Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Mar '19 15.05 5:43 P
@DA - MILK CLASS III - CME Mar '19 (@DA9H)
Prev 15.05
Open
High
Low
Last Trade
Change
Settle 15.05
Updated Mar 25 17:43:00 PM
Exchange CME
Delay 10 minutes
Apr '19 15.55 15.55 15.55 15.55 15.49 6:44 P
@DA - MILK CLASS III - CME Apr '19 (@DA9J)
Prev 15.49
Open 15.55
High 15.55
Low 15.55
Last Trade 15.55
Change 0.06
Settle 15.49
Updated Mar 25 18:44:00 PM
Exchange CME
Delay 10 minutes
May '19 15.38 5:51 P
@DA - MILK CLASS III - CME May '19 (@DA9K)
Prev 15.38
Open
High
Low
Last Trade
Change
Settle 15.38
Updated Mar 25 17:51:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Mar '19 15.79 5:03 P
@DK - MILK CLASS IV - CME Mar '19 (@DK9H)
Prev 15.79
Open
High
Low
Last Trade
Change
Settle 15.79
Updated Mar 25 17:03:00 PM
Exchange CME
Delay 10 minutes
Apr '19 15.84 6:24 P
@DK - MILK CLASS IV - CME Apr '19 (@DK9J)
Prev 15.84
Open
High
Low
Last Trade
Change
Settle 15.84
Updated Mar 25 18:24:00 PM
Exchange CME
Delay 10 minutes
May '19 15.96 5:03 P
@DK - MILK CLASS IV - CME May '19 (@DK9K)
Prev 15.96
Open
High
Low
Last Trade
Change
Settle 15.96
Updated Mar 25 17:03:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
May '19 379'2 380'0 379'0 379'6 379'6 7:34 P
@C - CORN - CBOT May '19 (@C9K)
Prev 379'6
Open 379'2
High 380'0
Low 379'0
Last Trade 379'6
Change 0'0
Settle 379'6
Updated Mar 25 19:34:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 388'4 389'2 388'2 388'6 389'2 7:34 P
@C - CORN - CBOT Jul '19 (@C9N)
Prev 389'2
Open 388'4
High 389'2
Low 388'2
Last Trade 388'6
Change -0'4
Settle 389'2
Updated Mar 25 19:34:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 394'4 395'0 394'4 395'0 395'2 7:34 P
@C - CORN - CBOT Sep '19 (@C9U)
Prev 395'2
Open 394'4
High 395'0
Low 394'4
Last Trade 395'0
Change -0'2
Settle 395'2
Updated Mar 25 19:34:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
May '19 470'0 474'4 469'2 472'0 469'4 7:34 P
@W - WHEAT - CBOT May '19 (@W9K)
Prev 469'4
Open 470'0
High 474'4
Low 469'2
Last Trade 472'0
Change 2'4
Settle 469'4
Updated Mar 25 19:34:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 474'6 479'4 474'4 477'2 475'0 7:34 P
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 475'0
Open 474'6
High 479'4
Low 474'4
Last Trade 477'2
Change 2'2
Settle 475'0
Updated Mar 25 19:34:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 483'2 487'6 483'2 486'2 483'4 7:34 P
@W - WHEAT - CBOT Sep '19 (@W9U)
Prev 483'4
Open 483'2
High 487'6
Low 483'2
Last Trade 486'2
Change 2'6
Settle 483'4
Updated Mar 25 19:34:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
May '19 3146 3157 3141 3155 3151 7:34 P
@SM - SOYBEAN MEAL - CBOT May '19 (@SM9K)
Prev 3151
Open 3146
High 3157
Low 3141
Last Trade 3155
Change 4
Settle 3151
Updated Mar 25 19:34:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 3175 3189 3173 3187 3184 7:34 P
@SM - SOYBEAN MEAL - CBOT Jul '19 (@SM9N)
Prev 3184
Open 3175
High 3189
Low 3173
Last Trade 3187
Change 3
Settle 3184
Updated Mar 25 19:34:00 PM
Exchange CBOT
Delay 10 minutes
Aug '19 3197 3201 3197 3198 3197 7:34 P
@SM - SOYBEAN MEAL - CBOT Aug '19 (@SM9Q)
Prev 3197
Open 3197
High 3201
Low 3197
Last Trade 3198
Change 1
Settle 3197
Updated Mar 25 19:34:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Mar '19 142.525 143.300 142.150 142.175 143.000 1:05 P
@GF - FEEDER CATTLE - CME Mar '19 (@GF9H)
Prev 143.000
Open 142.525
High 143.300
Low 142.150
Last Trade 142.175
Change -0.825
Settle 142.175
Updated Mar 25 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '19 147.800 148.825 146.000 146.200 148.800 2:33 P
@GF - FEEDER CATTLE - CME Apr '19 (@GF9J)
Prev 148.800
Open 147.800
High 148.825
Low 146.000
Last Trade 146.200
Change -2.600
Settle 146.200
Updated Mar 25 14:33:00 PM
Exchange CME
