Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Feb '21 15.63 15.63 15.63 15.63 15.65 4:00 P
@DA - MILK CLASS III - CME Feb '21 (@DA1G)
Prev 15.65
Open 15.63
High 15.63
Low 15.63
Last Trade 15.63
Change -0.02
Settle 15.63
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '21 16.56 16.56 16.08 16.22 16.56 4:00 P
@DA - MILK CLASS III - CME Mar '21 (@DA1H)
Prev 16.56
Open 16.56
High 16.56
Low 16.08
Last Trade 16.22
Change -0.34
Settle 16.22
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '21 17.40 17.50 16.95 17.43 17.40 4:00 P
@DA - MILK CLASS III - CME Apr '21 (@DA1J)
Prev 17.40
Open 17.40
High 17.50
Low 16.95
Last Trade 17.43
Change 0.03
Settle 17.43
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Feb '21 13.28 13.28 4:00 P
@DK - MILK CLASS IV - CME Feb '21 (@DK1G)
Prev 13.28
Open
High
Low
Last Trade 13.28
Change 0.00
Settle 13.28
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '21 14.11 13.91 4:00 P
@DK - MILK CLASS IV - CME Mar '21 (@DK1H)
Prev 13.91
Open
High
Low
Last Trade 14.11
Change 0.20
Settle 14.11
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
Apr '21 14.85 14.67 4:00 P
@DK - MILK CLASS IV - CME Apr '21 (@DK1J)
Prev 14.67
Open
High
Low
Last Trade 14.85
Change 0.18
Settle 14.85
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '21 554'4 556'4 546'2 555'4 554'6 2:48 P
@C - CORN - CBOT Mar '21 (@C1H)
Prev 554'6
Open 554'4
High 556'4
Low 546'2
Last Trade 555'4
Change 0'6
Settle 555'4
Updated Feb 26 14:48:00 PM
Exchange CBOT
Delay 10 minutes
May '21 548'6 549'0 540'0 547'4 549'6 3:53 P
@C - CORN - CBOT May '21 (@C1K)
Prev 549'6
Open 548'6
High 549'0
Low 540'0
Last Trade 547'4
Change -2'2
Settle 547'4
Updated Feb 26 15:53:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 538'6 538'6 529'2 535'0 539'6 1:30 P
@C - CORN - CBOT Jul '21 (@C1N)
Prev 539'6
Open 538'6
High 538'6
Low 529'2
Last Trade 535'0
Change -4'6
Settle 535'0
Updated Feb 26 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '21 665'0 665'6 653'0 655'0 671'6 1:20 P
@W - WHEAT - CBOT Mar '21 (@W1H)
Prev 671'6
Open 665'0
High 665'6
Low 653'0
Last Trade 655'0
Change -16'6
Settle 655'0
Updated Feb 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
May '21 672'2 674'0 658'2 660'2 675'6 2:30 P
@W - WHEAT - CBOT May '21 (@W1K)
Prev 675'6
Open 672'2
High 674'0
Low 658'2
Last Trade 660'2
Change -15'4
Settle 660'2
Updated Feb 26 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 660'4 662'0 648'0 650'0 663'4 1:30 P
@W - WHEAT - CBOT Jul '21 (@W1N)
Prev 663'4
Open 660'4
High 662'0
Low 648'0
Last Trade 650'0
Change -13'4
Settle 650'0
Updated Feb 26 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '21 4233 4262 4170 4232 4241 2:50 P
@SM - SOYBEAN MEAL - CBOT Mar '21 (@SM1H)
Prev 4241
Open 4233
High 4262
Low 4170
Last Trade 4232
Change -9
Settle 4232
Updated Feb 26 14:50:00 PM
Exchange CBOT
Delay 10 minutes
May '21 4218 4251 4153 4214 4230 2:57 P
@SM - SOYBEAN MEAL - CBOT May '21 (@SM1K)
Prev 4230
Open 4218
High 4251
Low 4153
Last Trade 4214
Change -16
Settle 4214
Updated Feb 26 14:57:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 4195 4219 4132 4187 4204 1:30 P
@SM - SOYBEAN MEAL - CBOT Jul '21 (@SM1N)
Prev 4204
Open 4195
High 4219
Low 4132
Last Trade 4187
Change -17
Settle 4187
Updated Feb 26 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Mar '21 140.250 140.375 138.050 138.675 140.425 1:05 P
@GF - FEEDER CATTLE - CME Mar '21 (@GF1H)
Prev 140.425
Open 140.250
High 140.375
Low 138.050
Last Trade 138.675
Change -1.750
Settle 138.675
Updated Feb 26 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '21 144.575 144.900 142.000 142.575 145.075 3:24 P
@GF - FEEDER CATTLE - CME Apr '21 (@GF1J)
Prev 145.075
Open 144.575
High 144.900
Low 142.000
Last Trade 142.575
Change -2.500
Settle 142.575
Updated Feb 26 15:24:00 PM
