Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
May '21 18.98 18.99 18.87 18.88 19.03 4:00 P
@DA - MILK CLASS III - CME May '21 (@DA1K)
Prev 19.03
Open 18.98
High 18.99
Low 18.87
Last Trade 18.88
Change -0.15
Settle 18.88
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '21 19.62 19.67 19.25 19.36 19.62 4:00 P
@DA - MILK CLASS III - CME Jun '21 (@DA1M)
Prev 19.62
Open 19.62
High 19.67
Low 19.25
Last Trade 19.36
Change -0.26
Settle 19.36
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '21 19.88 19.88 19.49 19.64 19.88 4:00 P
@DA - MILK CLASS III - CME Jul '21 (@DA1N)
Prev 19.88
Open 19.88
High 19.88
Low 19.49
Last Trade 19.64
Change -0.24
Settle 19.64
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
May '21 16.21 16.21 4:00 P
@DK - MILK CLASS IV - CME May '21 (@DK1K)
Prev 16.21
Open
High
Low
Last Trade 16.21
Change 0.00
Settle 16.21
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '21 17.00 17.00 4:00 P
@DK - MILK CLASS IV - CME Jun '21 (@DK1M)
Prev 17.00
Open
High
Low
Last Trade 17.00
Change 0.00
Settle 17.00
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '21 17.45 17.45 4:00 P
@DK - MILK CLASS IV - CME Jul '21 (@DK1N)
Prev 17.45
Open
High
Low
Last Trade 17.45
Change 0.00
Settle 17.45
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
May '21 717'2 718'6 685'0 685'0 719'0 1:20 P
@C - CORN - CBOT May '21 (@C1K)
Prev 719'0
Open 717'2
High 718'6
Low 685'0
Last Trade 685'0
Change -34'0
Settle 685'0
Updated May 14 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 670'0 687'0 641'6 643'6 674'6 3:42 P
@C - CORN - CBOT Jul '21 (@C1N)
Prev 674'6
Open 670'0
High 687'0
Low 641'6
Last Trade 643'6
Change -31'0
Settle 643'6
Updated May 14 15:42:00 PM
Exchange CBOT
Delay 10 minutes
Sep '21 583'0 598'6 561'4 563'0 583'0 3:24 P
@C - CORN - CBOT Sep '21 (@C1U)
Prev 583'0
Open 583'0
High 598'6
Low 561'4
Last Trade 563'0
Change -20'0
Settle 563'0
Updated May 14 15:24:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
May '21 730'2 730'2 727'2 727'2 726'4 1:20 P
@W - WHEAT - CBOT May '21 (@W1K)
Prev 726'4
Open 730'2
High 730'2
Low 727'2
Last Trade 727'2
Change 0'6
Settle 727'2
Updated May 14 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 706'2 724'2 699'4 707'2 701'4 1:30 P
@W - WHEAT - CBOT Jul '21 (@W1N)
Prev 701'4
Open 706'2
High 724'2
Low 699'4
Last Trade 707'2
Change 5'6
Settle 707'2
Updated May 14 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '21 705'6 723'4 699'4 706'4 701'2 1:30 P
@W - WHEAT - CBOT Sep '21 (@W1U)
Prev 701'2
Open 705'6
High 723'4
Low 699'4
Last Trade 706'4
Change 5'2
Settle 706'4
Updated May 14 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
May '21 4235 4235 1:20 P
@SM - SOYBEAN MEAL - CBOT May '21 (@SM1K)
Prev 4235
Open
High
Low
Last Trade 4235
Change 0
Settle 4235
Updated May 14 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 4214 4314 4167 4185 4214 1:30 P
@SM - SOYBEAN MEAL - CBOT Jul '21 (@SM1N)
Prev 4214
Open 4214
High 4314
Low 4167
Last Trade 4185
Change -29
Settle 4185
Updated May 14 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Aug '21 4162 4259 4124 4140 4167 2:30 P
@SM - SOYBEAN MEAL - CBOT Aug '21 (@SM1Q)
Prev 4167
Open 4162
High 4259
Low 4124
Last Trade 4140
Change -27
Settle 4140
Updated May 14 14:30:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
May '21 137.025 137.925 136.600 137.550 137.450 1:05 P
@GF - FEEDER CATTLE - CME May '21 (@GF1K)
Prev 137.450
Open 137.025
High 137.925
Low 136.600
Last Trade 137.550
Change 0.100
Settle 137.550
Updated May 14 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '21 149.900 151.725 149.200 151.150 150.500 1:05 P
@GF - FEEDER CATTLE - CME Aug '21 (@GF1Q)
Prev 150.500
Open 149.900
High 151.725
Low 149.200
Last Trade 151.150
Change 0.650
Settle 151.150
Updated May 14 13:05:00 PM
