Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Sep '19 18.25 18.27 18.25 18.27 18.26 11:10 A
@DA - MILK CLASS III - CME Sep '19 (@DA9U)
Prev 18.26
Open 18.25
High 18.27
Low 18.25
Last Trade 18.27
Change 0.01
Settle 18.26
Updated Sep 23 11:10:00 AM
Exchange CME
Delay 10 minutes
Oct '19 18.71 18.85 18.52 18.52 18.66 11:11 A
@DA - MILK CLASS III - CME Oct '19 (@DA9V)
Prev 18.66
Open 18.71
High 18.85
Low 18.52
Last Trade 18.52
Change -0.14
Settle 18.66
Updated Sep 23 11:11:00 AM
Exchange CME
Delay 10 minutes
Nov '19 18.39 18.60 18.32 18.35 18.39 11:10 A
@DA - MILK CLASS III - CME Nov '19 (@DA9X)
Prev 18.39
Open 18.39
High 18.60
Low 18.32
Last Trade 18.35
Change -0.04
Settle 18.39
Updated Sep 23 11:10:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Sep '19 16.33 10:53 A
@DK - MILK CLASS IV - CME Sep '19 (@DK9U)
Prev 16.33
Open
High
Low
Last Trade
Change
Settle 16.33
Updated Sep 23 10:53:00 AM
Exchange CME
Delay 10 minutes
Oct '19 16.36 11:08 A
@DK - MILK CLASS IV - CME Oct '19 (@DK9V)
Prev 16.36
Open
High
Low
Last Trade
Change
Settle 16.36
Updated Sep 23 11:08:00 AM
Exchange CME
Delay 10 minutes
Nov '19 16.63 11:07 A
@DK - MILK CLASS IV - CME Nov '19 (@DK9X)
Prev 16.63
Open
High
Low
Last Trade
Change
Settle 16.63
Updated Sep 23 11:07:00 AM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 371'2 374'4 371'0 373'4 370'6 11:12 A
@C - CORN - CBOT Dec '19 (@C9Z)
Prev 370'6
Open 371'2
High 374'4
Low 371'0
Last Trade 373'4
Change 2'6
Settle 370'6
Updated Sep 23 11:12:00 AM
Exchange CBOT
Delay 10 minutes
Mar '20 382'4 385'6 382'2 384'6 381'6 11:12 A
@C - CORN - CBOT Mar '20 (@C0H)
Prev 381'6
Open 382'4
High 385'6
Low 382'2
Last Trade 384'6
Change 3'0
Settle 381'6
Updated Sep 23 11:12:00 AM
Exchange CBOT
Delay 10 minutes
May '20 389'6 393'0 389'6 392'2 389'4 11:12 A
@C - CORN - CBOT May '20 (@C0K)
Prev 389'4
Open 389'6
High 393'0
Low 389'6
Last Trade 392'2
Change 2'6
Settle 389'4
Updated Sep 23 11:12:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '19 485'0 487'4 482'2 483'2 484'2 11:12 A
@W - WHEAT - CBOT Dec '19 (@W9Z)
Prev 484'2
Open 485'0
High 487'4
Low 482'2
Last Trade 483'2
Change -1'0
Settle 484'2
Updated Sep 23 11:12:00 AM
Exchange CBOT
Delay 10 minutes
Mar '20 491'4 494'2 489'0 490'0 491'0 11:12 A
@W - WHEAT - CBOT Mar '20 (@W0H)
Prev 491'0
Open 491'4
High 494'2
Low 489'0
Last Trade 490'0
Change -1'0
Settle 491'0
Updated Sep 23 11:12:00 AM
Exchange CBOT
Delay 10 minutes
May '20 496'6 498'6 493'6 494'6 495'6 11:12 A
@W - WHEAT - CBOT May '20 (@W0K)
Prev 495'6
Open 496'6
High 498'6
Low 493'6
Last Trade 494'6
Change -1'0
Settle 495'6
Updated Sep 23 11:12:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Oct '19 2905 2954 2905 2949 2911 11:12 A
@SM - SOYBEAN MEAL - CBOT Oct '19 (@SM9V)
Prev 2911
Open 2905
High 2954
Low 2905
Last Trade 2949
Change 38
Settle 2911
Updated Sep 23 11:12:00 AM
Exchange CBOT
Delay 10 minutes
Dec '19 2944 2994 2943 2990 2950 11:12 A
@SM - SOYBEAN MEAL - CBOT Dec '19 (@SM9Z)
Prev 2950
Open 2944
High 2994
Low 2943
Last Trade 2990
Change 40
Settle 2950
Updated Sep 23 11:12:00 AM
Exchange CBOT
Delay 10 minutes
Jan '20 2957 3010 2957 3005 2967 11:12 A
@SM - SOYBEAN MEAL - CBOT Jan '20 (@SM0F)
Prev 2967
Open 2957
High 3010
Low 2957
Last Trade 3005
Change 38
Settle 2967
Updated Sep 23 11:12:00 AM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Sep '19 140.950 141.550 140.575 141.400 140.325 11:11 A
@GF - FEEDER CATTLE - CME Sep '19 (@GF9U)
Prev 140.325
Open 140.950
High 141.550
Low 140.575
Last Trade 141.400
Change 1.075
Settle 140.325
Updated Sep 23 11:11:00 AM
Exchange CME
Delay 10 minutes
Oct '19 140.075 141.225 139.950 140.825 139.200 11:11 A
@GF - FEEDER CATTLE - CME Oct '19 (@GF9V)
Prev 139.200
Open 140.075
High 141.225
Low 139.950
Last Trade 140.825
Change 1.625
Settle 139.200
Updated Sep 23 11:11:00 AM
Exchange CME
Delay 10 minutes
