Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Dec '20 15.45 15.55 15.32 15.35 15.45 4:00 P
@DA - MILK CLASS III - CME Dec '20 (@DA0Z)
Prev 15.45
Open 15.45
High 15.55
Low 15.32
Last Trade 15.35
Change -0.10
Settle 15.35
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
Jan '21 16.05 16.18 15.68 15.72 15.98 4:00 P
@DA - MILK CLASS III - CME Jan '21 (@DA1F)
Prev 15.98
Open 16.05
High 16.18
Low 15.68
Last Trade 15.72
Change -0.26
Settle 15.72
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '21 16.64 16.82 16.40 16.42 16.55 4:00 P
@DA - MILK CLASS III - CME Feb '21 (@DA1G)
Prev 16.55
Open 16.64
High 16.82
Low 16.40
Last Trade 16.42
Change -0.13
Settle 16.42
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Dec '20 13.57 13.57 4:00 P
@DK - MILK CLASS IV - CME Dec '20 (@DK0Z)
Prev 13.57
Open
High
Low
Last Trade 13.57
Change 0.00
Settle 13.57
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
Jan '21 14.31 14.31 4:00 P
@DK - MILK CLASS IV - CME Jan '21 (@DK1F)
Prev 14.31
Open
High
Low
Last Trade 14.31
Change 0.00
Settle 14.31
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '21 14.71 14.77 4:00 P
@DK - MILK CLASS IV - CME Feb '21 (@DK1G)
Prev 14.77
Open
High
Low
Last Trade 14.71
Change -0.06
Settle 14.71
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '20 422'2 422'6 415'6 417'0 422'4 1:30 P
@C - CORN - CBOT Dec '20 (@C0Z)
Prev 422'4
Open 422'2
High 422'6
Low 415'6
Last Trade 417'0
Change -5'4
Settle 417'0
Updated Dec 04 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Mar '21 426'0 426'6 419'2 420'4 426'4 3:58 P
@C - CORN - CBOT Mar '21 (@C1H)
Prev 426'4
Open 426'0
High 426'6
Low 419'2
Last Trade 420'4
Change -6'0
Settle 420'4
Updated Dec 04 15:58:00 PM
Exchange CBOT
Delay 10 minutes
May '21 428'2 428'6 422'0 423'2 428'6 3:55 P
@C - CORN - CBOT May '21 (@C1K)
Prev 428'6
Open 428'2
High 428'6
Low 422'0
Last Trade 423'2
Change -5'4
Settle 423'2
Updated Dec 04 15:55:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '20 563'6 564'6 563'6 566'4 571'6 1:30 P
@W - WHEAT - CBOT Dec '20 (@W0Z)
Prev 571'6
Open 563'6
High 564'6
Low 563'6
Last Trade 566'4
Change -5'2
Settle 566'4
Updated Dec 04 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Mar '21 585'0 585'4 575'2 575'4 584'4 1:20 P
@W - WHEAT - CBOT Mar '21 (@W1H)
Prev 584'4
Open 585'0
High 585'4
Low 575'2
Last Trade 575'4
Change -9'0
Settle 575'4
Updated Dec 04 13:20:00 PM
Exchange CBOT
Delay 10 minutes
May '21 587'0 588'6 578'4 578'6 587'6 1:30 P
@W - WHEAT - CBOT May '21 (@W1K)
Prev 587'6
Open 587'0
High 588'6
Low 578'4
Last Trade 578'6
Change -9'0
Settle 578'6
Updated Dec 04 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '20 3933 3933 3882 3888 3928 2:30 P
@SM - SOYBEAN MEAL - CBOT Dec '20 (@SM0Z)
Prev 3928
Open 3933
High 3933
Low 3882
Last Trade 3888
Change -40
Settle 3888
Updated Dec 04 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Jan '21 3892 3903 3847 3855 3900 3:53 P
@SM - SOYBEAN MEAL - CBOT Jan '21 (@SM1F)
Prev 3900
Open 3892
High 3903
Low 3847
Last Trade 3855
Change -45
Settle 3855
Updated Dec 04 15:53:00 PM
Exchange CBOT
Delay 10 minutes
Mar '21 3876 3885 3832 3839 3882 1:20 P
@SM - SOYBEAN MEAL - CBOT Mar '21 (@SM1H)
Prev 3882
Open 3876
High 3885
Low 3832
Last Trade 3839
Change -43
Settle 3839
Updated Dec 04 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jan '21 139.600 140.125 138.400 139.775 139.800 1:05 P
@GF - FEEDER CATTLE - CME Jan '21 (@GF1F)
Prev 139.800
Open 139.600
High 140.125
Low 138.400
Last Trade 139.775
Change -0.025
Settle 139.775
Updated Dec 04 13:05:00 PM
Exchange CME
Delay 10 minutes
Mar '21 139.250 139.800 138.075 139.425 139.325 1:05 P
@GF - FEEDER CATTLE - CME Mar '21 (@GF1H)
Prev 139.325
Open 139.250
High 139.800
Low 138.075
Last Trade 139.425
Change 0.100
Settle 139.425