Exchange CME
Delay 10 minutes
Sep '21 151.500 153.075 150.750 152.675 151.975 1:05 P
@GF - FEEDER CATTLE - CME Sep '21 (@GF1U)
Prev 151.975
Open 151.500
High 153.075
Low 150.750
Last Trade 152.675
Change 0.700
Settle 152.675
Updated May 14 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '21 115.750 116.325 115.075 115.300 115.600 1:05 P
@LE - LIVE CATTLE - CME Jun '21 (@LE1M)
Prev 115.600
Open 115.750
High 116.325
Low 115.075
Last Trade 115.300
Change -0.300
Settle 115.300
Updated May 14 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '21 119.450 119.775 118.425 118.825 119.400 3:53 P
@LE - LIVE CATTLE - CME Aug '21 (@LE1Q)
Prev 119.400
Open 119.450
High 119.775
Low 118.425
Last Trade 118.825
Change -0.575
Settle 118.825
Updated May 14 15:53:00 PM
Exchange CME
Delay 10 minutes
Oct '21 124.050 124.375 122.950 123.250 124.050 2:31 P
@LE - LIVE CATTLE - CME Oct '21 (@LE1V)
Prev 124.050
Open 124.050
High 124.375
Low 122.950
Last Trade 123.250
Change -0.800
Settle 123.250
Updated May 14 14:31:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Jul '21 0.8243 0.8498 1:21 P
QTT - COTTON - NYMEX Jul '21 (QTT1N)
Prev 0.8498
Open
High
Low
Last Trade 0.8243
Change -0.0255
Settle 0.8243
Updated May 14 13:21:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '21 0.8161 0.8388 1:21 P
QTT - COTTON - NYMEX Oct '21 (QTT1V)
Prev 0.8388
Open
High
Low
Last Trade 0.8161
Change -0.0227
Settle 0.8161
Updated May 14 13:21:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '21 0.8122 0.8330 1:21 P
QTT - COTTON - NYMEX Dec '21 (QTT1Z)
Prev 0.8330
Open
High
Low
Last Trade 0.8122
Change -0.0208
Settle 0.8122
Updated May 14 13:21:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
May '21 0.773450 0.778200 0.773450 0.778600 0.772550 4:00 P
@AD - AUSTRALIAN DOLLAR - CME May '21 (@AD1K)
Prev 0.772550
Open 0.773450
High 0.778200
Low 0.773450
Last Trade 0.778600
Change 0.006050
Settle 0.778600
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
May '21 1.4044 1.4094 1.4044 1.4100 1.4043 4:00 P
@BP - BRITISH POUND - CME May '21 (@BP1K)
Prev 1.4043
Open 1.4044
High 1.4094
Low 1.4044
Last Trade 1.4100
Change 0.0057
Settle 1.4100
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
May '21 0.821450 0.827150 0.821450 0.825550 0.821850 4:00 P
@CD - CANADIAN DOLLAR - CME May '21 (@CD1K)
Prev 0.821850
Open 0.821450
High 0.827150
Low 0.821450
Last Trade 0.825550
Change 0.003700
Settle 0.825550
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
May '21 1.209600 1.214500 1.209600 1.214350 1.207700 4:00 P
@EU - EURO FX - CME May '21 (@EU1K)
Prev 1.207700
Open 1.209600
High 1.214500
Low 1.209600
Last Trade 1.214350
Change 0.006650
Settle 1.214350
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
May '21 0.0091220 0.0091525 0.0091195 0.0091445 0.0091365 4:00 P
@JY - JAPANESE YEN - CME May '21 (@JY1K)
Prev 0.0091365
Open 0.0091220
High 0.0091525
Low 0.0091195
Last Trade 0.0091445
Change 0.0000080
Settle 0.0091445
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
May '21 0.050260 0.050260 0.050260 0.050340 0.050130 4:00 P
@PX - MEXICAN PESO - CME May '21 (@PX1K)
Prev 0.050130
Open 0.050260
High 0.050260
Low 0.050260
Last Trade 0.050340
Change 0.000210
Settle 0.050340
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Jun '21 1.104500 1.110400 1.104000 1.109200 1.104200 4:00 P
@SF - SWISS FRANC - CME Jun '21 (@SF1M)
Prev 1.104200
Open 1.104500
High 1.110400
Low 1.104000
Last Trade 1.109200
Change 0.005000
Settle 1.109200
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
May '21 99.8400 99.8450 99.8400 99.8425 99.8425 4:00 P
@ED - EURODOLLAR - CME May '21 (@ED1K)
Prev 99.8425
Open 99.8400
High 99.8450
Low 99.8400
Last Trade 99.8425
Change 0.0000
Settle 99.8425
Updated May 14 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.