Delay 10 minutes
May '19 152.750 153.800 150.525 150.700 154.050 1:05 P
@GF - FEEDER CATTLE - CME May '19 (@GF9K)
Prev 154.050
Open 152.750
High 153.800
Low 150.525
Last Trade 150.700
Change -3.350
Settle 150.700
Updated Mar 25 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '19 128.775 128.975 127.375 127.575 129.725 3:13 P
@LE - LIVE CATTLE - CME Apr '19 (@LE9J)
Prev 129.725
Open 128.775
High 128.975
Low 127.375
Last Trade 127.575
Change -2.150
Settle 127.575
Updated Mar 25 15:13:00 PM
Exchange CME
Delay 10 minutes
Jun '19 121.925 122.800 120.825 121.125 123.500 1:05 P
@LE - LIVE CATTLE - CME Jun '19 (@LE9M)
Prev 123.500
Open 121.925
High 122.800
Low 120.825
Last Trade 121.125
Change -2.375
Settle 121.125
Updated Mar 25 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '19 118.550 119.475 117.750 117.975 120.025 1:05 P
@LE - LIVE CATTLE - CME Aug '19 (@LE9Q)
Prev 120.025
Open 118.550
High 119.475
Low 117.750
Last Trade 117.975
Change -2.050
Settle 117.975
Updated Mar 25 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
May '19 0.7773 0.7658 1:22 P
QTT - COTTON - NYMEX May '19 (QTT9K)
Prev 0.7658
Open
High
Low
Last Trade 0.7773
Change 0.0115
Settle 0.7773
Updated Mar 25 13:22:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '19 0.7851 0.7757 1:22 P
QTT - COTTON - NYMEX Jul '19 (QTT9N)
Prev 0.7757
Open
High
Low
Last Trade 0.7851
Change 0.0094
Settle 0.7851
Updated Mar 25 13:22:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '19 0.7615 0.7586 1:22 P
QTT - COTTON - NYMEX Oct '19 (QTT9V)
Prev 0.7586
Open
High
Low
Last Trade 0.7615
Change 0.0029
Settle 0.7615
Updated Mar 25 13:22:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Apr '19 0.7118 0.7120 0.7118 0.7118 0.7110 7:35 P
@AD - AUSTRALIAN DOLLAR - CME Apr '19 (@AD9J)
Prev 0.7110
Open 0.7118
High 0.7120
Low 0.7118
Last Trade 0.7118
Change 0.0008
Settle 0.7110
Updated Mar 25 19:35:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Apr '19 1.3237 1.3237 1.3212 1.3216 1.3197 7:35 P
@BP - BRITISH POUND - CME Apr '19 (@BP9J)
Prev 1.3197
Open 1.3237
High 1.3237
Low 1.3212
Last Trade 1.3216
Change 0.0019
Settle 1.3197
Updated Mar 25 19:35:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Apr '19 0.746700 0.747200 0.746550 0.746550 0.746050 7:35 P
@CD - CANADIAN DOLLAR - CME Apr '19 (@CD9J)
Prev 0.746050
Open 0.746700
High 0.747200
Low 0.746550
Last Trade 0.746550
Change 0.000500
Settle 0.746050
Updated Mar 25 19:35:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Apr '19 1.133550 1.133550 1.133350 1.133550 1.133250 7:35 P
@EU - EURO FX - CME Apr '19 (@EU9J)
Prev 1.133250
Open 1.133550
High 1.133550
Low 1.133350
Last Trade 1.133550
Change 0.000300
Settle 1.133250
Updated Mar 25 19:35:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Apr '19 0.0091085 0.0090945 0.0091015 7:35 P
@JY - JAPANESE YEN - CME Apr '19 (@JY9J)
Prev 0.0091015
Open
High 0.0091085
Low 0.0090945
Last Trade
Change
Settle 0.0091015
Updated Mar 25 19:35:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Apr '19 0.052790 0.052790 0.052220 0.052340 0.052220 4:00 P
@PX - MEXICAN PESO - CME Apr '19 (@PX9J)
Prev 0.052220
Open 0.052790
High 0.052790
Low 0.052220
Last Trade 0.052340
Change 0.000120
Settle 0.052340
Updated Mar 25 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Jun '19 1.016000 1.016000 1.015500 1.015800 1.015400 7:35 P
@SF - SWISS FRANC - CME Jun '19 (@SF9M)
Prev 1.015400
Open 1.016000
High 1.016000
Low 1.015500
Last Trade 1.015800
Change 0.000400
Settle 1.015400
Updated Mar 25 19:35:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Apr '19 97.4100 97.4100 97.4125 7:26 P
@ED - EURODOLLAR - CME Apr '19 (@ED9J)
Prev 97.4125
Open
High 97.4100
Low 97.4100
Last Trade
Change
Settle 97.4125
Updated Mar 25 19:26:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.