Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jan '19 14.00 14.00 14.00 14.00 13.99 5:09 P
@DA - MILK CLASS III - CME Jan '19 (@DA9F)
Prev 13.99
Open 14.00
High 14.00
Low 14.00
Last Trade 14.00
Change 0.01
Settle 13.99
Updated Jan 21 17:09:00 PM
Exchange CME
Delay 10 minutes
Feb '19 14.18 14.33 14.11 14.33 14.22 6:05 P
@DA - MILK CLASS III - CME Feb '19 (@DA9G)
Prev 14.22
Open 14.18
High 14.33
Low 14.11
Last Trade 14.33
Change 0.11
Settle 14.22
Updated Jan 21 18:05:00 PM
Exchange CME
Delay 10 minutes
Mar '19 14.66 14.66 14.65 14.65 14.64 5:50 P
@DA - MILK CLASS III - CME Mar '19 (@DA9H)
Prev 14.64
Open 14.66
High 14.66
Low 14.65
Last Trade 14.65
Change 0.01
Settle 14.64
Updated Jan 21 17:50:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jan '19 15.51 5:00 P
@DK - MILK CLASS IV - CME Jan '19 (@DK9F)
Prev 15.51
Open
High
Low
Last Trade
Change
Settle 15.51
Updated Jan 21 17:00:00 PM
Exchange CME
Delay 10 minutes
Feb '19 15.97 5:31 P
@DK - MILK CLASS IV - CME Feb '19 (@DK9G)
Prev 15.97
Open
High
Low
Last Trade
Change
Settle 15.97
Updated Jan 21 17:31:00 PM
Exchange CME
Delay 10 minutes
Mar '19 15.97 16.06 15.91 16.06 16.04 4:01 P
@DK - MILK CLASS IV - CME Mar '19 (@DK9H)
Prev 16.04
Open 15.97
High 16.06
Low 15.91
Last Trade 16.06
Change 0.02
Settle 16.06
Updated Jan 18 16:01:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 379'6 383'0 377'6 381'6 380'0 6:30 P
@C - CORN - CBOT Mar '19 (@C9H)
Prev 380'0
Open 379'6
High 383'0
Low 377'6
Last Trade 381'6
Change 1'6
Settle 381'6
Updated Jan 21 18:30:00 PM
Exchange CBOT
Delay 10 minutes
May '19 388'0 391'0 386'2 390'0 388'0 5:09 P
@C - CORN - CBOT May '19 (@C9K)
Prev 388'0
Open 388'0
High 391'0
Low 386'2
Last Trade 390'0
Change 2'0
Settle 390'0
Updated Jan 21 17:09:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 395'2 398'4 393'6 397'2 395'4 5:33 P
@C - CORN - CBOT Jul '19 (@C9N)
Prev 395'4
Open 395'2
High 398'4
Low 393'6
Last Trade 397'2
Change 1'6
Settle 397'2
Updated Jan 21 17:33:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 519'6 522'6 515'2 517'6 517'6 5:43 P
@W - WHEAT - CBOT Mar '19 (@W9H)
Prev 517'6
Open 519'6
High 522'6
Low 515'2
Last Trade 517'6
Change 0'0
Settle 517'6
Updated Jan 21 17:43:00 PM
Exchange CBOT
Delay 10 minutes
May '19 525'0 527'6 520'6 523'4 523'0 5:09 P
@W - WHEAT - CBOT May '19 (@W9K)
Prev 523'0
Open 525'0
High 527'6
Low 520'6
Last Trade 523'4
Change 0'4
Settle 523'4
Updated Jan 21 17:09:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 528'4 532'6 524'0 528'6 528'2 4:58 P
@W - WHEAT - CBOT Jul '19 (@W9N)
Prev 528'2
Open 528'4
High 532'6
Low 524'0
Last Trade 528'6
Change 0'4
Settle 528'6
Updated Jan 21 16:58:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Mar '19 3122 3165 3120 3151 3122 6:26 P
@SM - SOYBEAN MEAL - CBOT Mar '19 (@SM9H)
Prev 3122
Open 3122
High 3165
Low 3120
Last Trade 3151
Change 29
Settle 3151
Updated Jan 21 18:26:00 PM
Exchange CBOT
Delay 10 minutes
May '19 3160 3199 3157 3186 3158 6:28 P
@SM - SOYBEAN MEAL - CBOT May '19 (@SM9K)
Prev 3158
Open 3160
High 3199
Low 3157
Last Trade 3186
Change 28
Settle 3186
Updated Jan 21 18:28:00 PM
Exchange CBOT
Delay 10 minutes
Jul '19 3197 3236 3196 3223 3196 4:45 P
@SM - SOYBEAN MEAL - CBOT Jul '19 (@SM9N)
Prev 3196
Open 3197
High 3236
Low 3196
Last Trade 3223
Change 27
Settle 3223
Updated Jan 21 16:45:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jan '19 141.425 141.975 140.825 141.450 141.425 3:24 P
@GF - FEEDER CATTLE - CME Jan '19 (@GF9F)
Prev 141.425
Open 141.425
High 141.975
Low 140.825
Last Trade 141.450
Change 0.025
Settle 141.450
Updated Jan 18 15:24:00 PM
Exchange CME
Delay 10 minutes
Mar '19 142.700 143.650 142.150 142.825 142.925 2:36 P
@GF - FEEDER CATTLE - CME Mar '19 (@GF9H)
Prev 142.925
Open 142.700
High 143.650
Low 142.150
Last Trade 142.825
Change -0.100
Settle 142.825
Updated Jan 18 14:36:00 PM
