Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Aug '20 19.36 19.46 19.35 19.35 19.43 11:14 A
@DA - MILK CLASS III - CME Aug '20 (@DA0Q)
Prev 19.43
Open 19.36
High 19.46
Low 19.35
Last Trade 19.35
Change -0.08
Settle 19.43
Updated Aug 11 11:14:00 AM
Exchange CME
Delay 10 minutes
Sep '20 16.24 16.57 16.07 16.12 16.24 11:16 A
@DA - MILK CLASS III - CME Sep '20 (@DA0U)
Prev 16.24
Open 16.24
High 16.57
Low 16.07
Last Trade 16.12
Change -0.12
Settle 16.24
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
Oct '20 16.64 16.86 16.54 16.54 16.54 11:14 A
@DA - MILK CLASS III - CME Oct '20 (@DA0V)
Prev 16.54
Open 16.64
High 16.86
Low 16.54
Last Trade 16.54
Change 0.00
Settle 16.54
Updated Aug 11 11:14:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Aug '20 13.16 11:17 A
@DK - MILK CLASS IV - CME Aug '20 (@DK0Q)
Prev 13.16
Open
High
Low
Last Trade
Change
Settle 13.16
Updated Aug 11 11:17:00 AM
Exchange CME
Delay 10 minutes
Sep '20 13.08 11:13 A
@DK - MILK CLASS IV - CME Sep '20 (@DK0U)
Prev 13.08
Open
High
Low
Last Trade
Change
Settle 13.08
Updated Aug 11 11:13:00 AM
Exchange CME
Delay 10 minutes
Oct '20 13.64 13.66 13.64 13.66 13.51 11:17 A
@DK - MILK CLASS IV - CME Oct '20 (@DK0V)
Prev 13.51
Open 13.64
High 13.66
Low 13.64
Last Trade 13.66
Change 0.15
Settle 13.51
Updated Aug 11 11:17:00 AM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Sep '20 311'2 315'0 310'6 311'4 310'4 11:16 A
@C - CORN - CBOT Sep '20 (@C0U)
Prev 310'4
Open 311'2
High 315'0
Low 310'6
Last Trade 311'4
Change 1'0
Settle 310'4
Updated Aug 11 11:16:00 AM
Exchange CBOT
Delay 10 minutes
Dec '20 323'6 327'4 322'6 323'6 323'0 11:16 A
@C - CORN - CBOT Dec '20 (@C0Z)
Prev 323'0
Open 323'6
High 327'4
Low 322'6
Last Trade 323'6
Change 0'6
Settle 323'0
Updated Aug 11 11:16:00 AM
Exchange CBOT
Delay 10 minutes
Mar '21 335'2 338'6 334'4 335'4 334'6 11:16 A
@C - CORN - CBOT Mar '21 (@C1H)
Prev 334'6
Open 335'2
High 338'6
Low 334'4
Last Trade 335'4
Change 0'6
Settle 334'6
Updated Aug 11 11:16:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Sep '20 491'0 498'6 490'4 498'0 491'0 11:16 A
@W - WHEAT - CBOT Sep '20 (@W0U)
Prev 491'0
Open 491'0
High 498'6
Low 490'4
Last Trade 498'0
Change 7'0
Settle 491'0
Updated Aug 11 11:16:00 AM
Exchange CBOT
Delay 10 minutes
Dec '20 499'6 507'0 499'0 506'4 499'6 11:16 A
@W - WHEAT - CBOT Dec '20 (@W0Z)
Prev 499'6
Open 499'6
High 507'0
Low 499'0
Last Trade 506'4
Change 6'6
Settle 499'6
Updated Aug 11 11:16:00 AM
Exchange CBOT
Delay 10 minutes
Mar '21 507'2 513'6 506'4 513'0 507'2 11:16 A
@W - WHEAT - CBOT Mar '21 (@W1H)
Prev 507'2
Open 507'2
High 513'6
Low 506'4
Last Trade 513'0
Change 5'6
Settle 507'2
Updated Aug 11 11:16:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Aug '20 2824 2846 2822 2846 2822 11:16 A
@SM - SOYBEAN MEAL - CBOT Aug '20 (@SM0Q)
Prev 2822
Open 2824
High 2846
Low 2822
Last Trade 2846
Change 24
Settle 2822
Updated Aug 11 11:16:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 2846 2870 2837 2854 2844 11:16 A
@SM - SOYBEAN MEAL - CBOT Sep '20 (@SM0U)
Prev 2844
Open 2846
High 2870
Low 2837
Last Trade 2854
Change 10
Settle 2844
Updated Aug 11 11:16:00 AM
Exchange CBOT
Delay 10 minutes
Oct '20 2863 2886 2852 2869 2860 11:16 A
@SM - SOYBEAN MEAL - CBOT Oct '20 (@SM0V)
Prev 2860
Open 2863
High 2886
Low 2852
Last Trade 2869
Change 9
Settle 2860
Updated Aug 11 11:16:00 AM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '20 143.950 143.975 143.100 143.950 143.575 11:16 A
@GF - FEEDER CATTLE - CME Aug '20 (@GF0Q)
Prev 143.575
Open 143.950
High 143.975
Low 143.100
Last Trade 143.950
Change 0.375
Settle 143.575
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
Sep '20 145.550 146.000 145.025 145.850 145.400 11:16 A
@GF - FEEDER CATTLE - CME Sep '20 (@GF0U)
Prev 145.400
Open 145.550
High 146.000
Low 145.025
Last Trade 145.850
Change 0.450
