Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
May '18 15.23 5:06 P
@DA - MILK CLASS III - CME May '18 (@DA8K)
Prev 15.23
Open
High
Low
Last Trade
Change
Settle 15.23
Updated May 20 17:06:00 PM
Exchange CME
Delay 10 minutes
Jun '18 15.76 15.86 15.76 15.86 15.66 5:51 P
@DA - MILK CLASS III - CME Jun '18 (@DA8M)
Prev 15.66
Open 15.76
High 15.86
Low 15.76
Last Trade 15.86
Change 0.20
Settle 15.66
Updated May 20 17:51:00 PM
Exchange CME
Delay 10 minutes
Jul '18 16.29 16.32 16.29 16.32 16.25 6:05 P
@DA - MILK CLASS III - CME Jul '18 (@DA8N)
Prev 16.25
Open 16.29
High 16.32
Low 16.29
Last Trade 16.32
Change 0.07
Settle 16.25
Updated May 20 18:05:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
May '18 14.48 14.48 4:00 P
@DK - MILK CLASS IV - CME May '18 (@DK8K)
Prev 14.48
Open
High
Low
Last Trade 14.48
Change 0.00
Settle 14.48
Updated May 18 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '18 15.32 5:51 P
@DK - MILK CLASS IV - CME Jun '18 (@DK8M)
Prev 15.32
Open
High
Low
Last Trade
Change
Settle 15.32
Updated May 20 17:51:00 PM
Exchange CME
Delay 10 minutes
Jul '18 15.75 5:06 P
@DK - MILK CLASS IV - CME Jul '18 (@DK8N)
Prev 15.75
Open
High
Low
Last Trade
Change
Settle 15.75
Updated May 20 17:06:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '18 395'2 403'4 395'0 402'4 395'2 6:04 P
@C - CORN - CBOT Jul '18 (@C8N)
Prev 395'2
Open 395'2
High 403'4
Low 395'0
Last Trade 402'4
Change 7'2
Settle 402'4
Updated May 20 18:04:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 403'4 411'6 403'2 411'0 403'4 5:51 P
@C - CORN - CBOT Sep '18 (@C8U)
Prev 403'4
Open 403'4
High 411'6
Low 403'2
Last Trade 411'0
Change 7'4
Settle 411'0
Updated May 20 17:51:00 PM
Exchange CBOT
Delay 10 minutes
Dec '18 413'0 421'0 412'6 420'2 413'0 6:04 P
@C - CORN - CBOT Dec '18 (@C8Z)
Prev 413'0
Open 413'0
High 421'0
Low 412'6
Last Trade 420'2
Change 7'2
Settle 420'2
Updated May 20 18:04:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '18 497'4 518'6 495'2 518'2 497'4 6:04 P
@W - WHEAT - CBOT Jul '18 (@W8N)
Prev 497'4
Open 497'4
High 518'6
Low 495'2
Last Trade 518'2
Change 20'6
Settle 518'2
Updated May 20 18:04:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 513'4 534'4 511'4 534'0 513'4 5:18 P
@W - WHEAT - CBOT Sep '18 (@W8U)
Prev 513'4
Open 513'4
High 534'4
Low 511'4
Last Trade 534'0
Change 20'4
Settle 534'0
Updated May 20 17:18:00 PM
Exchange CBOT
Delay 10 minutes
Dec '18 534'6 555'2 532'6 554'6 534'6 5:49 P
@W - WHEAT - CBOT Dec '18 (@W8Z)
Prev 534'6
Open 534'6
High 555'2
Low 532'6
Last Trade 554'6
Change 20'0
Settle 554'6
Updated May 20 17:49:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '18 3751 3807 3750 3763 3751 6:05 P
@SM - SOYBEAN MEAL - CBOT Jul '18 (@SM8N)
Prev 3751
Open 3751
High 3807
Low 3750
Last Trade 3763
Change 12
Settle 3763
Updated May 20 18:05:00 PM
Exchange CBOT
Delay 10 minutes
Aug '18 3732 3788 3732 3745 3735 5:29 P
@SM - SOYBEAN MEAL - CBOT Aug '18 (@SM8Q)
Prev 3735
Open 3732
High 3788
Low 3732
Last Trade 3745
Change 10
Settle 3745
Updated May 20 17:29:00 PM
Exchange CBOT
Delay 10 minutes
Sep '18 3716 3764 3710 3721 3716 4:55 P
@SM - SOYBEAN MEAL - CBOT Sep '18 (@SM8U)
Prev 3716
Open 3716
High 3764
Low 3710
Last Trade 3721
Change 5
Settle 3721
Updated May 20 16:55:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
May '18 133.125 133.550 131.875 132.225 133.100 1:05 P
@GF - FEEDER CATTLE - CME May '18 (@GF8K)
Prev 133.100
Open 133.125
High 133.550
Low 131.875
Last Trade 132.225
Change -0.875
Settle 132.225
Updated May 18 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '18 139.200 139.675 137.350 137.625 138.725 1:05 P
@GF - FEEDER CATTLE - CME Aug '18 (@GF8Q)
Prev 138.725
Open 139.200
High 139.675
Low 137.350
Last Trade 137.625
Change -1.100
Settle 137.625
Updated May 18 13:05:00 PM
Exchange CME
Delay 10 minutes
Sep '18 139.325 139.900 137.550 137.800 139.075 1:05 P