Exchange CME
Delay 10 minutes
Apr '19 143.975 144.925 143.500 144.400 144.225 2:30 P
@GF - FEEDER CATTLE - CME Apr '19 (@GF9J)
Prev 144.225
Open 143.975
High 144.925
Low 143.500
Last Trade 144.400
Change 0.175
Settle 144.400
Updated Jan 18 14:30:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Feb '19 127.025 127.175 126.225 126.525 127.100 2:30 P
@LE - LIVE CATTLE - CME Feb '19 (@LE9G)
Prev 127.100
Open 127.025
High 127.175
Low 126.225
Last Trade 126.525
Change -0.575
Settle 126.525
Updated Jan 18 14:30:00 PM
Exchange CME
Delay 10 minutes
Apr '19 127.125 127.525 126.425 127.375 126.900 2:35 P
@LE - LIVE CATTLE - CME Apr '19 (@LE9J)
Prev 126.900
Open 127.125
High 127.525
Low 126.425
Last Trade 127.375
Change 0.475
Settle 127.375
Updated Jan 18 14:35:00 PM
Exchange CME
Delay 10 minutes
Jun '19 116.975 117.550 116.450 117.450 116.825 1:05 P
@LE - LIVE CATTLE - CME Jun '19 (@LE9M)
Prev 116.825
Open 116.975
High 117.550
Low 116.450
Last Trade 117.450
Change 0.625
Settle 117.450
Updated Jan 18 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Mar '19 0.7389 0.7437 1:25 P
QTT - COTTON - NYMEX Mar '19 (QTT9H)
Prev 0.7437
Open
High
Low
Last Trade 0.7389
Change -0.0048
Settle 0.7389
Updated Jan 18 13:25:00 PM
Exchange NYMEX
Delay 10 minutes
May '19 0.7532 0.7566 1:25 P
QTT - COTTON - NYMEX May '19 (QTT9K)
Prev 0.7566
Open
High
Low
Last Trade 0.7532
Change -0.0034
Settle 0.7532
Updated Jan 18 13:25:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '19 0.7659 0.7679 1:25 P
QTT - COTTON - NYMEX Jul '19 (QTT9N)
Prev 0.7679
Open
High
Low
Last Trade 0.7659
Change -0.0020
Settle 0.7659
Updated Jan 18 13:25:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Feb '19 0.7161 0.7166 0.7147 0.7159 0.7171 6:32 P
@AD - AUSTRALIAN DOLLAR - CME Feb '19 (@AD9G)
Prev 0.7171
Open 0.7161
High 0.7166
Low 0.7147
Last Trade 0.7159
Change -0.0012
Settle 0.7171
Updated Jan 21 18:32:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Feb '19 1.2870 1.2924 1.2862 1.2924 1.2891 6:31 P
@BP - BRITISH POUND - CME Feb '19 (@BP9G)
Prev 1.2891
Open 1.2870
High 1.2924
Low 1.2862
Last Trade 1.2924
Change 0.0033
Settle 1.2891
Updated Jan 21 18:31:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Feb '19 0.754500 0.754500 0.752000 0.752000 0.754050 6:32 P
@CD - CANADIAN DOLLAR - CME Feb '19 (@CD9G)
Prev 0.754050
Open 0.754500
High 0.754500
Low 0.752000
Last Trade 0.752000
Change -0.002050
Settle 0.754050
Updated Jan 21 18:32:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Feb '19 1.139300 1.141300 1.138550 1.139700 1.139800 6:32 P
@EU - EURO FX - CME Feb '19 (@EU9G)
Prev 1.139800
Open 1.139300
High 1.141300
Low 1.138550
Last Trade 1.139700
Change -0.000100
Settle 1.139800
Updated Jan 21 18:32:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Feb '19 0.0091400 0.0091545 0.0091365 0.0091410 0.0091300 6:32 P
@JY - JAPANESE YEN - CME Feb '19 (@JY9G)
Prev 0.0091300
Open 0.0091400
High 0.0091545
Low 0.0091365
Last Trade 0.0091410
Change 0.0000110
Settle 0.0091300
Updated Jan 21 18:32:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Feb '19 0.052120 0.052540 4:00 P
@PX - MEXICAN PESO - CME Feb '19 (@PX9G)
Prev 0.052540
Open
High
Low
Last Trade 0.052120
Change -0.000420
Settle 0.052120
Updated Jan 18 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Mar '19 1.010100 1.010600 1.006400 1.007900 1.010200 6:32 P
@SF - SWISS FRANC - CME Mar '19 (@SF9H)
Prev 1.010200
Open 1.010100
High 1.010600
Low 1.006400
Last Trade 1.007900
Change -0.002300
Settle 1.010200
Updated Jan 21 18:32:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Feb '19 97.3000 97.3025 97.2900 97.2925 97.2950 6:10 P
@ED - EURODOLLAR - CME Feb '19 (@ED9G)
Prev 97.2950
Open 97.3000
High 97.3025
Low 97.2900
Last Trade 97.2925
Change -0.0025
Settle 97.2950
Updated Jan 21 18:10:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.