Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Nov '21 17.95 18.03 17.93 17.95 17.94 4:00 P
@DA - MILK CLASS III - CME Nov '21 (@DA1X)
Prev 17.94
Open 17.95
High 18.03
Low 17.93
Last Trade 17.95
Change 0.01
Settle 17.95
Updated Nov 24 16:00:00 PM
Exchange CME
Delay 10 minutes
Dec '21 18.33 18.33 18.14 18.32 18.33 4:00 P
@DA - MILK CLASS III - CME Dec '21 (@DA1Z)
Prev 18.33
Open 18.33
High 18.33
Low 18.14
Last Trade 18.32
Change -0.01
Settle 18.32
Updated Nov 24 16:00:00 PM
Exchange CME
Delay 10 minutes
Jan '22 18.75 18.75 18.50 18.64 18.75 4:00 P
@DA - MILK CLASS III - CME Jan '22 (@DA2F)
Prev 18.75
Open 18.75
High 18.75
Low 18.50
Last Trade 18.64
Change -0.11
Settle 18.64
Updated Nov 24 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Nov '21 18.70 18.70 4:00 P
@DK - MILK CLASS IV - CME Nov '21 (@DK1X)
Prev 18.70
Open
High
Low
Last Trade 18.70
Change 0.00
Settle 18.70
Updated Nov 24 16:00:00 PM
Exchange CME
Delay 10 minutes
Dec '21 19.35 19.47 4:00 P
@DK - MILK CLASS IV - CME Dec '21 (@DK1Z)
Prev 19.47
Open
High
Low
Last Trade 19.35
Change -0.12
Settle 19.35
Updated Nov 24 16:00:00 PM
Exchange CME
Delay 10 minutes
Jan '22 19.20 19.20 19.20 19.23 19.42 4:00 P
@DK - MILK CLASS IV - CME Jan '22 (@DK2F)
Prev 19.42
Open 19.20
High 19.20
Low 19.20
Last Trade 19.23
Change -0.19
Settle 19.23
Updated Nov 24 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '21 571'4 588'0 566'6 586'6 579'6 1:20 P
@C - CORN - CBOT Dec '21 (@C1Z)
Prev 579'6
Open 571'4
High 588'0
Low 566'6
Last Trade 586'6
Change 7'0
Settle 586'6
Updated Nov 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Mar '22 576'4 593'2 572'0 591'6 585'4 1:20 P
@C - CORN - CBOT Mar '22 (@C2H)
Prev 585'4
Open 576'4
High 593'2
Low 572'0
Last Trade 591'6
Change 6'2
Settle 591'6
Updated Nov 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
May '22 581'6 596'6 576'6 595'4 590'0 1:20 P
@C - CORN - CBOT May '22 (@C2K)
Prev 590'0
Open 581'6
High 596'6
Low 576'6
Last Trade 595'4
Change 5'4
Settle 595'4
Updated Nov 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '21 821'2 830'4 810'0 825'4 836'6 1:20 P
@W - WHEAT - CBOT Dec '21 (@W1Z)
Prev 836'6
Open 821'2
High 830'4
Low 810'0
Last Trade 825'4
Change -11'2
Settle 825'4
Updated Nov 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Mar '22 833'0 845'2 823'2 840'2 850'2 1:20 P
@W - WHEAT - CBOT Mar '22 (@W2H)
Prev 850'2
Open 833'0
High 845'2
Low 823'2
Last Trade 840'2
Change -10'0
Settle 840'2
Updated Nov 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
May '22 846'2 850'6 829'6 846'4 856'4 1:20 P
@W - WHEAT - CBOT May '22 (@W2K)
Prev 856'4
Open 846'2
High 850'6
Low 829'6
Last Trade 846'4
Change -10'0
Settle 846'4
Updated Nov 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '21 3563 3569 3524 3562 3576 1:20 P
@SM - SOYBEAN MEAL - CBOT Dec '21 (@SM1Z)
Prev 3576
Open 3563
High 3569
Low 3524
Last Trade 3562
Change -14
Settle 3562
Updated Nov 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Jan '22 3485 3500 3455 3494 3509 1:20 P
@SM - SOYBEAN MEAL - CBOT Jan '22 (@SM2F)
Prev 3509
Open 3485
High 3500
Low 3455
Last Trade 3494
Change -15
Settle 3494
Updated Nov 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
Mar '22 3468 3472 3430 3466 3485 1:20 P
@SM - SOYBEAN MEAL - CBOT Mar '22 (@SM2H)
Prev 3485
Open 3468
High 3472
Low 3430
Last Trade 3466
Change -19
Settle 3466
Updated Nov 26 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jan '22 164.075 168.175 164.000 167.150 166.925 1:05 P
@GF - FEEDER CATTLE - CME Jan '22 (@GF2F)
Prev 166.925
Open 164.075
High 168.175
Low 164.000
Last Trade 167.150
Change 0.225
Settle 167.150
Updated Nov 26 13:05:00 PM
Exchange CME
Delay 10 minutes
Mar '22 165.275 168.700 165.175 167.975 167.900 1:05 P
@GF - FEEDER CATTLE - CME Mar '22 (@GF2H)
Prev 167.900
Open 165.275
High 168.700
Low 165.175
Last Trade 167.975
Change 0.075
Settle 167.975
