Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Nov '19 20.25 20.34 20.21 20.31 20.25 4:00 P
@DA - MILK CLASS III - CME Nov '19 (@DA9X)
Prev 20.25
Open 20.25
High 20.34
Low 20.21
Last Trade 20.31
Change 0.06
Settle 20.31
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
Dec '19 18.58 18.58 18.35 18.47 18.56 4:00 P
@DA - MILK CLASS III - CME Dec '19 (@DA9Z)
Prev 18.56
Open 18.58
High 18.58
Low 18.35
Last Trade 18.47
Change -0.09
Settle 18.47
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
Jan '20 17.79 17.95 17.79 17.88 17.89 4:00 P
@DA - MILK CLASS III - CME Jan '20 (@DA0F)
Prev 17.89
Open 17.79
High 17.95
Low 17.79
Last Trade 17.88
Change -0.01
Settle 17.88
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Nov '19 16.70 16.70 4:00 P
@DK - MILK CLASS IV - CME Nov '19 (@DK9X)
Prev 16.70
Open
High
Low
Last Trade 16.70
Change 0.00
Settle 16.70
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
Dec '19 16.98 16.98 4:00 P
@DK - MILK CLASS IV - CME Dec '19 (@DK9Z)
Prev 16.98
Open
High
Low
Last Trade 16.98
Change 0.00
Settle 16.98
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
Jan '20 17.25 17.25 17.25 17.25 17.19 4:00 P
@DK - MILK CLASS IV - CME Jan '20 (@DK0F)
Prev 17.19
Open 17.25
High 17.25
Low 17.25
Last Trade 17.25
Change 0.06
Settle 17.25
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 371'0 371'6 367'4 367'6 371'2 3:47 P
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 371'2
Open 371'0
High 371'6
Low 367'4
Last Trade 367'6
Change -3'4
Settle 367'6
Updated Nov 18 15:47:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 380'2 381'2 377'0 377'2 380'6 3:59 P
@C - CORN - CBOT Mar '20 (@C0H)
Prev 380'6
Open 380'2
High 381'2
Low 377'0
Last Trade 377'2
Change -3'4
Settle 377'2
Updated Nov 18 15:59:00 PM
Exchange CBOT
Delay 10 minutes
May '20 386'0 387'0 382'6 383'0 386'4 3:37 P
@C - CORN - CBOT May '20 (@C0K)
Prev 386'4
Open 386'0
High 387'0
Low 382'6
Last Trade 383'0
Change -3'4
Settle 383'0
Updated Nov 18 15:37:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 503'2 510'6 498'4 507'2 502'6 3:40 P
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 502'6
Open 503'2
High 510'6
Low 498'4
Last Trade 507'2
Change 4'4
Settle 507'2
Updated Nov 18 15:40:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 506'4 513'4 501'6 510'6 506'0 3:03 P
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 506'0
Open 506'4
High 513'4
Low 501'6
Last Trade 510'6
Change 4'6
Settle 510'6
Updated Nov 18 15:03:00 PM
Exchange CBOT
Delay 10 minutes
May '20 511'2 516'6 506'0 514'4 510'6 1:30 P
@W - WHEAT - CBOT May '20 (@W0K)
Prev 510'6
Open 511'2
High 516'6
Low 506'0
Last Trade 514'4
Change 3'6
Settle 514'4
Updated Nov 18 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 3073 3079 3006 3012 3071 3:34 P
@SM - SOYBEAN MEAL - CBOT Dec '19 (@SM9Z)
Prev 3071
Open 3073
High 3079
Low 3006
Last Trade 3012
Change -59
Settle 3012
Updated Nov 18 15:34:00 PM
Exchange CBOT
Delay 10 minutes
Jan '20 3092 3100 3031 3038 3092 1:30 P
@SM - SOYBEAN MEAL - CBOT Jan '20 (@SM0F)
Prev 3092
Open 3092
High 3100
Low 3031
Last Trade 3038
Change -54
Settle 3038
Updated Nov 18 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 3122 3127 3065 3070 3121 3:31 P
@SM - SOYBEAN MEAL - CBOT Mar '20 (@SM0H)
Prev 3121
Open 3122
High 3127
Low 3065
Last Trade 3070
Change -51
Settle 3070
Updated Nov 18 15:31:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Nov '19 146.200 146.500 145.700 146.375 146.250 1:05 P
@GF - FEEDER CATTLE - CME Nov '19 (@GF9X)
Prev 146.250
Open 146.200
High 146.500
Low 145.700
Last Trade 146.375
Change 0.125
Settle 146.375
Updated Nov 18 13:05:00 PM
Exchange CME
Delay 10 minutes
Jan '20 144.025 145.675 143.800 144.475 144.275 2:30 P
@GF - FEEDER CATTLE - CME Jan '20 (@GF0F)
Prev 144.275
Open 144.025
