Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Sep '20 16.35 16.36 16.34 16.35 16.35 4:00 P
@DA - MILK CLASS III - CME Sep '20 (@DA0U)
Prev 16.35
Open 16.35
High 16.36
Low 16.34
Last Trade 16.35
Change 0.00
Settle 16.35
Updated Sep 29 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '20 19.26 19.26 19.26 19.26 19.27 9:28 P
@DA - MILK CLASS III - CME Oct '20 (@DA0V)
Prev 19.27
Open 19.26
High 19.26
Low 19.26
Last Trade 19.26
Change -0.01
Settle 19.27
Updated Sep 29 21:28:00 PM
Exchange CME
Delay 10 minutes
Nov '20 18.58 9:28 P
@DA - MILK CLASS III - CME Nov '20 (@DA0X)
Prev 18.58
Open
High
Low
Last Trade
Change
Settle 18.58
Updated Sep 29 21:28:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Sep '20 12.72 12.72 12.72 12.72 12.71 4:00 P
@DK - MILK CLASS IV - CME Sep '20 (@DK0U)
Prev 12.71
Open 12.72
High 12.72
Low 12.72
Last Trade 12.72
Change 0.01
Settle 12.72
Updated Sep 29 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '20 13.85 13.85 13.85 13.85 13.76 4:00 P
@DK - MILK CLASS IV - CME Oct '20 (@DK0V)
Prev 13.76
Open 13.85
High 13.85
Low 13.85
Last Trade 13.85
Change 0.09
Settle 13.85
Updated Sep 29 16:00:00 PM
Exchange CME
Delay 10 minutes
Nov '20 14.44 14.35 4:00 P
@DK - MILK CLASS IV - CME Nov '20 (@DK0X)
Prev 14.35
Open
High
Low
Last Trade 14.44
Change 0.09
Settle 14.44
Updated Sep 29 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '20 364'2 364'6 363'4 363'4 364'6 10:05 P
@C - CORN - CBOT Dec '20 (@C0Z)
Prev 364'6
Open 364'2
High 364'6
Low 363'4
Last Trade 363'4
Change -1'2
Settle 364'6
Updated Sep 29 22:05:00 PM
Exchange CBOT
Delay 10 minutes
Mar '21 373'4 374'0 372'6 372'6 374'0 10:05 P
@C - CORN - CBOT Mar '21 (@C1H)
Prev 374'0
Open 373'4
High 374'0
Low 372'6
Last Trade 372'6
Change -1'2
Settle 374'0
Updated Sep 29 22:05:00 PM
Exchange CBOT
Delay 10 minutes
May '21 379'4 379'4 378'4 378'4 379'4 10:05 P
@C - CORN - CBOT May '21 (@C1K)
Prev 379'4
Open 379'4
High 379'4
Low 378'4
Last Trade 378'4
Change -1'0
Settle 379'4
Updated Sep 29 22:05:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '20 548'6 551'4 547'0 551'2 549'4 10:05 P
@W - WHEAT - CBOT Dec '20 (@W0Z)
Prev 549'4
Open 548'6
High 551'4
Low 547'0
Last Trade 551'2
Change 1'6
Settle 549'4
Updated Sep 29 22:05:00 PM
Exchange CBOT
Delay 10 minutes
Mar '21 555'6 558'2 554'0 558'0 556'4 10:05 P
@W - WHEAT - CBOT Mar '21 (@W1H)
Prev 556'4
Open 555'6
High 558'2
Low 554'0
Last Trade 558'0
Change 1'4
Settle 556'4
Updated Sep 29 22:05:00 PM
Exchange CBOT
Delay 10 minutes
May '21 560'6 562'6 558'6 562'6 561'4 10:05 P
@W - WHEAT - CBOT May '21 (@W1K)
Prev 561'4
Open 560'6
High 562'6
Low 558'6
Last Trade 562'6
Change 1'2
Settle 561'4
Updated Sep 29 22:05:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Oct '20 3273 3281 3263 3281 3273 10:03 P
@SM - SOYBEAN MEAL - CBOT Oct '20 (@SM0V)
Prev 3273
Open 3273
High 3281
Low 3263
Last Trade 3281
Change 8
Settle 3273
Updated Sep 29 22:03:00 PM
Exchange CBOT
Delay 10 minutes
Dec '20 3319 3323 3306 3317 3319 10:05 P
@SM - SOYBEAN MEAL - CBOT Dec '20 (@SM0Z)
Prev 3319
Open 3319
High 3323
Low 3306
Last Trade 3317
Change -2
Settle 3319
Updated Sep 29 22:05:00 PM
Exchange CBOT
Delay 10 minutes
Jan '21 3316 3317 3302 3315 3316 10:05 P
@SM - SOYBEAN MEAL - CBOT Jan '21 (@SM1F)
Prev 3316
Open 3316
High 3317
Low 3302
Last Trade 3315
Change -1
Settle 3316
Updated Sep 29 22:05:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '20 141.250 143.650 140.975 142.925 140.925 3:08 P
@GF - FEEDER CATTLE - CME Oct '20 (@GF0V)
Prev 140.925
Open 141.250
High 143.650
Low 140.975
Last Trade 142.925
Change 2.000
Settle 142.925
Updated Sep 29 15:08:00 PM
Exchange CME
Delay 10 minutes
Nov '20 141.350 144.550 141.350 143.775 141.100 1:05 P
@GF - FEEDER CATTLE - CME Nov '20 (@GF0X)
Prev 141.100
Open 141.350
High 144.550
Low 141.350
Last Trade 143.775
Change 2.675
Settle 143.775
