Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Feb '20 16.95 5:01 P
@DA - MILK CLASS III - CME Feb '20 (@DA0G)
Prev 16.95
Open
High
Low
Last Trade
Change
Settle 16.95
Updated Feb 20 17:01:00 PM
Exchange CME
Delay 10 minutes
Mar '20 16.66 16.68 16.66 16.68 16.66 8:20 P
@DA - MILK CLASS III - CME Mar '20 (@DA0H)
Prev 16.66
Open 16.66
High 16.68
Low 16.66
Last Trade 16.68
Change 0.02
Settle 16.66
Updated Feb 20 20:20:00 PM
Exchange CME
Delay 10 minutes
Apr '20 16.75 16.75 16.72 16.72 16.72 8:20 P
@DA - MILK CLASS III - CME Apr '20 (@DA0J)
Prev 16.72
Open 16.75
High 16.75
Low 16.72
Last Trade 16.72
Change 0.00
Settle 16.72
Updated Feb 20 20:20:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Feb '20 16.28 16.28 4:00 P
@DK - MILK CLASS IV - CME Feb '20 (@DK0G)
Prev 16.28
Open
High
Low
Last Trade 16.28
Change 0.00
Settle 16.28
Updated Feb 20 16:00:00 PM
Exchange CME
Delay 10 minutes
Mar '20 15.81 5:56 P
@DK - MILK CLASS IV - CME Mar '20 (@DK0H)
Prev 15.81
Open
High
Low
Last Trade
Change
Settle 15.81
Updated Feb 20 17:56:00 PM
Exchange CME
Delay 10 minutes
Apr '20 15.98 7:27 P
@DK - MILK CLASS IV - CME Apr '20 (@DK0J)
Prev 15.98
Open
High
Low
Last Trade
Change
Settle 15.98
Updated Feb 20 19:27:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 378'2 379'0 378'0 378'6 378'4 9:34 P
@C - CORN - CBOT Mar '20 (@C0H)
Prev 378'4
Open 378'2
High 379'0
Low 378'0
Last Trade 378'6
Change 0'2
Settle 378'4
Updated Feb 20 21:34:00 PM
Exchange CBOT
Delay 10 minutes
May '20 382'2 383'0 382'2 382'6 382'6 9:34 P
@C - CORN - CBOT May '20 (@C0K)
Prev 382'6
Open 382'2
High 383'0
Low 382'2
Last Trade 382'6
Change 0'0
Settle 382'6
Updated Feb 20 21:34:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 385'2 386'2 385'2 386'0 385'4 9:34 P
@C - CORN - CBOT Jul '20 (@C0N)
Prev 385'4
Open 385'2
High 386'2
Low 385'2
Last Trade 386'0
Change 0'4
Settle 385'4
Updated Feb 20 21:34:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 559'6 561'4 559'2 561'4 560'0 9:34 P
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 560'0
Open 559'6
High 561'4
Low 559'2
Last Trade 561'4
Change 1'4
Settle 560'0
Updated Feb 20 21:34:00 PM
Exchange CBOT
Delay 10 minutes
May '20 559'2 561'0 559'2 560'6 559'2 9:34 P
@W - WHEAT - CBOT May '20 (@W0K)
Prev 559'2
Open 559'2
High 561'0
Low 559'2
Last Trade 560'6
Change 1'4
Settle 559'2
Updated Feb 20 21:34:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 559'2 560'6 559'0 560'6 558'6 9:34 P
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 558'6
Open 559'2
High 560'6
Low 559'0
Last Trade 560'6
Change 2'0
Settle 558'6
Updated Feb 20 21:34:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '20 2927 2931 2922 2924 2929 9:34 P
@SM - SOYBEAN MEAL - CBOT Mar '20 (@SM0H)
Prev 2929
Open 2927
High 2931
Low 2922
Last Trade 2924
Change -5
Settle 2929
Updated Feb 20 21:34:00 PM
Exchange CBOT
Delay 10 minutes
May '20 2983 2985 2978 2978 2983 9:34 P
@SM - SOYBEAN MEAL - CBOT May '20 (@SM0K)
Prev 2983
Open 2983
High 2985
Low 2978
Last Trade 2978
Change -5
Settle 2983
Updated Feb 20 21:34:00 PM
Exchange CBOT
Delay 10 minutes
Jul '20 3031 3032 3026 3026 3031 9:34 P
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 3031
Open 3031
High 3032
Low 3026
Last Trade 3026
Change -5
Settle 3031
Updated Feb 20 21:34:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Mar '20 140.950 141.325 139.525 140.800 140.775 2:30 P
@GF - FEEDER CATTLE - CME Mar '20 (@GF0H)
Prev 140.775
Open 140.950
High 141.325
Low 139.525
Last Trade 140.800
Change 0.025
Settle 140.800
Updated Feb 20 14:30:00 PM
Exchange CME
Delay 10 minutes
Apr '20 143.125 143.250 141.400 142.525 143.025 1:05 P
@GF - FEEDER CATTLE - CME Apr '20 (@GF0J)
Prev 143.025
Open 143.125
High 143.250
Low 141.400
Last Trade 142.525
Change -0.500
Settle 142.525
Updated Feb 20 13:05:00 PM
Exchange CME
Delay 10 minutes
