Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jun '21 17.25 5:35 P
@DA - MILK CLASS III - CME Jun '21 (@DA1M)
Prev 17.25
Open
High
Low
Last Trade
Change
Settle 17.25
Updated Jun 14 17:35:00 PM
Exchange CME
Delay 10 minutes
Jul '21 17.45 17.45 17.43 17.43 17.47 3:07 A
@DA - MILK CLASS III - CME Jul '21 (@DA1N)
Prev 17.47
Open 17.45
High 17.45
Low 17.43
Last Trade 17.43
Change -0.04
Settle 17.47
Updated Jun 15 3:07:00 AM
Exchange CME
Delay 10 minutes
Aug '21 18.34 7:55 P
@DA - MILK CLASS III - CME Aug '21 (@DA1Q)
Prev 18.34
Open
High
Low
Last Trade
Change
Settle 18.34
Updated Jun 14 19:55:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jun '21 16.56 16.56 4:00 P
@DK - MILK CLASS IV - CME Jun '21 (@DK1M)
Prev 16.56
Open
High
Low
Last Trade 16.56
Change 0.00
Settle 16.56
Updated Jun 14 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '21 16.72 6:04 P
@DK - MILK CLASS IV - CME Jul '21 (@DK1N)
Prev 16.72
Open
High
Low
Last Trade
Change
Settle 16.72
Updated Jun 14 18:04:00 PM
Exchange CME
Delay 10 minutes
Aug '21 17.12 17.12 17.12 17.12 17.01 4:00 P
@DK - MILK CLASS IV - CME Aug '21 (@DK1Q)
Prev 17.01
Open 17.12
High 17.12
Low 17.12
Last Trade 17.12
Change 0.11
Settle 17.12
Updated Jun 14 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '21 662'6 665'0 655'4 658'0 659'2 5:20 A
@C - CORN - CBOT Jul '21 (@C1N)
Prev 659'2
Open 662'6
High 665'0
Low 655'4
Last Trade 658'0
Change -1'2
Settle 659'2
Updated Jun 15 5:20:00 AM
Exchange CBOT
Delay 10 minutes
Sep '21 601'0 602'6 589'4 592'0 598'4 5:20 A
@C - CORN - CBOT Sep '21 (@C1U)
Prev 598'4
Open 601'0
High 602'6
Low 589'4
Last Trade 592'0
Change -6'4
Settle 598'4
Updated Jun 15 5:20:00 AM
Exchange CBOT
Delay 10 minutes
Dec '21 584'4 586'2 571'6 573'4 581'2 5:20 A
@C - CORN - CBOT Dec '21 (@C1Z)
Prev 581'2
Open 584'4
High 586'2
Low 571'6
Last Trade 573'4
Change -7'6
Settle 581'2
Updated Jun 15 5:20:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '21 674'4 676'2 661'2 662'2 674'4 5:20 A
@W - WHEAT - CBOT Jul '21 (@W1N)
Prev 674'4
Open 674'4
High 676'2
Low 661'2
Last Trade 662'2
Change -12'2
Settle 674'4
Updated Jun 15 5:20:00 AM
Exchange CBOT
Delay 10 minutes
Sep '21 679'0 680'6 665'6 666'6 679'0 5:20 A
@W - WHEAT - CBOT Sep '21 (@W1U)
Prev 679'0
Open 679'0
High 680'6
Low 665'6
Last Trade 666'6
Change -12'2
Settle 679'0
Updated Jun 15 5:20:00 AM
Exchange CBOT
Delay 10 minutes
Dec '21 685'6 687'2 672'4 673'6 686'2 5:20 A
@W - WHEAT - CBOT Dec '21 (@W1Z)
Prev 686'2
Open 685'6
High 687'2
Low 672'4
Last Trade 673'6
Change -12'4
Settle 686'2
Updated Jun 15 5:20:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '21 3760 3776 3732 3745 3739 5:20 A
@SM - SOYBEAN MEAL - CBOT Jul '21 (@SM1N)
Prev 3739
Open 3760
High 3776
Low 3732
Last Trade 3745
Change 6
Settle 3739
Updated Jun 15 5:20:00 AM
Exchange CBOT
Delay 10 minutes
Aug '21 3782 3799 3757 3764 3767 5:20 A
@SM - SOYBEAN MEAL - CBOT Aug '21 (@SM1Q)
Prev 3767
Open 3782
High 3799
Low 3757
Last Trade 3764
Change -3
Settle 3767
Updated Jun 15 5:20:00 AM
Exchange CBOT
Delay 10 minutes
Sep '21 3814 3826 3781 3783 3794 5:20 A
@SM - SOYBEAN MEAL - CBOT Sep '21 (@SM1U)
Prev 3794
Open 3814
High 3826
Low 3781
Last Trade 3783
Change -11
Settle 3794
Updated Jun 15 5:20:00 AM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '21 153.175 154.750 152.675 154.600 151.175 1:05 P
@GF - FEEDER CATTLE - CME Aug '21 (@GF1Q)
Prev 151.175
Open 153.175
High 154.750
Low 152.675
Last Trade 154.600
Change 3.425
Settle 154.600
Updated Jun 14 13:05:00 PM
Exchange CME
Delay 10 minutes
Sep '21 155.375 157.000 155.000 156.825 153.525 1:05 P
@GF - FEEDER CATTLE - CME Sep '21 (@GF1U)
Prev 153.525
Open 155.375
High 157.000
Low 155.000
Last Trade 156.825
Change 3.300
Settle 156.825
Updated Jun 14 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '21 157.175 158.750 156.850 158.575 155.475 1:05 P
