Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Sep '21 16.54 10:19 P
@DA - MILK CLASS III - CME Sep '21 (@DA1U)
Prev 16.54
Open
High
Low
Last Trade
Change
Settle 16.54
Updated Sep 23 22:19:00 PM
Exchange CME
Delay 10 minutes
Oct '21 17.27 10:20 P
@DA - MILK CLASS III - CME Oct '21 (@DA1V)
Prev 17.27
Open
High
Low
Last Trade
Change
Settle 17.27
Updated Sep 23 22:20:00 PM
Exchange CME
Delay 10 minutes
Nov '21 16.96 5:00 P
@DA - MILK CLASS III - CME Nov '21 (@DA1X)
Prev 16.96
Open
High
Low
Last Trade
Change
Settle 16.96
Updated Sep 23 17:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Sep '21 16.40 10:19 P
@DK - MILK CLASS IV - CME Sep '21 (@DK1U)
Prev 16.40
Open
High
Low
Last Trade
Change
Settle 16.40
Updated Sep 23 22:19:00 PM
Exchange CME
Delay 10 minutes
Oct '21 16.86 10:20 P
@DK - MILK CLASS IV - CME Oct '21 (@DK1V)
Prev 16.86
Open
High
Low
Last Trade
Change
Settle 16.86
Updated Sep 23 22:20:00 PM
Exchange CME
Delay 10 minutes
Nov '21 17.07 17.07 4:00 P
@DK - MILK CLASS IV - CME Nov '21 (@DK1X)
Prev 17.07
Open
High
Low
Last Trade 17.07
Change 0.00
Settle 17.07
Updated Sep 23 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '21 528'4 528'6 526'6 528'0 529'2 10:23 P
@C - CORN - CBOT Dec '21 (@C1Z)
Prev 529'2
Open 528'4
High 528'6
Low 526'6
Last Trade 528'0
Change -1'2
Settle 529'2
Updated Sep 23 22:23:00 PM
Exchange CBOT
Delay 10 minutes
Mar '22 536'2 536'2 534'2 536'0 537'0 10:23 P
@C - CORN - CBOT Mar '22 (@C2H)
Prev 537'0
Open 536'2
High 536'2
Low 534'2
Last Trade 536'0
Change -1'0
Settle 537'0
Updated Sep 23 22:23:00 PM
Exchange CBOT
Delay 10 minutes
May '22 540'4 540'4 538'4 539'6 541'2 10:23 P
@C - CORN - CBOT May '22 (@C2K)
Prev 541'2
Open 540'4
High 540'4
Low 538'4
Last Trade 539'6
Change -1'4
Settle 541'2
Updated Sep 23 22:23:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '21 718'4 719'6 717'6 718'6 717'6 10:23 P
@W - WHEAT - CBOT Dec '21 (@W1Z)
Prev 717'6
Open 718'4
High 719'6
Low 717'6
Last Trade 718'6
Change 1'0
Settle 717'6
Updated Sep 23 22:23:00 PM
Exchange CBOT
Delay 10 minutes
Mar '22 729'2 730'2 728'4 729'2 728'4 10:23 P
@W - WHEAT - CBOT Mar '22 (@W2H)
Prev 728'4
Open 729'2
High 730'2
Low 728'4
Last Trade 729'2
Change 0'6
Settle 728'4
Updated Sep 23 22:23:00 PM
Exchange CBOT
Delay 10 minutes
May '22 732'6 733'6 732'2 732'4 732'0 10:23 P
@W - WHEAT - CBOT May '22 (@W2K)
Prev 732'0
Open 732'6
High 733'6
Low 732'2
Last Trade 732'4
Change 0'4
Settle 732'0
Updated Sep 23 22:23:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Oct '21 3366 3375 3360 3375 3366 10:23 P
@SM - SOYBEAN MEAL - CBOT Oct '21 (@SM1V)
Prev 3366
Open 3366
High 3375
Low 3360
Last Trade 3375
Change 9
Settle 3366
Updated Sep 23 22:23:00 PM
Exchange CBOT
Delay 10 minutes
Dec '21 3401 3411 3393 3405 3401 10:23 P
@SM - SOYBEAN MEAL - CBOT Dec '21 (@SM1Z)
Prev 3401
Open 3401
High 3411
Low 3393
Last Trade 3405
Change 4
Settle 3401
Updated Sep 23 22:23:00 PM
Exchange CBOT
Delay 10 minutes
Jan '22 3428 3437 3420 3430 3428 10:23 P
@SM - SOYBEAN MEAL - CBOT Jan '22 (@SM2F)
Prev 3428
Open 3428
High 3437
Low 3420
Last Trade 3430
Change 2
Settle 3428
Updated Sep 23 22:23:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Sep '21 155.375 155.550 154.775 154.900 154.800 1:05 P
@GF - FEEDER CATTLE - CME Sep '21 (@GF1U)
Prev 154.800
Open 155.375
High 155.550
Low 154.775
Last Trade 154.900
Change 0.100
Settle 154.900
Updated Sep 23 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '21 157.950 159.175 156.675 156.850 157.675 3:16 P
@GF - FEEDER CATTLE - CME Oct '21 (@GF1V)
Prev 157.675
Open 157.950
High 159.175
Low 156.675
Last Trade 156.850
Change -0.825
Settle 156.850
Updated Sep 23 15:16:00 PM
Exchange CME
Delay 10 minutes
Nov '21 158.525 159.725 157.375 158.100 158.225 1:05 P
