Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
May '22 25.18 25.19 25.17 25.19 25.19 4:00 P
@DA - MILK CLASS III - CME May '22 (@DA2K)
Prev 25.19
Open 25.18
High 25.19
Low 25.17
Last Trade 25.19
Change 0.00
Settle 25.19
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '22 24.31 24.63 24.28 24.51 24.25 4:01 P
@DA - MILK CLASS III - CME Jun '22 (@DA2M)
Prev 24.25
Open 24.31
High 24.63
Low 24.28
Last Trade 24.51
Change 0.26
Settle 24.51
Updated May 27 16:01:00 PM
Exchange CME
Delay 10 minutes
Jul '22 24.37 24.72 24.37 24.60 24.37 4:00 P
@DA - MILK CLASS III - CME Jul '22 (@DA2N)
Prev 24.37
Open 24.37
High 24.72
Low 24.37
Last Trade 24.60
Change 0.23
Settle 24.60
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
May '22 25.07 25.07 4:00 P
@DK - MILK CLASS IV - CME May '22 (@DK2K)
Prev 25.07
Open
High
Low
Last Trade 25.07
Change 0.00
Settle 25.07
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '22 25.55 25.55 4:00 P
@DK - MILK CLASS IV - CME Jun '22 (@DK2M)
Prev 25.55
Open
High
Low
Last Trade 25.55
Change 0.00
Settle 25.55
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
Jul '22 25.73 25.73 25.73 25.75 25.75 4:00 P
@DK - MILK CLASS IV - CME Jul '22 (@DK2N)
Prev 25.75
Open 25.73
High 25.73
Low 25.73
Last Trade 25.75
Change 0.00
Settle 25.75
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 765'0 780'4 761'0 777'2 765'0 3:52 P
@C - CORN - CBOT Jul '22 (@C2N)
Prev 765'0
Open 765'0
High 780'4
Low 761'0
Last Trade 777'2
Change 12'2
Settle 777'2
Updated May 27 15:52:00 PM
Exchange CBOT
Delay 10 minutes
Sep '22 734'0 748'0 730'4 744'6 734'0 2:30 P
@C - CORN - CBOT Sep '22 (@C2U)
Prev 734'0
Open 734'0
High 748'0
Low 730'4
Last Trade 744'6
Change 10'6
Settle 744'6
Updated May 27 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Dec '22 718'0 732'6 715'2 730'0 718'6 2:51 P
@C - CORN - CBOT Dec '22 (@C2Z)
Prev 718'6
Open 718'0
High 732'6
Low 715'2
Last Trade 730'0
Change 11'2
Settle 730'0
Updated May 27 14:51:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 1143'2 1170'2 1133'4 1157'4 1143'2 3:17 P
@W - WHEAT - CBOT Jul '22 (@W2N)
Prev 1143'2
Open 1143'2
High 1170'2
Low 1133'4
Last Trade 1157'4
Change 14'2
Settle 1157'4
Updated May 27 15:17:00 PM
Exchange CBOT
Delay 10 minutes
Sep '22 1151'6 1178'6 1142'0 1166'2 1152'0 2:37 P
@W - WHEAT - CBOT Sep '22 (@W2U)
Prev 1152'0
Open 1151'6
High 1178'6
Low 1142'0
Last Trade 1166'2
Change 14'2
Settle 1166'2
Updated May 27 14:37:00 PM
Exchange CBOT
Delay 10 minutes
Dec '22 1157'0 1185'4 1149'2 1173'4 1158'6 1:30 P
@W - WHEAT - CBOT Dec '22 (@W2Z)
Prev 1158'6
Open 1157'0
High 1185'4
Low 1149'2
Last Trade 1173'4
Change 14'6
Settle 1173'4
Updated May 27 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '22 4284 4349 4256 4323 4282 2:52 P
@SM - SOYBEAN MEAL - CBOT Jul '22 (@SM2N)
Prev 4282
Open 4284
High 4349
Low 4256
Last Trade 4323
Change 41
Settle 4323
Updated May 27 14:52:00 PM
Exchange CBOT
Delay 10 minutes
Aug '22 4211 4289 4204 4273 4227 1:30 P
@SM - SOYBEAN MEAL - CBOT Aug '22 (@SM2Q)
Prev 4227
Open 4211
High 4289
Low 4204
Last Trade 4273
Change 46
Settle 4273
Updated May 27 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '22 4153 4225 4145 4210 4170 1:20 P
@SM - SOYBEAN MEAL - CBOT Sep '22 (@SM2U)
Prev 4170
Open 4153
High 4225
Low 4145
Last Trade 4210
Change 40
Settle 4210
Updated May 27 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '22 166.625 167.450 165.700 166.325 166.675 1:05 P
@GF - FEEDER CATTLE - CME Aug '22 (@GF2Q)
Prev 166.675
Open 166.625
High 167.450
Low 165.700
Last Trade 166.325
Change -0.350
Settle 166.325
Updated May 27 13:05:00 PM
Exchange CME
Delay 10 minutes
Sep '22 169.725 170.325 168.800 169.300 169.725 1:05 P
@GF - FEEDER CATTLE - CME Sep '22 (@GF2U)
Prev 169.725
Open 169.725
High 170.325
Low 168.800
Last Trade 169.300
Change -0.425
Settle 169.300
