Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Apr '20 13.99 13.99 13.62 13.88 14.07 4:00 P
@DA - MILK CLASS III - CME Apr '20 (@DA0J)
Prev 14.07
Open 13.99
High 13.99
Low 13.62
Last Trade 13.88
Change -0.19
Settle 13.88
Updated Apr 06 16:00:00 PM
Exchange CME
Delay 10 minutes
May '20 11.83 5:00 P
@DA - MILK CLASS III - CME May '20 (@DA0K)
Prev 11.83
Open
High
Low
Last Trade
Change
Settle 11.83
Updated Apr 06 17:00:00 PM
Exchange CME
Delay 10 minutes
Jun '20 13.24 13.24 13.24 13.24 13.05 5:00 P
@DA - MILK CLASS III - CME Jun '20 (@DA0M)
Prev 13.05
Open 13.24
High 13.24
Low 13.24
Last Trade 13.24
Change 0.19
Settle 13.05
Updated Apr 06 17:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Apr '20 11.36 11.36 4:00 P
@DK - MILK CLASS IV - CME Apr '20 (@DK0J)
Prev 11.36
Open
High
Low
Last Trade 11.36
Change 0.00
Settle 11.36
Updated Apr 06 16:00:00 PM
Exchange CME
Delay 10 minutes
May '20 11.02 5:03 P
@DK - MILK CLASS IV - CME May '20 (@DK0K)
Prev 11.02
Open
High
Low
Last Trade
Change
Settle 11.02
Updated Apr 06 17:03:00 PM
Exchange CME
Delay 10 minutes
Jun '20 11.54 11.54 4:00 P
@DK - MILK CLASS IV - CME Jun '20 (@DK0M)
Prev 11.54
Open
High
Low
Last Trade 11.54
Change 0.00
Settle 11.54
Updated Apr 06 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
May '20 329'6 331'6 325'4 327'6 330'6 5:01 P
@C - CORN - CBOT May '20 (@C0K)
Prev 330'6
Open 329'6
High 331'6
Low 325'4
Last Trade 327'6
Change -3'0
Settle 327'6
Updated Apr 06 17:01:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 335'2 337'2 331'2 333'4 336'6 4:58 P
@C - CORN - CBOT Jul '20 (@C0N)
Prev 336'6
Open 335'2
High 337'2
Low 331'2
Last Trade 333'4
Change -3'2
Settle 333'4
Updated Apr 06 16:58:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 340'4 342'2 337'0 339'2 342'2 4:58 P
@C - CORN - CBOT Sep '20 (@C0U)
Prev 342'2
Open 340'4
High 342'2
Low 337'0
Last Trade 339'2
Change -3'0
Settle 339'2
Updated Apr 06 16:58:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
May '20 550'0 561'6 549'6 555'6 549'2 4:55 P
@W - WHEAT - CBOT May '20 (@W0K)
Prev 549'2
Open 550'0
High 561'6
Low 549'6
Last Trade 555'6
Change 6'4
Settle 555'6
Updated Apr 06 16:55:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 545'6 555'6 545'6 551'0 545'0 5:00 P
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 545'0
Open 545'6
High 555'6
Low 545'6
Last Trade 551'0
Change 6'0
Settle 551'0
Updated Apr 06 17:00:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 548'6 557'0 548'4 552'6 547'0 4:45 P
@W - WHEAT - CBOT Sep '20 (@W0U)
Prev 547'0
Open 548'6
High 557'0
Low 548'4
Last Trade 552'6
Change 5'6
Settle 552'6
Updated Apr 06 16:45:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
May '20 3027 3035 2968 2970 3032 4:58 P
@SM - SOYBEAN MEAL - CBOT May '20 (@SM0K)
Prev 3032
Open 3027
High 3035
Low 2968
Last Trade 2970
Change -62
Settle 2970
Updated Apr 06 16:58:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 3033 3040 2993 2999 3033 4:47 P
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 3033
Open 3033
High 3040
Low 2993
Last Trade 2999
Change -34
Settle 2999
Updated Apr 06 16:47:00 PM
Exchange CBOT
Delay 10 minutes
Aug '20 3013 3027 2995 3001 3024 3:44 P
@SM - SOYBEAN MEAL - CBOT Aug '20 (@SM0Q)
Prev 3024
Open 3013
High 3027
Low 2995
Last Trade 3001
Change -23
Settle 3001
Updated Apr 06 15:44:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '20 105.075 112.575 103.950 110.425 108.250 1:05 P
@GF - FEEDER CATTLE - CME Apr '20 (@GF0J)
Prev 108.250
Open 105.075
High 112.575
Low 103.950
Last Trade 110.425
Change 2.175
Settle 110.425
Updated Apr 06 13:05:00 PM
Exchange CME
Delay 10 minutes
May '20 105.200 112.500 103.625 109.300 108.100 1:05 P
@GF - FEEDER CATTLE - CME May '20 (@GF0K)
Prev 108.100