@GF - FEEDER CATTLE - CME Nov '21 (@GF1X)
Prev 158.225
Open 158.525
High 159.725
Low 157.375
Last Trade 158.100
Change -0.125
Settle 158.100
Updated Sep 23 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '21 123.400 123.925 123.025 123.225 123.275 2:30 P
@LE - LIVE CATTLE - CME Oct '21 (@LE1V)
Prev 123.275
Open 123.400
High 123.925
Low 123.025
Last Trade 123.225
Change -0.050
Settle 123.225
Updated Sep 23 14:30:00 PM
Exchange CME
Delay 10 minutes
Dec '21 128.600 129.325 128.325 128.625 128.550 2:48 P
@LE - LIVE CATTLE - CME Dec '21 (@LE1Z)
Prev 128.550
Open 128.600
High 129.325
Low 128.325
Last Trade 128.625
Change 0.075
Settle 128.625
Updated Sep 23 14:48:00 PM
Exchange CME
Delay 10 minutes
Feb '22 132.650 133.375 132.550 132.950 132.600 1:05 P
@LE - LIVE CATTLE - CME Feb '22 (@LE2G)
Prev 132.600
Open 132.650
High 133.375
Low 132.550
Last Trade 132.950
Change 0.350
Settle 132.950
Updated Sep 23 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Oct '21 0.9331 0.9183 1:44 P
QTT - COTTON - NYMEX Oct '21 (QTT1V)
Prev 0.9183
Open
High
Low
Last Trade 0.9331
Change 0.0148
Settle 0.9331
Updated Sep 23 13:44:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '21 0.9246 0.9087 1:44 P
QTT - COTTON - NYMEX Dec '21 (QTT1Z)
Prev 0.9087
Open
High
Low
Last Trade 0.9246
Change 0.0159
Settle 0.9246
Updated Sep 23 13:44:00 PM
Exchange NYMEX
Delay 10 minutes
Mar '22 0.9150 0.9011 1:44 P
QTT - COTTON - NYMEX Mar '22 (QTT2H)
Prev 0.9011
Open
High
Low
Last Trade 0.9150
Change 0.0139
Settle 0.9150
Updated Sep 23 13:44:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '21 0.730100 0.731300 0.729100 0.730800 0.730950 10:24 P
@AD - AUSTRALIAN DOLLAR - CME Oct '21 (@AD1V)
Prev 0.730950
Open 0.730100
High 0.731300
Low 0.729100
Last Trade 0.730800
Change -0.000150
Settle 0.730950
Updated Sep 23 22:24:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Oct '21 1.3726 1.3736 1.3718 1.3726 1.3733 10:23 P
@BP - BRITISH POUND - CME Oct '21 (@BP1V)
Prev 1.3733
Open 1.3726
High 1.3736
Low 1.3718
Last Trade 1.3726
Change -0.0007
Settle 1.3733
Updated Sep 23 22:23:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '21 0.789750 0.789750 0.789050 0.789750 0.790550 10:23 P
@CD - CANADIAN DOLLAR - CME Oct '21 (@CD1V)
Prev 0.790550
Open 0.789750
High 0.789750
Low 0.789050
Last Trade 0.789750
Change -0.000800
Settle 0.790550
Updated Sep 23 22:23:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Oct '21 1.174800 1.175200 1.174350 1.175150 1.175200 10:24 P
@EU - EURO FX - CME Oct '21 (@EU1V)
Prev 1.175200
Open 1.174800
High 1.175200
Low 1.174350
Last Trade 1.175150
Change -0.000050
Settle 1.175200
Updated Sep 23 22:24:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Oct '21 0.0090600 0.0090660 0.0090580 0.0090600 0.0090725 10:23 P
@JY - JAPANESE YEN - CME Oct '21 (@JY1V)
Prev 0.0090725
Open 0.0090600
High 0.0090660
Low 0.0090580
Last Trade 0.0090600
Change -0.0000125
Settle 0.0090725
Updated Sep 23 22:23:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Oct '21 0.049715 0.049715 0.049780 10:23 P
@PX - MEXICAN PESO - CME Oct '21 (@PX1V)
Prev 0.049780
Open
High 0.049715
Low 0.049715
Last Trade
Change
Settle 0.049780
Updated Sep 23 22:23:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '21 1.083800 1.084200 1.083400 1.083600 1.084900 10:23 P
@SF - SWISS FRANC - CME Dec '21 (@SF1Z)
Prev 1.084900
Open 1.083800
High 1.084200
Low 1.083400
Last Trade 1.083600
Change -0.001300
Settle 1.084900
Updated Sep 23 22:23:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '21 99.8650 99.8650 99.8650 99.8650 99.8650 9:46 P
@ED - EURODOLLAR - CME Oct '21 (@ED1V)
Prev 99.8650
Open 99.8650
High 99.8650
Low 99.8650
Last Trade 99.8650
Change 0.0000
Settle 99.8650
Updated Sep 23 21:46:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.