Exchange CME
Delay 10 minutes
May '21 146.700 147.250 144.525 145.075 147.225 1:05 P
@GF - FEEDER CATTLE - CME May '21 (@GF1K)
Prev 147.225
Open 146.700
High 147.250
Low 144.525
Last Trade 145.075
Change -2.150
Settle 145.075
Updated Feb 26 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '21 116.800 117.050 113.050 113.100 117.000 1:05 P
@LE - LIVE CATTLE - CME Feb '21 (@LE1G)
Prev 117.000
Open 116.800
High 117.050
Low 113.050
Last Trade 113.100
Change -3.900
Settle 113.100
Updated Feb 26 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '21 121.600 121.750 119.775 120.000 121.675 2:30 P
@LE - LIVE CATTLE - CME Apr '21 (@LE1J)
Prev 121.675
Open 121.600
High 121.750
Low 119.775
Last Trade 120.000
Change -1.675
Settle 120.000
Updated Feb 26 14:30:00 PM
Exchange CME
Delay 10 minutes
Jun '21 119.525 119.525 118.150 118.425 119.500 1:05 P
@LE - LIVE CATTLE - CME Jun '21 (@LE1M)
Prev 119.500
Open 119.525
High 119.525
Low 118.150
Last Trade 118.425
Change -1.075
Settle 118.425
Updated Feb 26 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
May '21 0.8883 0.8969 1:23 P
QTT - COTTON - NYMEX May '21 (QTT1K)
Prev 0.8969
Open
High
Low
Last Trade 0.8883
Change -0.0086
Settle 0.8883
Updated Feb 26 13:23:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '21 0.8971 0.9037 1:23 P
QTT - COTTON - NYMEX Jul '21 (QTT1N)
Prev 0.9037
Open
High
Low
Last Trade 0.8971
Change -0.0066
Settle 0.8971
Updated Feb 26 13:23:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '21 0.8518 0.8618 1:23 P
QTT - COTTON - NYMEX Oct '21 (QTT1V)
Prev 0.8618
Open
High
Low
Last Trade 0.8518
Change -0.0100
Settle 0.8518
Updated Feb 26 13:23:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Mar '21 0.787800 0.788450 0.769200 0.771050 0.790350 4:00 P
@AD - AUSTRALIAN DOLLAR - CME Mar '21 (@AD1H)
Prev 0.790350
Open 0.787800
High 0.788450
Low 0.769200
Last Trade 0.771050
Change -0.019300
Settle 0.771050
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Mar '21 1.4012 1.4028 1.3888 1.3946 1.4035 4:00 P
@BP - BRITISH POUND - CME Mar '21 (@BP1H)
Prev 1.4035
Open 1.4012
High 1.4028
Low 1.3888
Last Trade 1.3946
Change -0.0089
Settle 1.3946
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Mar '21 0.793800 0.794450 0.784200 0.786950 0.795150 4:00 P
@CD - CANADIAN DOLLAR - CME Mar '21 (@CD1H)
Prev 0.795150
Open 0.793800
High 0.794450
Low 0.784200
Last Trade 0.786950
Change -0.008200
Settle 0.786950
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Mar '21 1.218500 1.218800 1.206600 1.208150 1.218850 4:00 P
@EU - EURO FX - CME Mar '21 (@EU1H)
Prev 1.218850
Open 1.218500
High 1.218800
Low 1.206600
Last Trade 1.208150
Change -0.010700
Settle 1.208150
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Mar '21 0.0094120 0.0094485 0.0093735 0.0093785 0.0094155 4:00 P
@JY - JAPANESE YEN - CME Mar '21 (@JY1H)
Prev 0.0094155
Open 0.0094120
High 0.0094485
Low 0.0093735
Last Trade 0.0093785
Change -0.0000370
Settle 0.0093785
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Mar '21 0.047810 0.048040 0.047430 0.047680 0.047950 4:00 P
@PX - MEXICAN PESO - CME Mar '21 (@PX1H)
Prev 0.047950
Open 0.047810
High 0.048040
Low 0.047430
Last Trade 0.047680
Change -0.000270
Settle 0.047680
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Mar '21 1.105900 1.108100 1.099000 1.100400 1.105600 4:00 P
@SF - SWISS FRANC - CME Mar '21 (@SF1H)
Prev 1.105600
Open 1.105900
High 1.108100
Low 1.099000
Last Trade 1.100400
Change -0.005200
Settle 1.100400
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Mar '21 99.8175 99.8250 99.8150 99.8200 99.8225 4:00 P
@ED - EURODOLLAR - CME Mar '21 (@ED1H)
Prev 99.8225
Open 99.8175
High 99.8250
Low 99.8150
Last Trade 99.8200
Change -0.0025
Settle 99.8200
Updated Feb 26 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.