Updated May 27 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '22 172.150 173.025 171.425 171.825 172.550 1:05 P
@GF - FEEDER CATTLE - CME Oct '22 (@GF2V)
Prev 172.550
Open 172.150
High 173.025
Low 171.425
Last Trade 171.825
Change -0.725
Settle 171.825
Updated May 27 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '22 132.600 132.950 132.050 132.175 132.400 1:05 P
@LE - LIVE CATTLE - CME Jun '22 (@LE2M)
Prev 132.400
Open 132.600
High 132.950
Low 132.050
Last Trade 132.175
Change -0.225
Settle 132.175
Updated May 27 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '22 132.825 133.000 132.100 132.400 132.600 2:30 P
@LE - LIVE CATTLE - CME Aug '22 (@LE2Q)
Prev 132.600
Open 132.825
High 133.000
Low 132.100
Last Trade 132.400
Change -0.200
Settle 132.400
Updated May 27 14:30:00 PM
Exchange CME
Delay 10 minutes
Oct '22 138.250 138.600 137.875 138.050 138.175 1:05 P
@LE - LIVE CATTLE - CME Oct '22 (@LE2V)
Prev 138.175
Open 138.250
High 138.600
Low 137.875
Last Trade 138.050
Change -0.125
Settle 138.050
Updated May 27 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Jul '22 1.3942 1.4061 1:21 P
QTT - COTTON - NYMEX Jul '22 (QTT2N)
Prev 1.4061
Open
High
Low
Last Trade 1.3942
Change -0.0119
Settle 1.3942
Updated May 27 13:21:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '22 1.3055 1.3152 1:21 P
QTT - COTTON - NYMEX Oct '22 (QTT2V)
Prev 1.3152
Open
High
Low
Last Trade 1.3055
Change -0.0097
Settle 1.3055
Updated May 27 13:21:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '22 1.2295 1.2433 1:21 P
QTT - COTTON - NYMEX Dec '22 (QTT2Z)
Prev 1.2433
Open
High
Low
Last Trade 1.2295
Change -0.0138
Settle 1.2295
Updated May 27 13:21:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '22 0.709950 0.716850 0.709100 0.715700 0.709350 4:01 P
@AD - AUSTRALIAN DOLLAR - CME Jun '22 (@AD2M)
Prev 0.709350
Open 0.709950
High 0.716850
Low 0.709100
Last Trade 0.715700
Change 0.006350
Settle 0.715700
Updated May 27 16:01:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Jun '22 1.2604 1.2667 1.2586 1.2626 1.2595 4:00 P
@BP - BRITISH POUND - CME Jun '22 (@BP2M)
Prev 1.2595
Open 1.2604
High 1.2667
Low 1.2586
Last Trade 1.2626
Change 0.0031
Settle 1.2626
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '22 0.782800 0.786150 0.782050 0.785750 0.782850 4:00 P
@CD - CANADIAN DOLLAR - CME Jun '22 (@CD2M)
Prev 0.782850
Open 0.782800
High 0.786150
Low 0.782050
Last Trade 0.785750
Change 0.002900
Settle 0.785750
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Jun '22 1.073700 1.077200 1.070300 1.073850 1.072700 4:00 P
@EU - EURO FX - CME Jun '22 (@EU2M)
Prev 1.072700
Open 1.073700
High 1.077200
Low 1.070300
Last Trade 1.073850
Change 0.001150
Settle 1.073850
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Jun '22 0.0078705 0.0078980 0.0078620 0.0078715 0.0078665 4:01 P
@JY - JAPANESE YEN - CME Jun '22 (@JY2M)
Prev 0.0078665
Open 0.0078705
High 0.0078980
Low 0.0078620
Last Trade 0.0078715
Change 0.0000050
Settle 0.0078715
Updated May 27 16:01:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Jun '22 0.050440 0.051030 0.050400 0.050880 0.050430 4:00 P
@PX - MEXICAN PESO - CME Jun '22 (@PX2M)
Prev 0.050430
Open 0.050440
High 0.051030
Low 0.050400
Last Trade 0.050880
Change 0.000450
Settle 0.050880
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Jun '22 1.043750 1.048400 1.042100 1.044800 1.043000 4:00 P
@SF - SWISS FRANC - CME Jun '22 (@SF2M)
Prev 1.043000
Open 1.043750
High 1.048400
Low 1.042100
Last Trade 1.044800
Change 0.001800
Settle 1.044800
Updated May 27 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '22 98.2275 98.2400 98.2250 98.2375 98.2300 4:01 P
@ED - EURODOLLAR - CME Jun '22 (@ED2M)
Prev 98.2300
Open 98.2275
High 98.2400
Low 98.2250
Last Trade 98.2375
Change 0.0075
Settle 98.2375
Updated May 27 16:01:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.