@GF - FEEDER CATTLE - CME Oct '21 (@GF1V)
Prev 155.475
Open 157.175
High 158.750
Low 156.850
Last Trade 158.575
Change 3.100
Settle 158.575
Updated Jun 14 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '21 118.800 119.650 118.700 119.375 118.700 1:05 P
@LE - LIVE CATTLE - CME Jun '21 (@LE1M)
Prev 118.700
Open 118.800
High 119.650
Low 118.700
Last Trade 119.375
Change 0.675
Settle 119.375
Updated Jun 14 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '21 120.025 121.575 120.000 121.275 120.025 1:05 P
@LE - LIVE CATTLE - CME Aug '21 (@LE1Q)
Prev 120.025
Open 120.025
High 121.575
Low 120.000
Last Trade 121.275
Change 1.250
Settle 121.275
Updated Jun 14 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '21 125.800 127.000 125.675 126.800 125.775 1:05 P
@LE - LIVE CATTLE - CME Oct '21 (@LE1V)
Prev 125.775
Open 125.800
High 127.000
Low 125.675
Last Trade 126.800
Change 1.025
Settle 126.800
Updated Jun 14 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Jul '21 0.8495 0.8700 1:45 P
QTT - COTTON - NYMEX Jul '21 (QTT1N)
Prev 0.8700
Open
High
Low
Last Trade 0.8495
Change -0.0205
Settle 0.8495
Updated Jun 14 13:45:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '21 0.8688 0.8934 1:45 P
QTT - COTTON - NYMEX Oct '21 (QTT1V)
Prev 0.8934
Open
High
Low
Last Trade 0.8688
Change -0.0246
Settle 0.8688
Updated Jun 14 13:45:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '21 0.8613 0.8792 1:45 P
QTT - COTTON - NYMEX Dec '21 (QTT1Z)
Prev 0.8792
Open
High
Low
Last Trade 0.8613
Change -0.0179
Settle 0.8613
Updated Jun 14 13:45:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jul '21 0.771250 0.771750 0.768700 0.768950 0.770800 5:21 A
@AD - AUSTRALIAN DOLLAR - CME Jul '21 (@AD1N)
Prev 0.770800
Open 0.771250
High 0.771750
Low 0.768700
Last Trade 0.768950
Change -0.001850
Settle 0.770800
Updated Jun 15 5:21:00 AM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Jul '21 1.4111 1.4114 1.4073 1.4083 1.4112 5:21 A
@BP - BRITISH POUND - CME Jul '21 (@BP1N)
Prev 1.4112
Open 1.4111
High 1.4114
Low 1.4073
Last Trade 1.4083
Change -0.0029
Settle 1.4112
Updated Jun 15 5:21:00 AM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '21 0.823750 0.824250 0.820800 0.820800 0.823350 5:21 A
@CD - CANADIAN DOLLAR - CME Jun '21 (@CD1M)
Prev 0.823350
Open 0.823750
High 0.824250
Low 0.820800
Last Trade 0.820800
Change -0.002550
Settle 0.823350
Updated Jun 15 5:21:00 AM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Jul '21 1.212700 1.215350 1.212250 1.213250 1.212650 5:20 A
@EU - EURO FX - CME Jul '21 (@EU1N)
Prev 1.212650
Open 1.212700
High 1.215350
Low 1.212250
Last Trade 1.213250
Change 0.000600
Settle 1.212650
Updated Jun 15 5:20:00 AM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Jul '21 0.0090890 0.0090920 0.0090805 0.0090845 0.0090850 5:20 A
@JY - JAPANESE YEN - CME Jul '21 (@JY1N)
Prev 0.0090850
Open 0.0090890
High 0.0090920
Low 0.0090805
Last Trade 0.0090845
Change -5.0000000
Settle 0.0090850
Updated Jun 15 5:20:00 AM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Jul '21 0.050030 0.049920 0.049870 5:21 A
@PX - MEXICAN PESO - CME Jul '21 (@PX1N)
Prev 0.049870
Open
High 0.050030
Low 0.049920
Last Trade
Change
Settle 0.049870
Updated Jun 15 5:21:00 AM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Sep '21 1.114600 1.117900 1.113400 1.115400 1.113700 5:21 A
@SF - SWISS FRANC - CME Sep '21 (@SF1U)
Prev 1.113700
Open 1.114600
High 1.117900
Low 1.113400
Last Trade 1.115400
Change 0.001700
Settle 1.113700
Updated Jun 15 5:21:00 AM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jul '21 99.8750 99.8800 99.8750 99.8775 99.8775 5:19 A
@ED - EURODOLLAR - CME Jul '21 (@ED1N)
Prev 99.8775
Open 99.8750
High 99.8800
Low 99.8750
Last Trade 99.8775
Change 0.0000
Settle 99.8775
Updated Jun 15 5:19:00 AM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.