME Jul '20 (@DA0N)
Prev 22.85
Open 22.71
High 23.17
Low 22.71
Last Trade 22.97
Change 0.12
Settle 22.97
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '20 20.33 21.08 20.33 20.95 20.41 4:00 P
@DA - MILK CLASS III - CME Aug '20 (@DA0Q)
Prev 20.41
Open 20.33
High 21.08
Low 20.33
Last Trade 20.95
Change 0.54
Settle 20.95
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '20 18.45 18.87 18.42 18.81 18.36 4:00 P
@DA - MILK CLASS III - CME Sep '20 (@DA0U)
Prev 18.36
Open 18.45
High 18.87
Low 18.42
Last Trade 18.81
Change 0.45
Settle 18.81
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jul '20 14.34 14.34 4:00 P
@DK - MILK CLASS IV - CME Jul '20 (@DK0N)
Prev 14.34
Open
High
Low
Last Trade 14.34
Change 0.00
Settle 14.34
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '20 14.74 14.74 4:00 P
@DK - MILK CLASS IV - CME Aug '20 (@DK0Q)
Prev 14.74
Open
High
Low
Last Trade 14.74
Change 0.00
Settle 14.74
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '20 15.09 15.09 4:00 P
@DK - MILK CLASS IV - CME Sep '20 (@DK0U)
Prev 15.09
Open
High
Low
Last Trade 15.09
Change 0.00
Settle 15.09
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time Chart
Jul '20 101.400 101.025 4:00 P
@NF - NONFAT DRY MILK - CME Jul '20 (@NF0N)
Prev 101.025
Open
High
Low
Last Trade 101.400
Change 0.375
Settle 101.400
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '20 104.000 104.500 104.000 104.000 103.025 4:00 P
@NF - NONFAT DRY MILK - CME Aug '20 (@NF0Q)
Prev 103.025
Open 104.000
High 104.500
Low 104.000
Last Trade 104.000
Change 0.975
Settle 104.000
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '20 106.175 106.175 4:00 P
@NF - NONFAT DRY MILK - CME Sep '20 (@NF0U)
Prev 106.175
Open
High
Low
Last Trade 106.175
Change 0.000
Settle 106.175
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time Chart
Jul '20 182.750 182.750 182.500 182.500 183.025 4:00 P
@CB - BUTTER - CASH SETTLED - CME Jul '20 (@CB0N)
Prev 183.025
Open 182.750
High 182.750
Low 182.500
Last Trade 182.500
Change -0.525
Settle 182.500
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '20 187.975 188.000 186.000 186.000 186.050 4:00 P
@CB - BUTTER - CASH SETTLED - CME Aug '20 (@CB0Q)
Prev 186.050
Open 187.975
High 188.000
Low 186.000
Last Trade 186.000
Change -0.050
Settle 186.000
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '20 189.000 189.000 189.000 189.000 189.575 4:00 P
@CB - BUTTER - CASH SETTLED - CME Sep '20 (@CB0U)
Prev 189.575
Open 189.000
High 189.000
Low 189.000
Last Trade 189.000
Change -0.575
Settle 189.000
Updated Jul 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 347'4 350'2 342'2 342'4 348'2 1:20 P
@C - CORN - CBOT Jul '20 (@C0N)
Prev 348'2
Open 347'4
High 350'2
Low 342'2
Last Trade 342'4
Change -5'6
Settle 342'4
Updated Jul 02 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 349'4 353'4 343'0 343'4 350'4 3:45 P
@C - CORN - CBOT Sep '20 (@C0U)
Prev 350'4
Open 349'4
High 353'4
Low 343'0
Last Trade 343'4
Change -7'0
Settle 343'4
Updated Jul 02 15:45:00 PM
Exchange CBOT
Delay 10 minutes
Dec '20 359'6 363'0 352'6 353'4 360'4 3:51 P
@C - CORN - CBOT Dec '20 (@C0Z)
Prev 360'4
Open 359'6
High 363'0
Low 352'6
Last Trade 353'4
Change -7'0
Settle 353'4
Updated Jul 02 15:51:00 PM
Exchange CBOT
Delay 10 minutes
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 893'6 898'0 890'2 892'4 893'6 1:20 P
@S - SOYBEANS - CBOT Jul '20 (@S0N)
Prev 893'6
Open 893'6
High 898'0
Low 890'2
Last Trade 892'4
Change -1'2
Settle 892'4
Updated Jul 02 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Aug '20 891'0 895'6 889'0 891'2 891'4 3:01 P
@S - SOYBEANS - CBOT Aug '20 (@S0Q)
Prev 891'4
Open 891'0
High 895'6
Low 889'0
Last Trade 891'2
Change -0'2
Settle 891'2
Updated Jul 02 15:01:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 891'0 895'2 888'4 890'0 891'2 3:29 P
@S - SOYBEANS - CBOT Sep '20 (@S0U)
Prev 891'2
Open 891'0
High 895'2
Low 888'4
Last Trade 890'0
Change -1'2
Settle 890'0
Updated Jul 02 15:29:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 2929 2943 2921 2935 2927 1:20 P
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 2927
Open 2929
High 2943
Low 2921
Last Trade 2935
Change 8
Settle 2935
Updated Jul 02 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Aug '20 2960 2971 2948 2962 2955 1:55 P
