Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jun '20 20.10 20.20 20.10 20.20 20.21 10:13 P
@DA - MILK CLASS III - CME Jun '20 (@DA0M)
Prev 20.21
Open 20.10
High 20.20
Low 20.10
Last Trade 20.20
Change -0.01
Settle 20.21
Updated Jun 04 22:13:00 PM
Exchange CME
Delay 10 minutes
Jul '20 18.99 8:26 P
@DA - MILK CLASS III - CME Jul '20 (@DA0N)
Prev 18.99
Open
High
Low
Last Trade
Change
Settle 18.99
Updated Jun 04 20:26:00 PM
Exchange CME
Delay 10 minutes
Aug '20 17.53 17.55 17.53 17.55 17.56 9:03 P
@DA - MILK CLASS III - CME Aug '20 (@DA0Q)
Prev 17.56
Open 17.53
High 17.55
Low 17.53
Last Trade 17.55
Change -0.01
Settle 17.56
Updated Jun 04 21:03:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jun '20 14.16 14.20 14.16 14.21 14.05 4:00 P
@DK - MILK CLASS IV - CME Jun '20 (@DK0M)
Prev 14.05
Open 14.16
High 14.20
Low 14.16
Last Trade 14.21
Change 0.16
Settle 14.21
Updated Jun 04 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '20 15.95 7:07 P
@DK - MILK CLASS IV - CME Jul '20 (@DK0N)
Prev 15.95
Open
High
Low
Last Trade
Change
Settle 15.95
Updated Jun 04 19:07:00 PM
Exchange CME
Delay 10 minutes
Aug '20 16.01 15.84 4:00 P
@DK - MILK CLASS IV - CME Aug '20 (@DK0Q)
Prev 15.84
Open
High
Low
Last Trade 16.01
Change 0.17
Settle 16.01
Updated Jun 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 328'6 330'0 328'2 329'6 329'0 10:32 P
@C - CORN - CBOT Jul '20 (@C0N)
Prev 329'0
Open 328'6
High 330'0
Low 328'2
Last Trade 329'6
Change 0'6
Settle 329'0
Updated Jun 04 22:32:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 332'6 334'2 332'4 333'6 333'2 10:32 P
@C - CORN - CBOT Sep '20 (@C0U)
Prev 333'2
Open 332'6
High 334'2
Low 332'4
Last Trade 333'6
Change 0'4
Settle 333'2
Updated Jun 04 22:32:00 PM
Exchange CBOT
Delay 10 minutes
Dec '20 342'2 343'4 342'0 343'4 342'6 10:32 P
@C - CORN - CBOT Dec '20 (@C0Z)
Prev 342'6
Open 342'2
High 343'4
Low 342'0
Last Trade 343'4
Change 0'6
Settle 342'6
Updated Jun 04 22:32:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 526'6 527'6 524'2 527'0 523'6 10:31 P
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 523'6
Open 526'6
High 527'6
Low 524'2
Last Trade 527'0
Change 3'2
Settle 523'6
Updated Jun 04 22:31:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 530'0 531'0 528'0 530'6 527'4 10:31 P
@W - WHEAT - CBOT Sep '20 (@W0U)
Prev 527'4
Open 530'0
High 531'0
Low 528'0
Last Trade 530'6
Change 3'2
Settle 527'4
Updated Jun 04 22:31:00 PM
Exchange CBOT
Delay 10 minutes
Dec '20 539'2 540'4 537'6 540'2 536'6 10:31 P
@W - WHEAT - CBOT Dec '20 (@W0Z)
Prev 536'6
Open 539'2
High 540'4
Low 537'6
Last Trade 540'2
Change 3'4
Settle 536'6
Updated Jun 04 22:31:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 2898 2906 2897 2905 2898 10:31 P
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 2898
Open 2898
High 2906
Low 2897
Last Trade 2905
Change 7
Settle 2898
Updated Jun 04 22:31:00 PM
Exchange CBOT
Delay 10 minutes
Aug '20 2920 2926 2919 2926 2919 10:31 P
@SM - SOYBEAN MEAL - CBOT Aug '20 (@SM0Q)
Prev 2919
Open 2920
High 2926
Low 2919
Last Trade 2926
Change 7
Settle 2919
Updated Jun 04 22:31:00 PM
Exchange CBOT
Delay 10 minutes
Sep '20 2936 2943 2936 2941 2936 10:32 P
@SM - SOYBEAN MEAL - CBOT Sep '20 (@SM0U)
Prev 2936
Open 2936
High 2943
Low 2936
Last Trade 2941
Change 5
Settle 2936
Updated Jun 04 22:32:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '20 133.675 135.325 133.625 134.725 134.225 2:30 P
@GF - FEEDER CATTLE - CME Aug '20 (@GF0Q)
Prev 134.225
Open 133.675
High 135.325
Low 133.625
Last Trade 134.725
Change 0.500
Settle 134.725
Updated Jun 04 14:30:00 PM
Exchange CME
Delay 10 minutes
Sep '20 135.400 136.925 135.200 136.500 135.775 1:05 P
@GF - FEEDER CATTLE - CME Sep '20 (@GF0U)
Prev 135.775
Open 135.400
High 136.925
Low 135.200
Last Trade 136.500
Change 0.725
Settle 136.500
