Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Nov '18 14.59 14.59 14.51 14.56 14.57 3:03 P
@DA - MILK CLASS III - CME Nov '18 (@DA8X)
Prev 14.57
Open 14.59
High 14.59
Low 14.51
Last Trade 14.56
Change -0.01
Settle 14.56
Updated Nov 15 15:03:00 PM
Exchange CME
Delay 10 minutes
Dec '18 14.91 14.94 14.78 14.88 14.90 3:21 P
@DA - MILK CLASS III - CME Dec '18 (@DA8Z)
Prev 14.90
Open 14.91
High 14.94
Low 14.78
Last Trade 14.88
Change -0.02
Settle 14.88
Updated Nov 15 15:21:00 PM
Exchange CME
Delay 10 minutes
Jan '19 15.13 15.13 15.03 15.10 15.11 3:19 P
@DA - MILK CLASS III - CME Jan '19 (@DA9F)
Prev 15.11
Open 15.13
High 15.13
Low 15.03
Last Trade 15.10
Change -0.01
Settle 15.10
Updated Nov 15 15:19:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Nov '18 15.02 15.02 15.02 15.02 15.09 3:10 P
@DK - MILK CLASS IV - CME Nov '18 (@DK8X)
Prev 15.09
Open 15.02
High 15.02
Low 15.02
Last Trade 15.02
Change -0.07
Settle 15.02
Updated Nov 15 15:10:00 PM
Exchange CME
Delay 10 minutes
Dec '18 15.02 15.05 15.02 15.05 14.92 3:03 P
@DK - MILK CLASS IV - CME Dec '18 (@DK8Z)
Prev 14.92
Open 15.02
High 15.05
Low 15.02
Last Trade 15.05
Change 0.13
Settle 15.05
Updated Nov 15 15:03:00 PM
Exchange CME
Delay 10 minutes
Jan '19 15.10 15.10 15.10 15.10 14.96 3:03 P
@DK - MILK CLASS IV - CME Jan '19 (@DK9F)
Prev 14.96
Open 15.10
High 15.10
Low 15.10
Last Trade 15.10
Change 0.14
Settle 15.10
Updated Nov 15 15:03:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '18 366'6 371'6 366'4 367'4 367'0 3:17 P
@C - CORN - CBOT Dec '18 (@C8Z)
Prev 367'0
Open 366'6
High 371'6
Low 366'4
Last Trade 367'4
Change 0'4
Settle 367'4
Updated Nov 15 15:17:00 PM
Exchange CBOT
Delay 10 minutes
Mar '19 377'6 383'0 377'6 378'2 378'0 3:02 P
@C - CORN - CBOT Mar '19 (@C9H)
Prev 378'0
Open 377'6
High 383'0
Low 377'6
Last Trade 378'2
Change 0'2
Settle 378'2
Updated Nov 15 15:02:00 PM
Exchange CBOT
Delay 10 minutes
May '19 385'6 390'4 385'0 385'6 385'6 3:14 P
@C - CORN - CBOT May '19 (@C9K)
Prev 385'6
Open 385'6
High 390'4
Low 385'0
Last Trade 385'6
Change 0'0
Settle 385'6
Updated Nov 15 15:14:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '18 503'0 509'0 503'0 505'4 503'0 1:30 P
@W - WHEAT - CBOT Dec '18 (@W8Z)
Prev 503'0
Open 503'0
High 509'0
Low 503'0
Last Trade 505'4
Change 2'4
Settle 505'4
Updated Nov 15 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Mar '19 512'0 517'2 512'0 514'6 512'0 2:51 P
@W - WHEAT - CBOT Mar '19 (@W9H)
Prev 512'0
Open 512'0
High 517'2
Low 512'0
Last Trade 514'6
Change 2'6
Settle 514'6
Updated Nov 15 14:51:00 PM
Exchange CBOT
Delay 10 minutes
May '19 520'6 526'0 520'6 523'0 521'0 1:30 P
@W - WHEAT - CBOT May '19 (@W9K)
Prev 521'0
Open 520'6
High 526'0
Low 520'6
Last Trade 523'0
Change 2'0
Settle 523'0
Updated Nov 15 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '18 3058 3091 3038 3054 3057 2:32 P
@SM - SOYBEAN MEAL - CBOT Dec '18 (@SM8Z)
Prev 3057
Open 3058
High 3091
Low 3038
Last Trade 3054
Change -3
Settle 3054
Updated Nov 15 14:32:00 PM
Exchange CBOT
Delay 10 minutes
Jan '19 3076 3111 3059 3076 3076 2:37 P
@SM - SOYBEAN MEAL - CBOT Jan '19 (@SM9F)
Prev 3076
Open 3076
High 3111
Low 3059
Last Trade 3076
Change 0
Settle 3076
Updated Nov 15 14:37:00 PM
Exchange CBOT
Delay 10 minutes
Mar '19 3101 3135 3083 3101 3102 1:30 P
@SM - SOYBEAN MEAL - CBOT Mar '19 (@SM9H)
Prev 3102
Open 3101
High 3135
Low 3083
Last Trade 3101
Change -1
Settle 3101
Updated Nov 15 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Nov '18 148.875 149.075 148.575 148.625 148.975 1:05 P
@GF - FEEDER CATTLE - CME Nov '18 (@GF8X)
Prev 148.975
Open 148.875
High 149.075
Low 148.575
Last Trade 148.625
Change -0.350
Settle 148.625
Updated Nov 15 13:05:00 PM
Exchange CME
Delay 10 minutes
Jan '19 146.575 148.075 146.275 147.850 146.975 1:05 P
@GF - FEEDER CATTLE - CME Jan '19 (@GF9F)
Prev 146.975
Open 146.575
High 148.075
Low 146.275
Last Trade 147.850
