Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jul '19 17.42 17.42 17.39 17.41 17.42 4:01 P
@DA - MILK CLASS III - CME Jul '19 (@DA9N)
Prev 17.42
Open 17.42
High 17.42
Low 17.39
Last Trade 17.41
Change -0.01
Settle 17.41
Updated Jul 19 16:01:00 PM
Exchange CME
Delay 10 minutes
Aug '19 17.70 17.80 17.54 17.66 17.69 4:00 P
@DA - MILK CLASS III - CME Aug '19 (@DA9Q)
Prev 17.69
Open 17.70
High 17.80
Low 17.54
Last Trade 17.66
Change -0.03
Settle 17.66
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '19 17.95 18.05 17.84 17.99 17.92 4:00 P
@DA - MILK CLASS III - CME Sep '19 (@DA9U)
Prev 17.92
Open 17.95
High 18.05
Low 17.84
Last Trade 17.99
Change 0.07
Settle 17.99
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jul '19 16.90 16.90 4:01 P
@DK - MILK CLASS IV - CME Jul '19 (@DK9N)
Prev 16.90
Open
High
Low
Last Trade 16.90
Change 0.00
Settle 16.90
Updated Jul 19 16:01:00 PM
Exchange CME
Delay 10 minutes
Aug '19 17.10 17.10 16.99 16.99 17.10 4:00 P
@DK - MILK CLASS IV - CME Aug '19 (@DK9Q)
Prev 17.10
Open 17.10
High 17.10
Low 16.99
Last Trade 16.99
Change -0.11
Settle 16.99
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '19 17.30 17.35 4:00 P
@DK - MILK CLASS IV - CME Sep '19 (@DK9U)
Prev 17.35
Open
High
Low
Last Trade 17.30
Change -0.05
Settle 17.30
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Sep '19 425'4 434'0 423'6 430'6 424'4 4:43 P
@C - CORN - CBOT Sep '19 (@C9U)
Prev 424'4
Open 425'4
High 434'0
Low 423'6
Last Trade 430'6
Change 6'2
Settle 430'6
Updated Jul 19 16:43:00 PM
Exchange CBOT
Delay 10 minutes
Dec '19 430'6 439'0 428'4 435'6 429'6 2:30 P
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 429'6
Open 430'6
High 439'0
Low 428'4
Last Trade 435'6
Change 6'0
Settle 435'6
Updated Jul 19 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 439'0 446'6 437'2 444'0 438'2 3:38 P
@C - CORN - CBOT Mar '20 (@C0H)
Prev 438'2
Open 439'0
High 446'6
Low 437'2
Last Trade 444'0
Change 5'6
Settle 444'0
Updated Jul 19 15:38:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Sep '19 494'6 516'6 492'4 502'4 493'4 3:02 P
@W - WHEAT - CBOT Sep '19 (@W9U)
Prev 493'4
Open 494'6
High 516'6
Low 492'4
Last Trade 502'4
Change 9'0
Settle 502'4
Updated Jul 19 15:02:00 PM
Exchange CBOT
Delay 10 minutes
Dec '19 506'0 527'0 504'4 513'4 505'2 3:12 P
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 505'2
Open 506'0
High 527'0
Low 504'4
Last Trade 513'4
Change 8'2
Settle 513'4
Updated Jul 19 15:12:00 PM
Exchange CBOT
Delay 10 minutes
Mar '20 517'2 538'2 516'4 525'2 517'6 1:30 P
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 517'6
Open 517'2
High 538'2
Low 516'4
Last Trade 525'2
Change 7'4
Settle 525'2
Updated Jul 19 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Aug '19 3075 3135 3066 3112 3070 3:36 P
@SM - SOYBEAN MEAL - CBOT Aug '19 (@SM9Q)
Prev 3070
Open 3075
High 3135
Low 3066
Last Trade 3112
Change 42
Settle 3112
Updated Jul 19 15:36:00 PM
Exchange CBOT
Delay 10 minutes
Sep '19 3088 3149 3079 3125 3084 2:30 P
@SM - SOYBEAN MEAL - CBOT Sep '19 (@SM9U)
Prev 3084
Open 3088
High 3149
Low 3079
Last Trade 3125
Change 41
Settle 3125
Updated Jul 19 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Oct '19 3104 3166 3101 3143 3100 1:30 P
@SM - SOYBEAN MEAL - CBOT Oct '19 (@SM9V)
Prev 3100
Open 3104
High 3166
Low 3101
Last Trade 3143
Change 43
Settle 3143
Updated Jul 19 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '19 139.425 140.400 139.125 139.975 139.425 1:05 P
@GF - FEEDER CATTLE - CME Aug '19 (@GF9Q)
Prev 139.425
Open 139.425
High 140.400
Low 139.125
Last Trade 139.975
Change 0.550
Settle 139.975
Updated Jul 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Sep '19 139.325 140.300 139.175 139.800 139.475 1:05 P
@GF - FEEDER CATTLE - CME Sep '19 (@GF9U)
Prev 139.475
Open 139.325