May '20 144.375 144.525 142.450 143.575 144.375 1:05 P
@GF - FEEDER CATTLE - CME May '20 (@GF0K)
Prev 144.375
Open 144.375
High 144.525
Low 142.450
Last Trade 143.575
Change -0.800
Settle 143.575
Updated Feb 20 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '20 121.525 121.525 119.900 120.100 121.300 2:58 P
@LE - LIVE CATTLE - CME Feb '20 (@LE0G)
Prev 121.300
Open 121.525
High 121.525
Low 119.900
Last Trade 120.100
Change -1.200
Settle 120.100
Updated Feb 20 14:58:00 PM
Exchange CME
Delay 10 minutes
Apr '20 120.775 120.800 118.975 119.150 120.800 3:48 P
@LE - LIVE CATTLE - CME Apr '20 (@LE0J)
Prev 120.800
Open 120.775
High 120.800
Low 118.975
Last Trade 119.150
Change -1.650
Settle 119.150
Updated Feb 20 15:48:00 PM
Exchange CME
Delay 10 minutes
Jun '20 112.400 112.450 110.775 110.925 112.300 1:05 P
@LE - LIVE CATTLE - CME Jun '20 (@LE0M)
Prev 112.300
Open 112.400
High 112.450
Low 110.775
Last Trade 110.925
Change -1.375
Settle 110.925
Updated Feb 20 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Mar '20 0.6875 0.6848 1:22 P
QTT - COTTON - NYMEX Mar '20 (QTT0H)
Prev 0.6848
Open
High
Low
Last Trade 0.6875
Change 0.0027
Settle 0.6875
Updated Feb 20 13:22:00 PM
Exchange NYMEX
Delay 10 minutes
May '20 0.6937 9:28 P
QTT - COTTON - NYMEX May '20 (QTT0K)
Prev 0.6937
Open
High
Low
Last Trade
Change
Settle 0.6937
Updated Feb 20 21:28:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '20 0.7024 0.7047 1:22 P
QTT - COTTON - NYMEX Jul '20 (QTT0N)
Prev 0.7047
Open
High
Low
Last Trade 0.7024
Change -0.0023
Settle 0.7024
Updated Feb 20 13:22:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Mar '20 0.661400 0.662700 0.659400 0.660500 0.661700 9:34 P
@AD - AUSTRALIAN DOLLAR - CME Mar '20 (@AD0H)
Prev 0.661700
Open 0.661400
High 0.662700
Low 0.659400
Last Trade 0.660500
Change -0.001200
Settle 0.661700
Updated Feb 20 21:34:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Mar '20 1.2885 1.2902 1.2885 1.2898 1.2889 9:34 P
@BP - BRITISH POUND - CME Mar '20 (@BP0H)
Prev 1.2889
Open 1.2885
High 1.2902
Low 1.2885
Last Trade 1.2898
Change 0.0009
Settle 1.2889
Updated Feb 20 21:34:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Mar '20 0.754200 0.754850 0.753750 0.754200 0.753950 9:34 P
@CD - CANADIAN DOLLAR - CME Mar '20 (@CD0H)
Prev 0.753950
Open 0.754200
High 0.754850
Low 0.753750
Last Trade 0.754200
Change 0.000250
Settle 0.753950
Updated Feb 20 21:34:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Mar '20 1.079800 1.080800 1.079750 1.080450 1.080450 9:34 P
@EU - EURO FX - CME Mar '20 (@EU0H)
Prev 1.080450
Open 1.079800
High 1.080800
Low 1.079750
Last Trade 1.080450
Change 0.000000
Settle 1.080450
Updated Feb 20 21:34:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Mar '20 0.0089345 0.0089445 0.0089235 0.0089385 0.0089345 9:35 P
@JY - JAPANESE YEN - CME Mar '20 (@JY0H)
Prev 0.0089345
Open 0.0089345
High 0.0089445
Low 0.0089235
Last Trade 0.0089385
Change 0.0000040
Settle 0.0089345
Updated Feb 20 21:35:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Mar '20 0.052850 0.052920 0.052790 0.052830 0.052940 9:34 P
@PX - MEXICAN PESO - CME Mar '20 (@PX0H)
Prev 0.052940
Open 0.052850
High 0.052920
Low 0.052790
Last Trade 0.052830
Change -0.000110
Settle 0.052940
Updated Feb 20 21:34:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Mar '20 1.017600 1.018600 1.017500 1.018300 1.017800 9:34 P
@SF - SWISS FRANC - CME Mar '20 (@SF0H)
Prev 1.017800
Open 1.017600
High 1.018600
Low 1.017500
Last Trade 1.018300
Change 0.000500
Settle 1.017800
Updated Feb 20 21:34:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Mar '20 98.3450 98.3500 98.3450 98.3500 98.3475 9:35 P
@ED - EURODOLLAR - CME Mar '20 (@ED0H)
Prev 98.3475
Open 98.3450
High 98.3500
Low 98.3450
Last Trade 98.3500
Change 0.0025
Settle 98.3475
Updated Feb 20 21:35:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.