Change 0.875
Settle 147.850
Updated Nov 15 13:05:00 PM
Exchange CME
Delay 10 minutes
Mar '19 143.650 144.925 143.100 144.550 143.800 1:05 P
@GF - FEEDER CATTLE - CME Mar '19 (@GF9H)
Prev 143.800
Open 143.650
High 144.925
Low 143.100
Last Trade 144.550
Change 0.750
Settle 144.550
Updated Nov 15 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Dec '18 114.500 115.450 114.150 115.150 114.600 2:49 P
@LE - LIVE CATTLE - CME Dec '18 (@LE8Z)
Prev 114.600
Open 114.500
High 115.450
Low 114.150
Last Trade 115.150
Change 0.550
Settle 115.150
Updated Nov 15 14:49:00 PM
Exchange CME
Delay 10 minutes
Feb '19 118.600 119.225 118.075 119.100 118.600 1:05 P
@LE - LIVE CATTLE - CME Feb '19 (@LE9G)
Prev 118.600
Open 118.600
High 119.225
Low 118.075
Last Trade 119.100
Change 0.500
Settle 119.100
Updated Nov 15 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '19 120.475 121.175 120.050 120.950 120.575 1:05 P
@LE - LIVE CATTLE - CME Apr '19 (@LE9J)
Prev 120.575
Open 120.475
High 121.175
Low 120.050
Last Trade 120.950
Change 0.375
Settle 120.950
Updated Nov 15 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Dec '18 0.7625 0.7639 1:26 P
QTT - COTTON - NYMEX Dec '18 (QTT8Z)
Prev 0.7639
Open
High
Low
Last Trade 0.7625
Change -0.0014
Settle 0.7625
Updated Nov 15 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
Mar '19 0.7828 0.7835 1:26 P
QTT - COTTON - NYMEX Mar '19 (QTT9H)
Prev 0.7835
Open
High
Low
Last Trade 0.7828
Change -0.0007
Settle 0.7828
Updated Nov 15 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
May '19 0.7954 0.7963 1:26 P
QTT - COTTON - NYMEX May '19 (QTT9K)
Prev 0.7963
Open
High
Low
Last Trade 0.7954
Change -0.0009
Settle 0.7954
Updated Nov 15 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Nov '18 0.7276 0.7297 0.7259 0.7291 0.7246 3:20 P
@AD - AUSTRALIAN DOLLAR - CME Nov '18 (@AD8X)
Prev 0.7246
Open 0.7276
High 0.7297
Low 0.7259
Last Trade 0.7291
Change 0.0045
Settle 0.7291
Updated Nov 15 15:20:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Nov '18 1.2992 1.2992 1.2737 1.2797 1.3036 3:21 P
@BP - BRITISH POUND - CME Nov '18 (@BP8X)
Prev 1.3036
Open 1.2992
High 1.2992
Low 1.2737
Last Trade 1.2797
Change -0.0239
Settle 1.2797
Updated Nov 15 15:21:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Nov '18 0.756000 0.760150 0.755850 0.759450 0.756150 3:21 P
@CD - CANADIAN DOLLAR - CME Nov '18 (@CD8X)
Prev 0.756150
Open 0.756000
High 0.760150
Low 0.755850
Last Trade 0.759450
Change 0.003300
Settle 0.759450
Updated Nov 15 15:21:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Nov '18 1.131700 1.136400 1.127850 1.135250 1.134200 3:20 P
@EU - EURO FX - CME Nov '18 (@EU8X)
Prev 1.134200
Open 1.131700
High 1.136400
Low 1.127850
Last Trade 1.135250
Change 0.001050
Settle 1.135250
Updated Nov 15 15:20:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Nov '18 0.0088040 0.0088420 0.0087960 0.0088045 0.0088145 3:20 P
@JY - JAPANESE YEN - CME Nov '18 (@JY8X)
Prev 0.0088145
Open 0.0088040
High 0.0088420
Low 0.0087960
Last Trade 0.0088045
Change -0.0000100
Settle 0.0088045
Updated Nov 15 15:20:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Nov '18 0.049290 0.049050 2:00 P
@PX - MEXICAN PESO - CME Nov '18 (@PX8X)
Prev 0.049050
Open
High
Low
Last Trade 0.049290
Change 0.000240
Settle 0.049290
Updated Nov 15 14:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '18 0.996600 0.999000 0.994600 0.996200 0.998100 3:20 P
@SF - SWISS FRANC - CME Dec '18 (@SF8Z)
Prev 0.998100
Open 0.996600
High 0.999000
Low 0.994600
Last Trade 0.996200
Change -0.001900
Settle 0.996900
Updated Nov 15 15:20:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Nov '18 97.3550 97.3600 97.3450 97.3475 97.3575 3:18 P
@ED - EURODOLLAR - CME Nov '18 (@ED8X)
Prev 97.3575
Open 97.3550
High 97.3600
Low 97.3450
Last Trade 97.3475
Change -0.0100
Settle 97.3450
Updated Nov 15 15:18:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.