High 145.675
Low 143.800
Last Trade 144.475
Change 0.200
Settle 144.475
Updated Nov 18 14:30:00 PM
Exchange CME
Delay 10 minutes
Mar '20 144.200 145.675 143.900 144.725 144.225 1:05 P
@GF - FEEDER CATTLE - CME Mar '20 (@GF0H)
Prev 144.225
Open 144.200
High 145.675
Low 143.900
Last Trade 144.725
Change 0.500
Settle 144.725
Updated Nov 18 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Dec '19 119.100 119.150 118.500 118.700 119.100 1:05 P
@LE - LIVE CATTLE - CME Dec '19 (@LE9Z)
Prev 119.100
Open 119.100
High 119.150
Low 118.500
Last Trade 118.700
Change -0.400
Settle 118.700
Updated Nov 18 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '20 124.950 125.325 124.325 125.100 124.975 3:00 P
@LE - LIVE CATTLE - CME Feb '20 (@LE0G)
Prev 124.975
Open 124.950
High 125.325
Low 124.325
Last Trade 125.100
Change 0.125
Settle 125.100
Updated Nov 18 15:00:00 PM
Exchange CME
Delay 10 minutes
Apr '20 126.050 126.500 125.700 126.400 126.075 2:56 P
@LE - LIVE CATTLE - CME Apr '20 (@LE0J)
Prev 126.075
Open 126.050
High 126.500
Low 125.700
Last Trade 126.400
Change 0.325
Settle 126.400
Updated Nov 18 14:56:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Dec '19 0.6421 0.6486 1:24 P
QTT - COTTON - NYMEX Dec '19 (QTT9Z)
Prev 0.6486
Open
High
Low
Last Trade 0.6421
Change -0.0065
Settle 0.6421
Updated Nov 18 13:24:00 PM
Exchange NYMEX
Delay 10 minutes
Mar '20 0.6597 0.6669 1:24 P
QTT - COTTON - NYMEX Mar '20 (QTT0H)
Prev 0.6669
Open
High
Low
Last Trade 0.6597
Change -0.0072
Settle 0.6597
Updated Nov 18 13:24:00 PM
Exchange NYMEX
Delay 10 minutes
May '20 0.6724 0.6787 1:24 P
QTT - COTTON - NYMEX May '20 (QTT0K)
Prev 0.6787
Open
High
Low
Last Trade 0.6724
Change -0.0063
Settle 0.6724
Updated Nov 18 13:24:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Nov '19 0.6815 0.6817 0.6815 0.6805 0.6813 4:00 P
@AD - AUSTRALIAN DOLLAR - CME Nov '19 (@AD9X)
Prev 0.6813
Open 0.6815
High 0.6817
Low 0.6815
Last Trade 0.6805
Change -0.0008
Settle 0.6805
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Nov '19 1.2956 1.2962 1.2954 1.2951 1.2903 4:00 P
@BP - BRITISH POUND - CME Nov '19 (@BP9X)
Prev 1.2903
Open 1.2956
High 1.2962
Low 1.2954
Last Trade 1.2951
Change 0.0048
Settle 1.2951
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Nov '19 0.756700 0.756800 0.755900 0.757050 0.755950 4:00 P
@CD - CANADIAN DOLLAR - CME Nov '19 (@CD9X)
Prev 0.755950
Open 0.756700
High 0.756800
Low 0.755900
Last Trade 0.757050
Change 0.001100
Settle 0.757050
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Nov '19 1.106200 1.106600 1.106100 1.106650 1.105350 4:00 P
@EU - EURO FX - CME Nov '19 (@EU9X)
Prev 1.105350
Open 1.106200
High 1.106600
Low 1.106100
Last Trade 1.106650
Change 0.001300
Settle 1.106650
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Nov '19 0.0091845 0.0091860 0.0091805 0.0092035 0.0091890 4:00 P
@JY - JAPANESE YEN - CME Nov '19 (@JY9X)
Prev 0.0091890
Open 0.0091845
High 0.0091860
Low 0.0091805
Last Trade 0.0092035
Change 0.0000145
Settle 0.0092035
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Nov '19 0.051950 0.052070 4:00 P
@PX - MEXICAN PESO - CME Nov '19 (@PX9X)
Prev 0.052070
Open
High
Low
Last Trade 0.051950
Change -0.000120
Settle 0.051950
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '19 1.012400 1.015400 1.010600 1.013500 1.011900 4:00 P
@SF - SWISS FRANC - CME Dec '19 (@SF9Z)
Prev 1.011900
Open 1.012400
High 1.015400
Low 1.010600
Last Trade 1.013500
Change 0.001600
Settle 1.013500
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Nov '19 98.0975 98.0975 98.0975 98.1015 98.1000 4:00 P
@ED - EURODOLLAR - CME Nov '19 (@ED9X)
Prev 98.1000
Open 98.0975
High 98.0975
Low 98.0975
Last Trade 98.1015
Change 0.0015
Settle 98.1015
Updated Nov 18 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.