Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Aug '21 16.18 16.22 16.12 16.12 16.11 3:00 A
@DA - MILK CLASS III - CME Aug '21 (@DA1Q)
Prev 16.11
Open 16.18
High 16.22
Low 16.12
Last Trade 16.12
Change 0.01
Settle 16.11
Updated Aug 03 3:00:00 AM
Exchange CME
Delay 10 minutes
Sep '21 16.11 16.16 16.11 16.11 16.15 3:00 A
@DA - MILK CLASS III - CME Sep '21 (@DA1U)
Prev 16.15
Open 16.11
High 16.16
Low 16.11
Last Trade 16.11
Change -0.04
Settle 16.15
Updated Aug 03 3:00:00 AM
Exchange CME
Delay 10 minutes
Oct '21 16.67 3:00 A
@DA - MILK CLASS III - CME Oct '21 (@DA1V)
Prev 16.67
Open
High
Low
Last Trade
Change
Settle 16.67
Updated Aug 03 3:00:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Aug '21 15.55 1:06 A
@DK - MILK CLASS IV - CME Aug '21 (@DK1Q)
Prev 15.55
Open
High
Low
Last Trade
Change
Settle 15.55
Updated Aug 03 1:06:00 AM
Exchange CME
Delay 10 minutes
Sep '21 15.84 15.58 4:00 P
@DK - MILK CLASS IV - CME Sep '21 (@DK1U)
Prev 15.58
Open
High
Low
Last Trade 15.84
Change 0.26
Settle 15.84
Updated Aug 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '21 15.96 15.80 4:00 P
@DK - MILK CLASS IV - CME Oct '21 (@DK1V)
Prev 15.80
Open
High
Low
Last Trade 15.96
Change 0.16
Settle 15.96
Updated Aug 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Sep '21 555'6 556'6 552'2 552'4 558'6 3:04 A
@C - CORN - CBOT Sep '21 (@C1U)
Prev 558'6
Open 555'6
High 556'6
Low 552'2
Last Trade 552'4
Change -6'2
Settle 558'6
Updated Aug 03 3:04:00 AM
Exchange CBOT
Delay 10 minutes
Dec '21 557'0 557'4 553'2 554'4 559'2 3:04 A
@C - CORN - CBOT Dec '21 (@C1Z)
Prev 559'2
Open 557'0
High 557'4
Low 553'2
Last Trade 554'4
Change -4'6
Settle 559'2
Updated Aug 03 3:04:00 AM
Exchange CBOT
Delay 10 minutes
Mar '22 564'6 565'0 561'2 562'2 567'2 3:04 A
@C - CORN - CBOT Mar '22 (@C2H)
Prev 567'2
Open 564'6
High 565'0
Low 561'2
Last Trade 562'2
Change -5'0
Settle 567'2
Updated Aug 03 3:04:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Sep '21 727'4 727'6 721'2 721'6 729'4 3:04 A
@W - WHEAT - CBOT Sep '21 (@W1U)
Prev 729'4
Open 727'4
High 727'6
Low 721'2
Last Trade 721'6
Change -7'6
Settle 729'4
Updated Aug 03 3:04:00 AM
Exchange CBOT
Delay 10 minutes
Dec '21 737'0 737'4 731'2 731'6 739'2 3:04 A
@W - WHEAT - CBOT Dec '21 (@W1Z)
Prev 739'2
Open 737'0
High 737'4
Low 731'2
Last Trade 731'6
Change -7'4
Settle 739'2
Updated Aug 03 3:04:00 AM
Exchange CBOT
Delay 10 minutes
Mar '22 745'0 745'0 739'0 739'2 747'0 3:04 A
@W - WHEAT - CBOT Mar '22 (@W2H)
Prev 747'0
Open 745'0
High 745'0
Low 739'0
Last Trade 739'2
Change -7'6
Settle 747'0
Updated Aug 03 3:04:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Aug '21 3560 3560 3560 3560 3572 3:03 A
@SM - SOYBEAN MEAL - CBOT Aug '21 (@SM1Q)
Prev 3572
Open 3560
High 3560
Low 3560
Last Trade 3560
Change -12
Settle 3572
Updated Aug 03 3:03:00 AM
Exchange CBOT
Delay 10 minutes
Sep '21 3548 3555 3523 3524 3564 3:04 A
@SM - SOYBEAN MEAL - CBOT Sep '21 (@SM1U)
Prev 3564
Open 3548
High 3555
Low 3523
Last Trade 3524
Change -40
Settle 3564
Updated Aug 03 3:04:00 AM
Exchange CBOT
Delay 10 minutes
Oct '21 3550 3550 3521 3523 3559 3:04 A
@SM - SOYBEAN MEAL - CBOT Oct '21 (@SM1V)
Prev 3559
Open 3550
High 3550
Low 3521
Last Trade 3523
Change -36
Settle 3559
Updated Aug 03 3:04:00 AM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '21 158.825 159.925 157.875 158.250 158.175 2:30 P
@GF - FEEDER CATTLE - CME Aug '21 (@GF1Q)
Prev 158.175
Open 158.825
High 159.925
Low 157.875
Last Trade 158.250
Change 0.075
Settle 158.250
Updated Aug 02 14:30:00 PM
Exchange CME
Delay 10 minutes
Sep '21 162.175 163.425 161.725 161.975 161.800 1:05 P
@GF - FEEDER CATTLE - CME Sep '21 (@GF1U)
Prev 161.800
Open 162.175
High 163.425
Low 161.725
Last Trade 161.975
Change 0.175
Settle 161.975
Updated Aug 02 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '21 164.275 165.575 164.125 164.475 164.050 4:40 P