Settle 145.400
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
Oct '20 146.500 147.125 146.100 147.000 146.575 11:16 A
@GF - FEEDER CATTLE - CME Oct '20 (@GF0V)
Prev 146.575
Open 146.500
High 147.125
Low 146.100
Last Trade 147.000
Change 0.425
Settle 146.575
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '20 103.600 104.250 103.600 104.250 103.600 11:16 A
@LE - LIVE CATTLE - CME Aug '20 (@LE0Q)
Prev 103.600
Open 103.600
High 104.250
Low 103.600
Last Trade 104.250
Change 0.650
Settle 103.600
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
Oct '20 107.375 108.050 107.225 108.000 107.150 11:16 A
@LE - LIVE CATTLE - CME Oct '20 (@LE0V)
Prev 107.150
Open 107.375
High 108.050
Low 107.225
Last Trade 108.000
Change 0.850
Settle 107.150
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
Dec '20 111.100 111.575 110.900 111.450 110.975 11:16 A
@LE - LIVE CATTLE - CME Dec '20 (@LE0Z)
Prev 110.975
Open 111.100
High 111.575
Low 110.900
Last Trade 111.450
Change 0.475
Settle 110.975
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Oct '20 0.6234 0.6188 1:20 P
QTT - COTTON - NYMEX Oct '20 (QTT0V)
Prev 0.6188
Open
High
Low
Last Trade 0.6234
Change 0.0046
Settle 0.6234
Updated Aug 10 13:20:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '20 0.6280 11:16 A
QTT - COTTON - NYMEX Dec '20 (QTT0Z)
Prev 0.6280
Open
High
Low
Last Trade
Change
Settle 0.6280
Updated Aug 11 11:16:00 AM
Exchange NYMEX
Delay 10 minutes
Mar '21 0.6360 0.6319 1:20 P
QTT - COTTON - NYMEX Mar '21 (QTT1H)
Prev 0.6319
Open
High
Low
Last Trade 0.6360
Change 0.0041
Settle 0.6360
Updated Aug 10 13:20:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '20 0.7149 0.7189 0.7149 0.7163 0.7151 11:16 A
@AD - AUSTRALIAN DOLLAR - CME Aug '20 (@AD0Q)
Prev 0.7151
Open 0.7149
High 0.7189
Low 0.7149
Last Trade 0.7163
Change 0.0012
Settle 0.7151
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Aug '20 1.3067 1.3131 1.3067 1.3099 1.3070 11:17 A
@BP - BRITISH POUND - CME Aug '20 (@BP0Q)
Prev 1.3070
Open 1.3067
High 1.3131
Low 1.3067
Last Trade 1.3099
Change 0.0029
Settle 1.3070
Updated Aug 11 11:17:00 AM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '20 0.751900 0.752650 0.750900 0.751900 0.749050 11:16 A
@CD - CANADIAN DOLLAR - CME Aug '20 (@CD0Q)
Prev 0.749050
Open 0.751900
High 0.752650
Low 0.750900
Last Trade 0.751900
Change 0.002850
Settle 0.749050
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Aug '20 1.174300 1.180550 1.172400 1.176850 1.174550 11:17 A
@EU - EURO FX - CME Aug '20 (@EU0Q)
Prev 1.174550
Open 1.174300
High 1.180550
Low 1.172400
Last Trade 1.176850
Change 0.002300
Settle 1.174550
Updated Aug 11 11:17:00 AM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Aug '20 0.0094345 0.0094400 0.0093840 0.0093845 0.0094390 11:16 A
@JY - JAPANESE YEN - CME Aug '20 (@JY0Q)
Prev 0.0094390
Open 0.0094345
High 0.0094400
Low 0.0093840
Last Trade 0.0093845
Change -0.0000545
Settle 0.0094390
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Aug '20 0.044820 0.044820 0.044600 0.044820 0.044440 11:15 A
@PX - MEXICAN PESO - CME Aug '20 (@PX0Q)
Prev 0.044440
Open 0.044820
High 0.044820
Low 0.044600
Last Trade 0.044820
Change 0.000380
Settle 0.044440
Updated Aug 11 11:15:00 AM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Sep '20 1.093300 1.099200 1.091700 1.092900 1.093600 11:16 A
@SF - SWISS FRANC - CME Sep '20 (@SF0U)
Prev 1.093600
Open 1.093300
High 1.099200
Low 1.091700
Last Trade 1.092900
Change -0.000700
Settle 1.093600
Updated Aug 11 11:16:00 AM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '20 99.7525 99.7550 99.7475 99.7500 99.7525 11:15 A
@ED - EURODOLLAR - CME Aug '20 (@ED0Q)
Prev 99.7525
Open 99.7525
High 99.7550
Low 99.7475
Last Trade 99.7500
Change -0.0025
Settle 99.7525
Updated Aug 11 11:15:00 AM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.