Updated Nov 26 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '22 167.500 170.400 167.350 169.875 169.800 1:05 P
@GF - FEEDER CATTLE - CME Apr '22 (@GF2J)
Prev 169.800
Open 167.500
High 170.400
Low 167.350
Last Trade 169.875
Change 0.075
Settle 169.875
Updated Nov 26 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Dec '21 136.400 138.350 136.275 138.100 137.900 1:05 P
@LE - LIVE CATTLE - CME Dec '21 (@LE1Z)
Prev 137.900
Open 136.400
High 138.350
Low 136.275
Last Trade 138.100
Change 0.200
Settle 138.100
Updated Nov 26 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '22 138.950 141.450 138.675 141.200 140.875 1:05 P
@LE - LIVE CATTLE - CME Feb '22 (@LE2G)
Prev 140.875
Open 138.950
High 141.450
Low 138.675
Last Trade 141.200
Change 0.325
Settle 141.200
Updated Nov 26 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '22 142.300 144.150 142.050 143.850 143.900 1:05 P
@LE - LIVE CATTLE - CME Apr '22 (@LE2J)
Prev 143.900
Open 142.300
High 144.150
Low 142.050
Last Trade 143.850
Change -0.050
Settle 143.850
Updated Nov 26 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Mar '22 1.1178 1.1578 12:30 P
QTT - COTTON - NYMEX Mar '22 (QTT2H)
Prev 1.1578
Open
High
Low
Last Trade 1.1178
Change -0.0400
Settle 1.1178
Updated Nov 26 12:30:00 PM
Exchange NYMEX
Delay 10 minutes
May '22 1.0993 1.1410 12:30 P
QTT - COTTON - NYMEX May '22 (QTT2K)
Prev 1.1410
Open
High
Low
Last Trade 1.0993
Change -0.0417
Settle 1.0993
Updated Nov 26 12:30:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '22 1.0685 1.1048 12:30 P
QTT - COTTON - NYMEX Jul '22 (QTT2N)
Prev 1.1048
Open
High
Low
Last Trade 1.0685
Change -0.0363
Settle 1.0685
Updated Nov 26 12:30:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Dec '21 0.719550 0.720950 0.711250 0.712800 0.719200 4:00 P
@AD - AUSTRALIAN DOLLAR - CME Dec '21 (@AD1Z)
Prev 0.719200
Open 0.719550
High 0.720950
Low 0.711250
Last Trade 0.712800
Change -0.006400
Settle 0.712800
Updated Nov 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Dec '21 1.3327 1.3354 1.3277 1.3333 1.3322 4:00 P
@BP - BRITISH POUND - CME Dec '21 (@BP1Z)
Prev 1.3322
Open 1.3327
High 1.3354
Low 1.3277
Last Trade 1.3333
Change 0.0011
Settle 1.3333
Updated Nov 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Dec '21 0.789550 0.791050 0.781250 0.782700 0.789150 4:00 P
@CD - CANADIAN DOLLAR - CME Dec '21 (@CD1Z)
Prev 0.789150
Open 0.789550
High 0.791050
Low 0.781250
Last Trade 0.782700
Change -0.006450
Settle 0.782700
Updated Nov 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Dec '21 1.120300 1.132500 1.120300 1.130600 1.120200 4:00 P
@EU - EURO FX - CME Dec '21 (@EU1Z)
Prev 1.120200
Open 1.120300
High 1.132500
Low 1.120300
Last Trade 1.130600
Change 0.010400
Settle 1.130600
Updated Nov 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Dec '21 0.0086650 0.0088475 0.0086615 0.0088425 0.0086620 4:00 P
@JY - JAPANESE YEN - CME Dec '21 (@JY1Z)
Prev 0.0086620
Open 0.0086650
High 0.0088475
Low 0.0086615
Last Trade 0.0088425
Change 0.0001805
Settle 0.0088425
Updated Nov 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Dec '21 0.046550 0.046660 0.045000 0.045720 0.046470 4:00 P
@PX - MEXICAN PESO - CME Dec '21 (@PX1Z)
Prev 0.046470
Open 0.046550
High 0.046660
Low 0.045000
Last Trade 0.045720
Change -0.000750
Settle 0.045720
Updated Nov 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '21 1.070800 1.085100 1.068600 1.084100 1.070900 4:00 P
@SF - SWISS FRANC - CME Dec '21 (@SF1Z)
Prev 1.070900
Open 1.070800
High 1.085100
Low 1.068600
Last Trade 1.084100
Change 0.013200
Settle 1.084100
Updated Nov 26 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Dec '21 99.7700 99.7950 99.7675 99.7875 99.7725 4:00 P
@ED - EURODOLLAR - CME Dec '21 (@ED1Z)
Prev 99.7725
Open 99.7700
High 99.7950
Low 99.7675
Last Trade 99.7875
Change 0.0150
Settle 99.7875
Updated Nov 26 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.