Nov '19 138.000 139.675 138.000 139.100 137.025 11:11 A
@GF - FEEDER CATTLE - CME Nov '19 (@GF9X)
Prev 137.025
Open 138.000
High 139.675
Low 138.000
Last Trade 139.100
Change 2.075
Settle 137.025
Updated Sep 23 11:11:00 AM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '19 100.500 101.225 100.500 101.100 99.350 11:12 A
@LE - LIVE CATTLE - CME Oct '19 (@LE9V)
Prev 99.350
Open 100.500
High 101.225
Low 100.500
Last Trade 101.100
Change 1.750
Settle 99.350
Updated Sep 23 11:12:00 AM
Exchange CME
Delay 10 minutes
Dec '19 106.250 107.125 106.250 107.000 105.150 11:12 A
@LE - LIVE CATTLE - CME Dec '19 (@LE9Z)
Prev 105.150
Open 106.250
High 107.125
Low 106.250
Last Trade 107.000
Change 1.850
Settle 105.150
Updated Sep 23 11:12:00 AM
Exchange CME
Delay 10 minutes
Feb '20 113.175 113.775 112.800 113.450 112.075 11:12 A
@LE - LIVE CATTLE - CME Feb '20 (@LE0G)
Prev 112.075
Open 113.175
High 113.775
Low 112.800
Last Trade 113.450
Change 1.375
Settle 112.075
Updated Sep 23 11:12:00 AM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Oct '19 0.5913 0.5899 1:43 P
QTT - COTTON - NYMEX Oct '19 (QTT9V)
Prev 0.5899
Open
High
Low
Last Trade 0.5913
Change 0.0014
Settle 0.5913
Updated Sep 20 13:43:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '19 0.6052 11:11 A
QTT - COTTON - NYMEX Dec '19 (QTT9Z)
Prev 0.6052
Open
High
Low
Last Trade
Change
Settle 0.6052
Updated Sep 23 11:11:00 AM
Exchange NYMEX
Delay 10 minutes
Mar '20 0.6117 0.6106 1:43 P
QTT - COTTON - NYMEX Mar '20 (QTT0H)
Prev 0.6106
Open
High
Low
Last Trade 0.6117
Change 0.0011
Settle 0.6117
Updated Sep 20 13:43:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '19 0.6777 0.6783 0.6770 0.6779 0.6769 11:11 A
@AD - AUSTRALIAN DOLLAR - CME Oct '19 (@AD9V)
Prev 0.6769
Open 0.6777
High 0.6783
Low 0.6770
Last Trade 0.6779
Change 0.0010
Settle 0.6769
Updated Sep 23 11:11:00 AM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Oct '19 1.2494 1.2494 1.2425 1.2437 1.2487 11:12 A
@BP - BRITISH POUND - CME Oct '19 (@BP9V)
Prev 1.2487
Open 1.2494
High 1.2494
Low 1.2425
Last Trade 1.2437
Change -0.0050
Settle 1.2487
Updated Sep 23 11:12:00 AM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '19 0.753700 0.754150 0.751900 0.753800 0.753400 11:12 A
@CD - CANADIAN DOLLAR - CME Oct '19 (@CD9V)
Prev 0.753400
Open 0.753700
High 0.754150
Low 0.751900
Last Trade 0.753800
Change 0.000400
Settle 0.753400
Updated Sep 23 11:12:00 AM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Oct '19 1.103800 1.104150 1.098450 1.100250 1.103400 11:12 A
@EU - EURO FX - CME Oct '19 (@EU9V)
Prev 1.103400
Open 1.103800
High 1.104150
Low 1.098450
Last Trade 1.100250
Change -0.003150
Settle 1.103400
Updated Sep 23 11:12:00 AM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Oct '19 0.0093055 0.0093300 0.0092970 0.0093295 0.0093035 11:11 A
@JY - JAPANESE YEN - CME Oct '19 (@JY9V)
Prev 0.0093035
Open 0.0093055
High 0.0093300
Low 0.0092970
Last Trade 0.0093295
Change 0.0000260
Settle 0.0093035
Updated Sep 23 11:11:00 AM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Oct '19 0.051320 0.051200 0.051230 10:58 A
@PX - MEXICAN PESO - CME Oct '19 (@PX9V)
Prev 0.051230
Open
High 0.051320
Low 0.051200
Last Trade
Change
Settle 0.051230
Updated Sep 23 10:58:00 AM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '19 1.015900 1.018000 1.014500 1.017300 1.015200 11:11 A
@SF - SWISS FRANC - CME Dec '19 (@SF9Z)
Prev 1.015200
Open 1.015900
High 1.018000
Low 1.014500
Last Trade 1.017300
Change 0.002100
Settle 1.015200
Updated Sep 23 11:11:00 AM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '19 97.9225 97.9500 97.9100 97.9325 97.9150 11:12 A
@ED - EURODOLLAR - CME Oct '19 (@ED9V)
Prev 97.9150
Open 97.9225
High 97.9500
Low 97.9100
Last Trade 97.9325
Change 0.0175
Settle 97.9150
Updated Sep 23 11:12:00 AM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.