@SM - SOYBEAN MEAL - CBOT Aug '20 (@SM0Q)
Prev 2955
Open 2960
High 2971
Low 2948
Last Trade 2962
Change 7
Settle 2962
Updated Jul 02 13:55:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 2978 2995 2970 2984 2979 1:30 P
@SM - SOYBEAN MEAL - CBOT Sep '20 (@SM0U)
Prev 2979
Open 2978
High 2995
Low 2970
Last Trade 2984
Change 5
Settle 2984
Updated Jul 02 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 498'2 499'0 486'4 490'0 498'6 1:20 P
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 498'6
Open 498'2
High 499'0
Low 486'4
Last Trade 490'0
Change -8'6
Settle 490'0
Updated Jul 02 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 498'2 499'2 488'4 492'0 498'6 3:33 P
@W - WHEAT - CBOT Sep '20 (@W0U)
Prev 498'6
Open 498'2
High 499'2
Low 488'4
Last Trade 492'0
Change -6'6
Settle 492'0
Updated Jul 02 15:33:00 PM
Exchange CBOT
Delay 10 minutes
Dec '20 505'6 506'2 496'4 499'6 506'0 1:20 P
@W - WHEAT - CBOT Dec '20 (@W0Z)
Prev 506'0
Open 505'6
High 506'2
Low 496'4
Last Trade 499'6
Change -6'2
Settle 499'6
Updated Jul 02 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@O - OATS - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 340'0 340'0 340'0 338'4 337'2 1:20 P
@O - OATS - CBOT Jul '20 (@O0N)
Prev 337'2
Open 340'0
High 340'0
Low 340'0
Last Trade 338'4
Change 1'2
Settle 338'4
Updated Jul 02 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 291'2 291'4 286'0 287'6 291'2 1:20 P
@O - OATS - CBOT Sep '20 (@O0U)
Prev 291'2
Open 291'2
High 291'4
Low 286'0
Last Trade 287'6
Change -3'4
Settle 287'6
Updated Jul 02 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Dec '20 286'0 287'6 283'0 283'2 286'6 1:20 P
@O - OATS - CBOT Dec '20 (@O0Z)
Prev 286'6
Open 286'0
High 287'6
Low 283'0
Last Trade 283'2
Change -3'4
Settle 283'2
Updated Jul 02 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time Chart
Jul '20 45.075 45.350 44.625 44.725 44.800 1:05 P
@HE - LEAN HOGS - CME Jul '20 (@HE0N)
Prev 44.800
Open 45.075
High 45.350
Low 44.625
Last Trade 44.725
Change -0.075
Settle 44.725
Updated Jul 02 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '20 49.075 49.875 48.850 49.200 49.075 1:05 P
@HE - LEAN HOGS - CME Aug '20 (@HE0Q)
Prev 49.075
Open 49.075
High 49.875
Low 48.850
Last Trade 49.200
Change 0.125
Settle 49.200
Updated Jul 02 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '20 48.500 48.900 47.600 48.350 48.275 1:05 P
@HE - LEAN HOGS - CME Oct '20 (@HE0V)
Prev 48.275
Open 48.500
High 48.900
Low 47.600
Last Trade 48.350
Change 0.075
Settle 48.350
Updated Jul 02 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '20 97.600 100.150 97.150 99.400 97.300 1:05 P
@LE - LIVE CATTLE - CME Aug '20 (@LE0Q)
Prev 97.300
Open 97.600
High 100.150
Low 97.150
Last Trade 99.400
Change 2.100
Settle 99.400
Updated Jul 02 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '20 100.850 103.400 100.625 102.675 100.675 1:05 P
@LE - LIVE CATTLE - CME Oct '20 (@LE0V)
Prev 100.675
Open 100.850
High 103.400
Low 100.625
Last Trade 102.675
Change 2.000
Settle 102.675
Updated Jul 02 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '20 104.500 106.500 104.375 105.925 104.500 1:05 P
@LE - LIVE CATTLE - CME Dec '20 (@LE0Z)
Prev 104.500
Open 104.500
High 106.500
Low 104.375
Last Trade 105.925
Change 1.425
Settle 105.925
Updated Jul 02 13:05:00 PM
Exchange CME
Delay 10 minutes
@LB - RANDOM LENGTH LUMBER - CME
Month Open High Low Last Change Close Time Chart
Jul '20 443.70 454.00 443.70 448.00 438.60 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Jul '20 (@LB0N)
Prev 438.60
Open 443.70
High 454.00
Low 443.70
Last Trade 448.00
Change 9.40
Settle 448.00
Updated Jul 02 15:05:00 PM
Exchange CME
Delay 10 minutes
Sep '20 440.70 443.80 435.40 438.30 432.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Sep '20 (@LB0U)
Prev 432.00
Open 440.70
High 443.80
Low 435.40
Last Trade 438.30
Change 6.30
Settle 438.30
Updated Jul 02 15:05:00 PM
Exchange CME
Delay 10 minutes
Nov '20 427.80 429.50 422.70 425.00 420.00 3:05 P
@LB - RANDOM LENGTH LUMBER - CME Nov '20 (@LB0X)
Prev 420.00
Open 427.80
High 429.50
Low 422.70
Last Trade 425.00
Change 5.00
Settle 425.00
Updated Jul 02 15:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.