Updated Sep 29 13:05:00 PM
Exchange CME
Delay 10 minutes
Jan '21 139.400 142.450 139.400 141.675 139.150 1:05 P
@GF - FEEDER CATTLE - CME Jan '21 (@GF1F)
Prev 139.150
Open 139.400
High 142.450
Low 139.400
Last Trade 141.675
Change 2.525
Settle 141.675
Updated Sep 29 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '20 108.325 109.225 108.300 108.900 107.950 1:05 P
@LE - LIVE CATTLE - CME Oct '20 (@LE0V)
Prev 107.950
Open 108.325
High 109.225
Low 108.300
Last Trade 108.900
Change 0.950
Settle 108.900
Updated Sep 29 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '20 112.075 113.550 111.975 113.125 111.650 2:51 P
@LE - LIVE CATTLE - CME Dec '20 (@LE0Z)
Prev 111.650
Open 112.075
High 113.550
Low 111.975
Last Trade 113.125
Change 1.475
Settle 113.125
Updated Sep 29 14:51:00 PM
Exchange CME
Delay 10 minutes
Feb '21 115.300 116.625 115.275 116.225 115.025 2:30 P
@LE - LIVE CATTLE - CME Feb '21 (@LE1G)
Prev 115.025
Open 115.300
High 116.625
Low 115.275
Last Trade 116.225
Change 1.200
Settle 116.225
Updated Sep 29 14:30:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Dec '20 0.6529 10:05 P
QTT - COTTON - NYMEX Dec '20 (QTT0Z)
Prev 0.6529
Open
High
Low
Last Trade
Change
Settle 0.6529
Updated Sep 29 22:05:00 PM
Exchange NYMEX
Delay 10 minutes
Mar '21 0.6603 0.6638 1:23 P
QTT - COTTON - NYMEX Mar '21 (QTT1H)
Prev 0.6638
Open
High
Low
Last Trade 0.6603
Change -0.0035
Settle 0.6603
Updated Sep 29 13:23:00 PM
Exchange NYMEX
Delay 10 minutes
May '21 0.6680 0.6709 1:23 P
QTT - COTTON - NYMEX May '21 (QTT1K)
Prev 0.6709
Open
High
Low
Last Trade 0.6680
Change -0.0029
Settle 0.6680
Updated Sep 29 13:23:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '20 0.7139 0.7146 0.7120 0.7137 0.7129 10:06 P
@AD - AUSTRALIAN DOLLAR - CME Oct '20 (@AD0V)
Prev 0.7129
Open 0.7139
High 0.7146
Low 0.7120
Last Trade 0.7137
Change 0.0008
Settle 0.7129
Updated Sep 29 22:06:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Oct '20 1.2866 1.2873 1.2848 1.2857 1.2863 10:06 P
@BP - BRITISH POUND - CME Oct '20 (@BP0V)
Prev 1.2863
Open 1.2866
High 1.2873
Low 1.2848
Last Trade 1.2857
Change -0.0006
Settle 1.2863
Updated Sep 29 22:06:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '20 0.747000 0.747750 0.746250 0.747000 0.747150 10:05 P
@CD - CANADIAN DOLLAR - CME Oct '20 (@CD0V)
Prev 0.747150
Open 0.747000
High 0.747750
Low 0.746250
Last Trade 0.747000
Change -0.000150
Settle 0.747150
Updated Sep 29 22:05:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Oct '20 1.174250 1.175850 1.174050 1.175200 1.174200 10:05 P
@EU - EURO FX - CME Oct '20 (@EU0V)
Prev 1.174200
Open 1.174250
High 1.175850
Low 1.174050
Last Trade 1.175200
Change 0.001000
Settle 1.174200
Updated Sep 29 22:05:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Oct '20 0.0094610 0.0094725 0.0094595 0.0094700 0.0094650 10:06 P
@JY - JAPANESE YEN - CME Oct '20 (@JY0V)
Prev 0.0094650
Open 0.0094610
High 0.0094725
Low 0.0094595
Last Trade 0.0094700
Change 0.0000050
Settle 0.0094650
Updated Sep 29 22:06:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Oct '20 0.044660 0.044500 0.044490 10:06 P
@PX - MEXICAN PESO - CME Oct '20 (@PX0V)
Prev 0.044490
Open
High 0.044660
Low 0.044500
Last Trade
Change
Settle 0.044490
Updated Sep 29 22:06:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '20 1.088800 1.090300 1.088300 1.088600 1.089900 10:06 P
@SF - SWISS FRANC - CME Dec '20 (@SF0Z)
Prev 1.089900
Open 1.088800
High 1.090300
Low 1.088300
Last Trade 1.088600
Change -0.001300
Settle 1.089900
Updated Sep 29 22:06:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '20 99.7850 99.7875 99.7850 99.7850 99.7850 10:05 P
@ED - EURODOLLAR - CME Oct '20 (@ED0V)
Prev 99.7850
Open 99.7850
High 99.7875
Low 99.7850
Last Trade 99.7850
Change 0.0000
Settle 99.7850
Updated Sep 29 22:05:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.