@GF - FEEDER CATTLE - CME Sep '18 (@GF8U)
Prev 139.075
Open 139.325
High 139.900
Low 137.550
Last Trade 137.800
Change -1.275
Settle 137.800
Updated May 18 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jun '18 103.300 103.800 102.275 102.400 103.050 2:30 P
@LE - LIVE CATTLE - CME Jun '18 (@LE8M)
Prev 103.050
Open 103.300
High 103.800
Low 102.275
Last Trade 102.400
Change -0.650
Settle 102.400
Updated May 18 14:30:00 PM
Exchange CME
Delay 10 minutes
Aug '18 99.325 99.900 98.100 98.225 99.100 4:09 P
@LE - LIVE CATTLE - CME Aug '18 (@LE8Q)
Prev 99.100
Open 99.325
High 99.900
Low 98.100
Last Trade 98.225
Change -0.875
Settle 98.225
Updated May 18 16:09:00 PM
Exchange CME
Delay 10 minutes
Oct '18 102.500 103.375 101.625 101.700 102.300 4:09 P
@LE - LIVE CATTLE - CME Oct '18 (@LE8V)
Prev 102.300
Open 102.500
High 103.375
Low 101.625
Last Trade 101.700
Change -0.600
Settle 101.700
Updated May 18 16:09:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Jul '18 0.8655 0.8503 1:20 P
QTT - COTTON - NYMEX Jul '18 (QTT8N)
Prev 0.8503
Open
High
Low
Last Trade 0.8655
Change 0.0152
Settle 0.8655
Updated May 18 13:20:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '18 0.8382 0.8303 1:20 P
QTT - COTTON - NYMEX Oct '18 (QTT8V)
Prev 0.8303
Open
High
Low
Last Trade 0.8382
Change 0.0079
Settle 0.8382
Updated May 18 13:20:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '18 0.8243 0.8145 1:20 P
QTT - COTTON - NYMEX Dec '18 (QTT8Z)
Prev 0.8145
Open
High
Low
Last Trade 0.8243
Change 0.0098
Settle 0.8243
Updated May 18 13:20:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '18 0.752900 0.752900 0.751900 0.752400 0.751100 6:05 P
@AD - AUSTRALIAN DOLLAR - CME Jun '18 (@AD8M)
Prev 0.751100
Open 0.752900
High 0.752900
Low 0.751900
Last Trade 0.752400
Change 0.001300
Settle 0.751100
Updated May 20 18:05:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Jun '18 1.3490 1.3500 1.3486 1.3493 1.3499 6:05 P
@BP - BRITISH POUND - CME Jun '18 (@BP8M)
Prev 1.3499
Open 1.3490
High 1.3500
Low 1.3486
Last Trade 1.3493
Change -0.0006
Settle 1.3499
Updated May 20 18:05:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '18 0.777200 0.777300 0.776600 0.776950 0.776900 6:05 P
@CD - CANADIAN DOLLAR - CME Jun '18 (@CD8M)
Prev 0.776900
Open 0.777200
High 0.777300
Low 0.776600
Last Trade 0.776950
Change 0.000050
Settle 0.776900
Updated May 20 18:05:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Jun '18 1.178900 1.179400 1.178700 1.179050 1.179700 6:05 P
@EU - EURO FX - CME Jun '18 (@EU8M)
Prev 1.179700
Open 1.178900
High 1.179400
Low 1.178700
Last Trade 1.179050
Change -0.000650
Settle 1.179700
Updated May 20 18:05:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Jun '18 0.0090335 0.0090390 0.0090310 0.0090365 0.0090520 6:05 P
@JY - JAPANESE YEN - CME Jun '18 (@JY8M)
Prev 0.0090520
Open 0.0090335
High 0.0090390
Low 0.0090310
Last Trade 0.0090365
Change -0.0000155
Settle 0.0090520
Updated May 20 18:05:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Jun '18 0.049940 0.050030 0.049940 0.050000 0.049900 6:05 P
@PX - MEXICAN PESO - CME Jun '18 (@PX8M)
Prev 0.049900
Open 0.049940
High 0.050030
Low 0.049940
Last Trade 0.050000
Change 0.000100
Settle 0.049900
Updated May 20 18:05:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Jun '18 1.004500 1.005100 1.004000 1.004300 1.004500 6:05 P
@SF - SWISS FRANC - CME Jun '18 (@SF8M)
Prev 1.004500
Open 1.004500
High 1.005100
Low 1.004000
Last Trade 1.004300
Change -0.000200
Settle 1.004500
Updated May 20 18:05:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jun '18 97.6925 97.6925 97.6900 97.6900 97.6900 6:04 P
@ED - EURODOLLAR - CME Jun '18 (@ED8M)
Prev 97.6900
Open 97.6925
High 97.6925
Low 97.6900
Last Trade 97.6900
Change 0.0000
Settle 97.6900
Updated May 20 18:04:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.