Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jan '20 17.04 17.04 17.04 17.04 17.00 7:24 P
@DA - MILK CLASS III - CME Jan '20 (@DA0F)
Prev 17.00
Open 17.04
High 17.04
Low 17.04
Last Trade 17.04
Change 0.04
Settle 17.00
Updated Jan 23 19:24:00 PM
Exchange CME
Delay 10 minutes
Feb '20 17.98 7:49 P
@DA - MILK CLASS III - CME Feb '20 (@DA0G)
Prev 17.98
Open
High
Low
Last Trade
Change
Settle 17.98
Updated Jan 23 19:49:00 PM
Exchange CME
Delay 10 minutes
Mar '20 18.17 18.17 18.17 18.17 18.17 6:02 P
@DA - MILK CLASS III - CME Mar '20 (@DA0H)
Prev 18.17
Open 18.17
High 18.17
Low 18.17
Last Trade 18.17
Change 0.00
Settle 18.17
Updated Jan 23 18:02:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jan '20 16.71 7:24 P
@DK - MILK CLASS IV - CME Jan '20 (@DK0F)
Prev 16.71
Open
High
Low
Last Trade
Change
Settle 16.71
Updated Jan 23 19:24:00 PM
Exchange CME
Delay 10 minutes
Feb '20 16.95 5:16 P
@DK - MILK CLASS IV - CME Feb '20 (@DK0G)
Prev 16.95
Open
High
Low
Last Trade
Change
Settle 16.95
Updated Jan 23 17:16:00 PM
Exchange CME
Delay 10 minutes
Mar '20 17.33 5:16 P
@DK - MILK CLASS IV - CME Mar '20 (@DK0H)
Prev 17.33
Open
High
Low
Last Trade
Change
Settle 17.33
Updated Jan 23 17:16:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 393'2 393'2 392'4 392'6 393'6 8:43 P
@C - CORN - CBOT Mar '20 (@C0H)
Prev 393'6
Open 393'2
High 393'2
Low 392'4
Last Trade 392'6
Change -1'0
Settle 393'6
Updated Jan 23 20:43:00 PM
Exchange CBOT
Delay 10 minutes
May '20 398'0 398'2 397'4 398'0 398'4 8:43 P
@C - CORN - CBOT May '20 (@C0K)
Prev 398'4
Open 398'0
High 398'2
Low 397'4
Last Trade 398'0
Change -0'4
Settle 398'4
Updated Jan 23 20:43:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 402'6 402'6 402'2 402'6 403'2 8:43 P
@C - CORN - CBOT Jul '20 (@C0N)
Prev 403'2
Open 402'6
High 402'6
Low 402'2
Last Trade 402'6
Change -0'4
Settle 403'2
Updated Jan 23 20:43:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 581'6 581'6 578'6 579'6 580'4 8:43 P
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 580'4
Open 581'6
High 581'6
Low 578'6
Last Trade 579'6
Change -0'6
Settle 580'4
Updated Jan 23 20:43:00 PM
Exchange CBOT
Delay 10 minutes
May '20 580'0 580'0 577'2 578'2 579'0 8:43 P
@W - WHEAT - CBOT May '20 (@W0K)
Prev 579'0
Open 580'0
High 580'0
Low 577'2
Last Trade 578'2
Change -0'6
Settle 579'0
Updated Jan 23 20:43:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 579'6 579'6 576'6 578'0 578'6 8:43 P
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 578'6
Open 579'6
High 579'6
Low 576'6
Last Trade 578'0
Change -0'6
Settle 578'6
Updated Jan 23 20:43:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 2985 2987 2981 2986 2989 8:43 P
@SM - SOYBEAN MEAL - CBOT Mar '20 (@SM0H)
Prev 2989
Open 2985
High 2987
Low 2981
Last Trade 2986
Change -3
Settle 2989
Updated Jan 23 20:43:00 PM
Exchange CBOT
Delay 10 minutes
May '20 3028 3029 3023 3027 3032 8:43 P
@SM - SOYBEAN MEAL - CBOT May '20 (@SM0K)
Prev 3032
Open 3028
High 3029
Low 3023
Last Trade 3027
Change -5
Settle 3032
Updated Jan 23 20:43:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 3074 3077 3068 3071 3077 8:43 P
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 3077
Open 3074
High 3077
Low 3068
Last Trade 3071
Change -6
Settle 3077
Updated Jan 23 20:43:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jan '20 144.125 144.500 142.725 142.775 143.925 1:05 P
@GF - FEEDER CATTLE - CME Jan '20 (@GF0F)
Prev 143.925
Open 144.125
High 144.500
Low 142.725
Last Trade 142.775
Change -1.150
Settle 142.775
Updated Jan 23 13:05:00 PM
Exchange CME
Delay 10 minutes
Mar '20 143.025 143.950 140.350 140.525 143.050 2:38 P
@GF - FEEDER CATTLE - CME Mar '20 (@GF0H)
Prev 143.050
Open 143.025
High 143.950
Low 140.350
Last Trade 140.525
Change -2.525
Settle 140.525
Updated Jan 23 14:38:00 PM