Updated Dec 04 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '21 140.525 141.325 139.600 140.775 140.700 1:05 P
@GF - FEEDER CATTLE - CME Apr '21 (@GF1J)
Prev 140.700
Open 140.525
High 141.325
Low 139.600
Last Trade 140.775
Change 0.075
Settle 140.775
Updated Dec 04 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Dec '20 109.400 109.400 107.975 108.875 109.600 1:05 P
@LE - LIVE CATTLE - CME Dec '20 (@LE0Z)
Prev 109.600
Open 109.400
High 109.400
Low 107.975
Last Trade 108.875
Change -0.725
Settle 108.875
Updated Dec 04 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '21 112.425 112.525 111.150 112.400 112.575 1:05 P
@LE - LIVE CATTLE - CME Feb '21 (@LE1G)
Prev 112.575
Open 112.425
High 112.525
Low 111.150
Last Trade 112.400
Change -0.175
Settle 112.400
Updated Dec 04 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '21 116.100 116.475 115.225 116.175 116.300 1:05 P
@LE - LIVE CATTLE - CME Apr '21 (@LE1J)
Prev 116.300
Open 116.100
High 116.475
Low 115.225
Last Trade 116.175
Change -0.125
Settle 116.175
Updated Dec 04 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Mar '21 0.7157 0.7111 1:52 P
QTT - COTTON - NYMEX Mar '21 (QTT1H)
Prev 0.7111
Open
High
Low
Last Trade 0.7157
Change 0.0046
Settle 0.7157
Updated Dec 04 13:52:00 PM
Exchange NYMEX
Delay 10 minutes
May '21 0.7245 0.7200 1:52 P
QTT - COTTON - NYMEX May '21 (QTT1K)
Prev 0.7200
Open
High
Low
Last Trade 0.7245
Change 0.0045
Settle 0.7245
Updated Dec 04 13:52:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '21 0.7321 0.7276 1:52 P
QTT - COTTON - NYMEX Jul '21 (QTT1N)
Prev 0.7276
Open
High
Low
Last Trade 0.7321
Change 0.0045
Settle 0.7321
Updated Dec 04 13:52:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Dec '20 0.743900 0.744500 0.741100 0.744000 0.744750 4:00 P
@AD - AUSTRALIAN DOLLAR - CME Dec '20 (@AD0Z)
Prev 0.744750
Open 0.743900
High 0.744500
Low 0.741100
Last Trade 0.744000
Change -0.000750
Settle 0.744000
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Dec '20 1.3454 1.3540 1.3409 1.3444 1.3450 4:00 P
@BP - BRITISH POUND - CME Dec '20 (@BP0Z)
Prev 1.3450
Open 1.3454
High 1.3540
Low 1.3409
Last Trade 1.3444
Change -0.0006
Settle 1.3444
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Dec '20 0.777150 0.782950 0.776800 0.782550 0.777900 4:00 P
@CD - CANADIAN DOLLAR - CME Dec '20 (@CD0Z)
Prev 0.777900
Open 0.777150
High 0.782950
Low 0.776800
Last Trade 0.782550
Change 0.004650
Settle 0.782550
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Dec '20 1.214400 1.217900 1.211200 1.213950 1.214450 4:00 P
@EU - EURO FX - CME Dec '20 (@EU0Z)
Prev 1.214450
Open 1.214400
High 1.217900
Low 1.211200
Last Trade 1.213950
Change -0.000500
Settle 1.213950
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Dec '20 0.0096280 0.0096400 0.0095935 0.0096075 0.0096195 4:00 P
@JY - JAPANESE YEN - CME Dec '20 (@JY0Z)
Prev 0.0096195
Open 0.0096280
High 0.0096400
Low 0.0095935
Last Trade 0.0096075
Change -0.0000120
Settle 0.0096075
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Dec '20 0.050190 0.050630 0.050180 0.050580 0.050200 4:00 P
@PX - MEXICAN PESO - CME Dec '20 (@PX0Z)
Prev 0.050200
Open 0.050190
High 0.050630
Low 0.050180
Last Trade 0.050580
Change 0.000380
Settle 0.050580
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '20 1.122600 1.125700 1.121000 1.123300 1.122100 4:00 P
@SF - SWISS FRANC - CME Dec '20 (@SF0Z)
Prev 1.122100
Open 1.122600
High 1.125700
Low 1.121000
Last Trade 1.123300
Change 0.001200
Settle 1.123300
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Dec '20 99.7625 99.7625 99.7550 99.7550 99.7625 4:00 P
@ED - EURODOLLAR - CME Dec '20 (@ED0Z)
Prev 99.7625
Open 99.7625
High 99.7625
Low 99.7550
Last Trade 99.7550
Change -0.0075
Settle 99.7550
Updated Dec 04 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.