Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
May '19 16.29 16.33 16.26 16.29 16.29 2:17 P
@DA - MILK CLASS III - CME May '19 (@DA9K)
Prev 16.29
Open 16.29
High 16.33
Low 16.26
Last Trade 16.29
Change 0.00
Settle 16.29
Updated May 21 14:17:00 PM
Exchange CME
Delay 10 minutes
Jun '19 16.48 16.59 16.40 16.41 16.51 2:20 P
@DA - MILK CLASS III - CME Jun '19 (@DA9M)
Prev 16.51
Open 16.48
High 16.59
Low 16.40
Last Trade 16.41
Change -0.10
Settle 16.44
Updated May 21 14:20:00 PM
Exchange CME
Delay 10 minutes
Jul '19 16.75 16.80 16.61 16.63 16.76 2:19 P
@DA - MILK CLASS III - CME Jul '19 (@DA9N)
Prev 16.76
Open 16.75
High 16.80
Low 16.61
Last Trade 16.63
Change -0.13
Settle 16.63
Updated May 21 14:19:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
May '19 16.28 16.28 2:21 P
@DK - MILK CLASS IV - CME May '19 (@DK9K)
Prev 16.28
Open
High
Low
Last Trade 16.28
Change 0.00
Settle 16.28
Updated May 21 14:21:00 PM
Exchange CME
Delay 10 minutes
Jun '19 16.80 16.85 2:19 P
@DK - MILK CLASS IV - CME Jun '19 (@DK9M)
Prev 16.85
Open
High
Low
Last Trade 16.80
Change -0.05
Settle 16.80
Updated May 21 14:19:00 PM
Exchange CME
Delay 10 minutes
Jul '19 16.94 16.94 16.94 16.94 17.04 2:19 P
@DK - MILK CLASS IV - CME Jul '19 (@DK9N)
Prev 17.04
Open 16.94
High 16.94
Low 16.94
Last Trade 16.94
Change -0.10
Settle 16.94
Updated May 21 14:19:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 393'2 399'0 391'2 394'2 389'0 1:30 P
@C - CORN - CBOT Jul '19 (@C9N)
Prev 389'0
Open 393'2
High 399'0
Low 391'2
Last Trade 394'2
Change 5'2
Settle 394'2
Updated May 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 400'0 406'4 399'4 402'6 396'6 1:30 P
@C - CORN - CBOT Sep '19 (@C9U)
Prev 396'6
Open 400'0
High 406'4
Low 399'4
Last Trade 402'6
Change 6'0
Settle 402'6
Updated May 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Dec '19 407'0 413'0 407'0 410'4 404'4 1:30 P
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 404'4
Open 407'0
High 413'0
Low 407'0
Last Trade 410'4
Change 6'0
Settle 410'4
Updated May 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 486'2 492'6 474'0 478'6 478'2 1:30 P
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 478'2
Open 486'2
High 492'6
Low 474'0
Last Trade 478'6
Change 0'4
Settle 478'6
Updated May 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 493'4 499'2 481'4 486'0 485'2 1:30 P
@W - WHEAT - CBOT Sep '19 (@W9U)
Prev 485'2
Open 493'4
High 499'2
Low 481'4
Last Trade 486'0
Change 0'6
Settle 486'0
Updated May 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Dec '19 505'6 510'0 493'4 498'2 497'6 1:30 P
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 497'6
Open 505'6
High 510'0
Low 493'4
Last Trade 498'2
Change 0'4
Settle 498'2
Updated May 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '19 2987 3022 2931 2953 2973 1:30 P
@SM - SOYBEAN MEAL - CBOT Jul '19 (@SM9N)
Prev 2973
Open 2987
High 3022
Low 2931
Last Trade 2953
Change -20
Settle 2953
Updated May 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Aug '19 3013 3038 2949 2969 2990 1:30 P
@SM - SOYBEAN MEAL - CBOT Aug '19 (@SM9Q)
Prev 2990
Open 3013
High 3038
Low 2949
Last Trade 2969
Change -21
Settle 2969
Updated May 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 3032 3056 2970 2988 3009 1:30 P
@SM - SOYBEAN MEAL - CBOT Sep '19 (@SM9U)
Prev 3009
Open 3032
High 3056
Low 2970
Last Trade 2988
Change -21
Settle 2988
Updated May 21 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
May '19 134.600 134.750 133.950 134.375 134.150 1:05 P
@GF - FEEDER CATTLE - CME May '19 (@GF9K)
Prev 134.150
Open 134.600
High 134.750
Low 133.950
Last Trade 134.375
Change 0.225
Settle 134.375
Updated May 21 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '19 145.000 145.125 142.050 143.000 144.775 1:05 P
@GF - FEEDER CATTLE - CME Aug '19 (@GF9Q)
Prev 144.775
Open 145.000
High 145.125
Low 142.050
Last Trade 143.000
Change -1.775
Settle 143.000
Updated May 21 13:05:00 PM