Exchange CME
Delay 10 minutes
Apr '20 145.925 146.725 143.275 143.475 146.025 2:40 P
@GF - FEEDER CATTLE - CME Apr '20 (@GF0J)
Prev 146.025
Open 145.925
High 146.725
Low 143.275
Last Trade 143.475
Change -2.550
Settle 143.475
Updated Jan 23 14:40:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '20 126.150 126.325 124.575 124.675 126.175 3:40 P
@LE - LIVE CATTLE - CME Feb '20 (@LE0G)
Prev 126.175
Open 126.150
High 126.325
Low 124.575
Last Trade 124.675
Change -1.500
Settle 124.675
Updated Jan 23 15:40:00 PM
Exchange CME
Delay 10 minutes
Apr '20 126.675 126.900 124.000 124.175 126.775 3:08 P
@LE - LIVE CATTLE - CME Apr '20 (@LE0J)
Prev 126.775
Open 126.675
High 126.900
Low 124.000
Last Trade 124.175
Change -2.600
Settle 124.175
Updated Jan 23 15:08:00 PM
Exchange CME
Delay 10 minutes
Jun '20 118.250 118.575 116.150 116.325 118.450 3:09 P
@LE - LIVE CATTLE - CME Jun '20 (@LE0M)
Prev 118.450
Open 118.250
High 118.575
Low 116.150
Last Trade 116.325
Change -2.125
Settle 116.325
Updated Jan 23 15:09:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Mar '20 0.7003 8:43 P
QTT - COTTON - NYMEX Mar '20 (QTT0H)
Prev 0.7003
Open
High
Low
Last Trade
Change
Settle 0.7003
Updated Jan 23 20:43:00 PM
Exchange NYMEX
Delay 10 minutes
May '20 0.7075 0.7184 1:25 P
QTT - COTTON - NYMEX May '20 (QTT0K)
Prev 0.7184
Open
High
Low
Last Trade 0.7075
Change -0.0109
Settle 0.7075
Updated Jan 23 13:25:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '20 0.7159 0.7274 1:25 P
QTT - COTTON - NYMEX Jul '20 (QTT0N)
Prev 0.7274
Open
High
Low
Last Trade 0.7159
Change -0.0115
Settle 0.7159
Updated Jan 23 13:25:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Feb '20 0.6848 0.6851 0.6844 0.6851 0.6844 8:43 P
@AD - AUSTRALIAN DOLLAR - CME Feb '20 (@AD0G)
Prev 0.6844
Open 0.6848
High 0.6851
Low 0.6844
Last Trade 0.6851
Change 0.0007
Settle 0.6844
Updated Jan 23 20:43:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Feb '20 1.3129 1.3131 1.3125 1.3126 1.3127 8:43 P
@BP - BRITISH POUND - CME Feb '20 (@BP0G)
Prev 1.3127
Open 1.3129
High 1.3131
Low 1.3125
Last Trade 1.3126
Change -0.0001
Settle 1.3127
Updated Jan 23 20:43:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Feb '20 0.761800 0.761550 0.761700 8:45 P
@CD - CANADIAN DOLLAR - CME Feb '20 (@CD0G)
Prev 0.761700
Open
High 0.761800
Low 0.761550
Last Trade
Change
Settle 0.761700
Updated Jan 23 20:45:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Feb '20 1.106650 1.106850 1.106650 1.106850 1.107000 8:44 P
@EU - EURO FX - CME Feb '20 (@EU0G)
Prev 1.107000
Open 1.106650
High 1.106850
Low 1.106650
Last Trade 1.106850
Change -0.000150
Settle 1.107000
Updated Jan 23 20:44:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Feb '20 0.0091370 0.0091465 0.0091370 0.0091465 0.0091405 8:44 P
@JY - JAPANESE YEN - CME Feb '20 (@JY0G)
Prev 0.0091405
Open 0.0091370
High 0.0091465
Low 0.0091370
Last Trade 0.0091465
Change 0.0000060
Settle 0.0091405
Updated Jan 23 20:44:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Feb '20 0.053115 0.053115 0.053160 8:26 P
@PX - MEXICAN PESO - CME Feb '20 (@PX0G)
Prev 0.053160
Open
High 0.053115
Low 0.053115
Last Trade
Change
Settle 0.053160
Updated Jan 23 20:26:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Mar '20 1.035100 1.035300 1.034500 1.034900 1.035000 8:44 P
@SF - SWISS FRANC - CME Mar '20 (@SF0H)
Prev 1.035000
Open 1.035100
High 1.035300
Low 1.034500
Last Trade 1.034900
Change -0.000100
Settle 1.035000
Updated Jan 23 20:44:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Feb '20 98.2650 98.2650 98.2575 98.2600 98.2675 8:40 P
@ED - EURODOLLAR - CME Feb '20 (@ED0G)
Prev 98.2675
Open 98.2650
High 98.2650
Low 98.2575
Last Trade 98.2600
Change -0.0075
Settle 98.2675
Updated Jan 23 20:40:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.