Open 105.200
High 112.500
Low 103.625
Last Trade 109.300
Change 1.200
Settle 109.300
Updated Apr 06 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '20 111.275 118.825 110.025 116.500 114.425 3:42 P
@GF - FEEDER CATTLE - CME Aug '20 (@GF0Q)
Prev 114.425
Open 111.275
High 118.825
Low 110.025
Last Trade 116.500
Change 2.075
Settle 116.500
Updated Apr 06 15:42:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '20 83.825 85.750 83.825 83.825 88.325 1:05 P
@LE - LIVE CATTLE - CME Apr '20 (@LE0J)
Prev 88.325
Open 83.825
High 85.750
Low 83.825
Last Trade 83.825
Change -4.500
Settle 83.825
Updated Apr 06 13:05:00 PM
Exchange CME
Delay 10 minutes
Jun '20 76.800 82.950 76.600 80.300 80.850 3:06 P
@LE - LIVE CATTLE - CME Jun '20 (@LE0M)
Prev 80.850
Open 76.800
High 82.950
Low 76.600
Last Trade 80.300
Change -0.550
Settle 80.300
Updated Apr 06 15:06:00 PM
Exchange CME
Delay 10 minutes
Aug '20 80.550 86.750 80.500 84.825 84.300 1:05 P
@LE - LIVE CATTLE - CME Aug '20 (@LE0Q)
Prev 84.300
Open 80.550
High 86.750
Low 80.500
Last Trade 84.825
Change 0.525
Settle 84.825
Updated Apr 06 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
May '20 0.5305 0.5098 1:29 P
QTT - COTTON - NYMEX May '20 (QTT0K)
Prev 0.5098
Open
High
Low
Last Trade 0.5305
Change 0.0207
Settle 0.5305
Updated Apr 06 13:29:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '20 0.5308 0.5098 1:29 P
QTT - COTTON - NYMEX Jul '20 (QTT0N)
Prev 0.5098
Open
High
Low
Last Trade 0.5308
Change 0.0210
Settle 0.5308
Updated Apr 06 13:29:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '20 0.5408 0.5206 1:29 P
QTT - COTTON - NYMEX Oct '20 (QTT0V)
Prev 0.5206
Open
High
Low
Last Trade 0.5408
Change 0.0202
Settle 0.5408
Updated Apr 06 13:29:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Apr '20 0.6083 0.6083 0.6091 5:03 P
@AD - AUSTRALIAN DOLLAR - CME Apr '20 (@AD0J)
Prev 0.6091
Open
High 0.6083
Low 0.6083
Last Trade
Change
Settle 0.6091
Updated Apr 06 17:03:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Apr '20 1.2232 1.2232 1.2302 5:02 P
@BP - BRITISH POUND - CME Apr '20 (@BP0J)
Prev 1.2302
Open
High 1.2232
Low 1.2232
Last Trade
Change
Settle 1.2302
Updated Apr 06 17:02:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Apr '20 0.708600 0.708600 0.708350 5:01 P
@CD - CANADIAN DOLLAR - CME Apr '20 (@CD0J)
Prev 0.708350
Open
High 0.708600
Low 0.708600
Last Trade
Change
Settle 0.708350
Updated Apr 06 17:01:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Apr '20 1.079650 1.079650 1.079900 5:02 P
@EU - EURO FX - CME Apr '20 (@EU0J)
Prev 1.079900
Open
High 1.079650
Low 1.079650
Last Trade
Change
Settle 1.079900
Updated Apr 06 17:02:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Apr '20 0.0091580 0.0091580 0.0091700 5:02 P
@JY - JAPANESE YEN - CME Apr '20 (@JY0J)
Prev 0.0091700
Open
High 0.0091580
Low 0.0091580
Last Trade
Change
Settle 0.0091700
Updated Apr 06 17:02:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Apr '20 0.040585 0.040585 0.040250 5:00 P
@PX - MEXICAN PESO - CME Apr '20 (@PX0J)
Prev 0.040250
Open
High 0.040585
Low 0.040585
Last Trade
Change
Settle 0.040250
Updated Apr 06 17:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Jun '20 1.024700 1.024800 1.024400 1.024500 1.025000 5:03 P
@SF - SWISS FRANC - CME Jun '20 (@SF0M)
Prev 1.025000
Open 1.024700
High 1.024800
Low 1.024400
Last Trade 1.024500
Change -0.000500
Settle 1.025000
Updated Apr 06 17:03:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Apr '20 98.7450 98.7600 98.7175 98.7250 98.7300 4:47 P
@ED - EURODOLLAR - CME Apr '20 (@ED0J)
Prev 98.7300
Open 98.7450
High 98.7600
Low 98.7175
Last Trade 98.7250
Change -0.0050
Settle 98.7250
Updated Apr 06 16:47:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.