High 140.300
Low 139.175
Last Trade 139.800
Change 0.325
Settle 139.800
Updated Jul 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '19 139.850 140.450 139.500 140.025 139.725 1:05 P
@GF - FEEDER CATTLE - CME Oct '19 (@GF9V)
Prev 139.725
Open 139.850
High 140.450
Low 139.500
Last Trade 140.025
Change 0.300
Settle 140.025
Updated Jul 19 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '19 107.475 107.850 107.100 107.600 107.400 1:05 P
@LE - LIVE CATTLE - CME Aug '19 (@LE9Q)
Prev 107.400
Open 107.475
High 107.850
Low 107.100
Last Trade 107.600
Change 0.200
Settle 107.600
Updated Jul 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '19 108.250 108.725 107.850 108.500 108.250 2:30 P
@LE - LIVE CATTLE - CME Oct '19 (@LE9V)
Prev 108.250
Open 108.250
High 108.725
Low 107.850
Last Trade 108.500
Change 0.250
Settle 108.500
Updated Jul 19 14:30:00 PM
Exchange CME
Delay 10 minutes
Dec '19 112.725 113.400 112.600 113.175 112.800 1:05 P
@LE - LIVE CATTLE - CME Dec '19 (@LE9Z)
Prev 112.800
Open 112.725
High 113.400
Low 112.600
Last Trade 113.175
Change 0.375
Settle 113.175
Updated Jul 19 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Oct '19 0.6225 0.6078 1:27 P
QTT - COTTON - NYMEX Oct '19 (QTT9V)
Prev 0.6078
Open
High
Low
Last Trade 0.6225
Change 0.0147
Settle 0.6225
Updated Jul 19 13:27:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '19 0.6307 0.6171 1:27 P
QTT - COTTON - NYMEX Dec '19 (QTT9Z)
Prev 0.6171
Open
High
Low
Last Trade 0.6307
Change 0.0136
Settle 0.6307
Updated Jul 19 13:27:00 PM
Exchange NYMEX
Delay 10 minutes
Mar '20 0.6398 0.6288 1:27 P
QTT - COTTON - NYMEX Mar '20 (QTT0H)
Prev 0.6288
Open
High
Low
Last Trade 0.6398
Change 0.0110
Settle 0.6398
Updated Jul 19 13:27:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '19 0.7070 0.7083 0.7050 0.7051 0.7074 4:00 P
@AD - AUSTRALIAN DOLLAR - CME Aug '19 (@AD9Q)
Prev 0.7074
Open 0.7070
High 0.7083
Low 0.7050
Last Trade 0.7051
Change -0.0023
Settle 0.7051
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Aug '19 1.2536 1.2536 1.2510 1.2516 1.2561 4:00 P
@BP - BRITISH POUND - CME Aug '19 (@BP9Q)
Prev 1.2561
Open 1.2536
High 1.2536
Low 1.2510
Last Trade 1.2516
Change -0.0045
Settle 1.2516
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '19 0.768000 0.768000 0.764800 0.766000 0.767100 4:00 P
@CD - CANADIAN DOLLAR - CME Aug '19 (@CD9Q)
Prev 0.767100
Open 0.768000
High 0.768000
Low 0.764800
Last Trade 0.766000
Change -0.001100
Settle 0.766000
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Aug '19 1.130700 1.130750 1.123000 1.124600 1.129550 4:00 P
@EU - EURO FX - CME Aug '19 (@EU9Q)
Prev 1.129550
Open 1.130700
High 1.130750
Low 1.123000
Last Trade 1.124600
Change -0.004950
Settle 1.124600
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Aug '19 0.0093425 0.0093425 0.0092990 0.0092980 0.0093255 4:00 P
@JY - JAPANESE YEN - CME Aug '19 (@JY9Q)
Prev 0.0093255
Open 0.0093425
High 0.0093425
Low 0.0092990
Last Trade 0.0092980
Change -0.0000275
Settle 0.0092980
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Aug '19 0.052340 0.052500 4:00 P
@PX - MEXICAN PESO - CME Aug '19 (@PX9Q)
Prev 0.052500
Open
High
Low
Last Trade 0.052340
Change -0.000160
Settle 0.052340
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Sep '19 1.024100 1.024900 1.020700 1.023000 1.022700 4:01 P
@SF - SWISS FRANC - CME Sep '19 (@SF9U)
Prev 1.022700
Open 1.024100
High 1.024900
Low 1.020700
Last Trade 1.023000
Change 0.000300
Settle 1.023000
Updated Jul 19 16:01:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '19 97.8750 97.8750 97.8050 97.8175 97.8775 4:00 P
@ED - EURODOLLAR - CME Aug '19 (@ED9Q)
Prev 97.8775
Open 97.8750
High 97.8750
Low 97.8050
Last Trade 97.8175
Change -0.0600
Settle 97.8175
Updated Jul 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.