@GF - FEEDER CATTLE - CME Oct '21 (@GF1V)
Prev 164.050
Open 164.275
High 165.575
Low 164.125
Last Trade 164.475
Change 0.425
Settle 164.475
Updated Aug 02 16:40:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '21 122.325 122.650 121.950 122.125 122.075 2:30 P
@LE - LIVE CATTLE - CME Aug '21 (@LE1Q)
Prev 122.075
Open 122.325
High 122.650
Low 121.950
Last Trade 122.125
Change 0.050
Settle 122.125
Updated Aug 02 14:30:00 PM
Exchange CME
Delay 10 minutes
Oct '21 127.525 127.850 127.050 127.275 127.200 1:05 P
@LE - LIVE CATTLE - CME Oct '21 (@LE1V)
Prev 127.200
Open 127.525
High 127.850
Low 127.050
Last Trade 127.275
Change 0.075
Settle 127.275
Updated Aug 02 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '21 132.900 133.325 132.525 132.750 132.650 1:05 P
@LE - LIVE CATTLE - CME Dec '21 (@LE1Z)
Prev 132.650
Open 132.900
High 133.325
Low 132.525
Last Trade 132.750
Change 0.100
Settle 132.750
Updated Aug 02 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Oct '21 0.9007 0.8983 1:45 P
QTT - COTTON - NYMEX Oct '21 (QTT1V)
Prev 0.8983
Open
High
Low
Last Trade 0.9007
Change 0.0024
Settle 0.9007
Updated Aug 02 13:45:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '21 0.8963 0.8939 1:45 P
QTT - COTTON - NYMEX Dec '21 (QTT1Z)
Prev 0.8939
Open
High
Low
Last Trade 0.8963
Change 0.0024
Settle 0.8963
Updated Aug 02 13:45:00 PM
Exchange NYMEX
Delay 10 minutes
Mar '22 0.8933 0.8907 1:45 P
QTT - COTTON - NYMEX Mar '22 (QTT2H)
Prev 0.8907
Open
High
Low
Last Trade 0.8933
Change 0.0026
Settle 0.8933
Updated Aug 02 13:45:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '21 0.738950 0.740350 0.738950 0.739650 0.736500 3:03 A
@AD - AUSTRALIAN DOLLAR - CME Aug '21 (@AD1Q)
Prev 0.736500
Open 0.738950
High 0.740350
Low 0.738950
Last Trade 0.739650
Change 0.003150
Settle 0.736500
Updated Aug 03 3:03:00 AM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Aug '21 1.3893 1.3921 1.3890 1.3905 1.3893 3:03 A
@BP - BRITISH POUND - CME Aug '21 (@BP1Q)
Prev 1.3893
Open 1.3893
High 1.3921
Low 1.3890
Last Trade 1.3905
Change 0.0012
Settle 1.3893
Updated Aug 03 3:03:00 AM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '21 0.799850 0.800550 0.798400 0.798700 0.799450 3:04 A
@CD - CANADIAN DOLLAR - CME Aug '21 (@CD1Q)
Prev 0.799450
Open 0.799850
High 0.800550
Low 0.798400
Last Trade 0.798700
Change -0.000750
Settle 0.799450
Updated Aug 03 3:04:00 AM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Aug '21 1.187800 1.188650 1.187400 1.188100 1.187600 3:04 A
@EU - EURO FX - CME Aug '21 (@EU1Q)
Prev 1.187600
Open 1.187800
High 1.188650
Low 1.187400
Last Trade 1.188100
Change 0.000500
Settle 1.187600
Updated Aug 03 3:04:00 AM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Aug '21 0.0091495 0.0091665 0.0091480 0.0091615 0.0091545 3:03 A
@JY - JAPANESE YEN - CME Aug '21 (@JY1Q)
Prev 0.0091545
Open 0.0091495
High 0.0091665
Low 0.0091480
Last Trade 0.0091615
Change 0.0000070
Settle 0.0091545
Updated Aug 03 3:03:00 AM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Aug '21 0.050260 0.050145 0.050130 3:02 A
@PX - MEXICAN PESO - CME Aug '21 (@PX1Q)
Prev 0.050130
Open
High 0.050260
Low 0.050145
Last Trade
Change
Settle 0.050130
Updated Aug 03 3:02:00 AM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Sep '21 1.105800 1.106800 1.105200 1.106400 1.106100 3:03 A
@SF - SWISS FRANC - CME Sep '21 (@SF1U)
Prev 1.106100
Open 1.105800
High 1.106800
Low 1.105200
Last Trade 1.106400
Change 0.000300
Settle 1.106100
Updated Aug 03 3:03:00 AM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '21 99.8750 99.8775 99.8750 99.8775 99.8775 3:01 A
@ED - EURODOLLAR - CME Aug '21 (@ED1Q)
Prev 99.8775
Open 99.8750
High 99.8775
Low 99.8750
Last Trade 99.8775
Change 0.0000
Settle 99.8775
Updated Aug 03 3:01:00 AM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.