Exchange CME
Delay 10 minutes
Sep '19 146.000 146.150 143.450 144.175 145.875 1:05 P
@GF - FEEDER CATTLE - CME Sep '19 (@GF9U)
Prev 145.875
Open 146.000
High 146.150
Low 143.450
Last Trade 144.175
Change -1.700
Settle 144.175
Updated May 21 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '19 111.850 111.875 110.400 110.850 111.350 1:05 P
@LE - LIVE CATTLE - CME Jun '19 (@LE9M)
Prev 111.350
Open 111.850
High 111.875
Low 110.400
Last Trade 110.850
Change -0.500
Settle 110.850
Updated May 21 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '19 108.875 109.325 107.725 108.275 108.525 1:05 P
@LE - LIVE CATTLE - CME Aug '19 (@LE9Q)
Prev 108.525
Open 108.875
High 109.325
Low 107.725
Last Trade 108.275
Change -0.250
Settle 108.275
Updated May 21 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '19 108.825 109.575 107.900 108.300 108.500 1:05 P
@LE - LIVE CATTLE - CME Oct '19 (@LE9V)
Prev 108.500
Open 108.825
High 109.575
Low 107.900
Last Trade 108.300
Change -0.200
Settle 108.300
Updated May 21 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Jul '19 0.6732 0.6791 1:26 P
QTT - COTTON - NYMEX Jul '19 (QTT9N)
Prev 0.6791
Open
High
Low
Last Trade 0.6732
Change -0.0059
Settle 0.6732
Updated May 21 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '19 0.6720 0.6758 1:26 P
QTT - COTTON - NYMEX Oct '19 (QTT9V)
Prev 0.6758
Open
High
Low
Last Trade 0.6720
Change -0.0038
Settle 0.6720
Updated May 21 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '19 0.6690 0.6765 1:26 P
QTT - COTTON - NYMEX Dec '19 (QTT9Z)
Prev 0.6765
Open
High
Low
Last Trade 0.6690
Change -0.0075
Settle 0.6690
Updated May 21 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '19 0.691300 0.693400 0.687100 0.688800 0.691000 2:21 P
@AD - AUSTRALIAN DOLLAR - CME Jun '19 (@AD9M)
Prev 0.691000
Open 0.691300
High 0.693400
Low 0.687100
Last Trade 0.688800
Change -0.002200
Settle 0.688700
Updated May 21 14:21:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Jun '19 1.2742 1.2832 1.2702 1.2721 1.2744 2:20 P
@BP - BRITISH POUND - CME Jun '19 (@BP9M)
Prev 1.2744
Open 1.2742
High 1.2832
Low 1.2702
Last Trade 1.2721
Change -0.0023
Settle 1.2721
Updated May 21 14:20:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '19 0.745100 0.747050 0.744850 0.746350 0.744950 2:22 P
@CD - CANADIAN DOLLAR - CME Jun '19 (@CD9M)
Prev 0.744950
Open 0.745100
High 0.747050
Low 0.744850
Last Trade 0.746350
Change 0.001400
Settle 0.746600
Updated May 21 14:22:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Jun '19 1.119200 1.121400 1.116650 1.118650 1.119350 2:20 P
@EU - EURO FX - CME Jun '19 (@EU9M)
Prev 1.119350
Open 1.119200
High 1.121400
Low 1.116650
Last Trade 1.118650
Change -0.000700
Settle 1.118300
Updated May 21 14:20:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Jun '19 0.0091045 0.0091080 0.0090540 0.0090590 0.0091120 2:21 P
@JY - JAPANESE YEN - CME Jun '19 (@JY9M)
Prev 0.0091120
Open 0.0091045
High 0.0091080
Low 0.0090540
Last Trade 0.0090590
Change -0.0000530
Settle 0.0090580
Updated May 21 14:21:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Jun '19 0.052220 0.052390 0.052060 0.052330 0.052200 2:21 P
@PX - MEXICAN PESO - CME Jun '19 (@PX9M)
Prev 0.052200
Open 0.052220
High 0.052390
Low 0.052060
Last Trade 0.052330
Change 0.000130
Settle 0.052340
Updated May 21 14:21:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Jun '19 0.994200 0.994400 0.990600 0.991400 0.994300 2:21 P
@SF - SWISS FRANC - CME Jun '19 (@SF9M)
Prev 0.994300
Open 0.994200
High 0.994400
Low 0.990600
Last Trade 0.991400
Change -0.002900
Settle 0.991300
Updated May 21 14:21:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '19 97.4800 97.4825 97.4700 97.4700 97.4775 2:20 P
@ED - EURODOLLAR - CME Jun '19 (@ED9M)
Prev 97.4775
Open 97.4800
High 97.4825
Low 97.4700
Last Trade 97.4700
Change -0.0075
Settle 97.4700
Updated May 21 14:20:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.