Updated Jun 04 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '20 136.225 137.875 136.100 137.275 136.575 1:05 P
@GF - FEEDER CATTLE - CME Oct '20 (@GF0V)
Prev 136.575
Open 136.225
High 137.875
Low 136.100
Last Trade 137.275
Change 0.700
Settle 137.275
Updated Jun 04 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '20 95.325 96.000 95.175 95.725 95.450 2:30 P
@LE - LIVE CATTLE - CME Jun '20 (@LE0M)
Prev 95.450
Open 95.325
High 96.000
Low 95.175
Last Trade 95.725
Change 0.275
Settle 95.725
Updated Jun 04 14:30:00 PM
Exchange CME
Delay 10 minutes
Aug '20 97.275 98.250 97.075 97.925 97.350 2:30 P
@LE - LIVE CATTLE - CME Aug '20 (@LE0Q)
Prev 97.350
Open 97.275
High 98.250
Low 97.075
Last Trade 97.925
Change 0.575
Settle 97.925
Updated Jun 04 14:30:00 PM
Exchange CME
Delay 10 minutes
Oct '20 99.800 101.125 99.800 100.875 99.975 2:40 P
@LE - LIVE CATTLE - CME Oct '20 (@LE0V)
Prev 99.975
Open 99.800
High 101.125
Low 99.800
Last Trade 100.875
Change 0.900
Settle 100.875
Updated Jun 04 14:40:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Jul '20 0.6000 10:28 P
QTT - COTTON - NYMEX Jul '20 (QTT0N)
Prev 0.6000
Open
High
Low
Last Trade
Change
Settle 0.6000
Updated Jun 04 22:28:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '20 0.5954 0.5973 1:31 P
QTT - COTTON - NYMEX Oct '20 (QTT0V)
Prev 0.5973
Open
High
Low
Last Trade 0.5954
Change -0.0019
Settle 0.5954
Updated Jun 04 13:31:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '20 0.5958 0.5973 1:31 P
QTT - COTTON - NYMEX Dec '20 (QTT0Z)
Prev 0.5973
Open
High
Low
Last Trade 0.5958
Change -0.0015
Settle 0.5958
Updated Jun 04 13:31:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '20 0.694100 0.695600 0.693100 0.695000 0.694000 10:32 P
@AD - AUSTRALIAN DOLLAR - CME Jun '20 (@AD0M)
Prev 0.694000
Open 0.694100
High 0.695600
Low 0.693100
Last Trade 0.695000
Change 0.001000
Settle 0.694000
Updated Jun 04 22:32:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Jun '20 1.2592 1.2613 1.2583 1.2590 1.2614 10:32 P
@BP - BRITISH POUND - CME Jun '20 (@BP0M)
Prev 1.2614
Open 1.2592
High 1.2613
Low 1.2583
Last Trade 1.2590
Change -0.0024
Settle 1.2614
Updated Jun 04 22:32:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '20 0.740650 0.741250 0.740050 0.740700 0.740450 10:32 P
@CD - CANADIAN DOLLAR - CME Jun '20 (@CD0M)
Prev 0.740450
Open 0.740650
High 0.741250
Low 0.740050
Last Trade 0.740700
Change 0.000250
Settle 0.740450
Updated Jun 04 22:32:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Jun '20 1.133850 1.134650 1.132800 1.133550 1.135200 10:32 P
@EU - EURO FX - CME Jun '20 (@EU0M)
Prev 1.135200
Open 1.133850
High 1.134650
Low 1.132800
Last Trade 1.133550
Change -0.001650
Settle 1.135200
Updated Jun 04 22:32:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Jun '20 0.0091640 0.0091710 0.0091550 0.0091590 0.0091650 10:32 P
@JY - JAPANESE YEN - CME Jun '20 (@JY0M)
Prev 0.0091650
Open 0.0091640
High 0.0091710
Low 0.0091550
Last Trade 0.0091590
Change -0.0000060
Settle 0.0091650
Updated Jun 04 22:32:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Jun '20 0.045590 0.045690 0.045550 0.045660 0.045680 10:32 P
@PX - MEXICAN PESO - CME Jun '20 (@PX0M)
Prev 0.045680
Open 0.045590
High 0.045690
Low 0.045550
Last Trade 0.045660
Change -0.000020
Settle 0.045680
Updated Jun 04 22:32:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Jun '20 1.047200 1.047300 1.046200 1.046300 1.047500 10:32 P
@SF - SWISS FRANC - CME Jun '20 (@SF0M)
Prev 1.047500
Open 1.047200
High 1.047300
Low 1.046200
Last Trade 1.046300
Change -0.001200
Settle 1.047500
Updated Jun 04 22:32:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '20 99.6900 99.6925 99.6875 99.6900 99.6900 10:31 P
@ED - EURODOLLAR - CME Jun '20 (@ED0M)
Prev 99.6900
Open 99.6900
High 99.6925
Low 99.6875
Last Trade 99.6900
Change 0.0000
Settle 99.6900
Updated Jun 04 22:31:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.