Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Sep '18 16.14 6:50 P
@DA - MILK CLASS III - CME Sep '18 (@DA8U)
Prev 16.14
Open
High
Low
Last Trade
Change
Settle 16.14
Updated Sep 19 18:50:00 PM
Exchange CME
Delay 10 minutes
Oct '18 16.08 16.11 16.08 16.11 16.11 9:30 P
@DA - MILK CLASS III - CME Oct '18 (@DA8V)
Prev 16.11
Open 16.08
High 16.11
Low 16.08
Last Trade 16.11
Change 0.00
Settle 16.11
Updated Sep 19 21:30:00 PM
Exchange CME
Delay 10 minutes
Nov '18 16.19 16.19 16.19 16.19 16.24 9:30 P
@DA - MILK CLASS III - CME Nov '18 (@DA8X)
Prev 16.24
Open 16.19
High 16.19
Low 16.19
Last Trade 16.19
Change -0.05
Settle 16.24
Updated Sep 19 21:30:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Sep '18 14.75 14.71 4:00 P
@DK - MILK CLASS IV - CME Sep '18 (@DK8U)
Prev 14.71
Open
High
Low
Last Trade 14.75
Change 0.04
Settle 14.75
Updated Sep 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '18 15.21 7:08 P
@DK - MILK CLASS IV - CME Oct '18 (@DK8V)
Prev 15.21
Open
High
Low
Last Trade
Change
Settle 15.21
Updated Sep 19 19:08:00 PM
Exchange CME
Delay 10 minutes
Nov '18 15.30 5:13 P
@DK - MILK CLASS IV - CME Nov '18 (@DK8X)
Prev 15.30
Open
High
Low
Last Trade
Change
Settle 15.30
Updated Sep 19 17:13:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '18 345'2 346'0 345'0 345'2 345'6 10:06 P
@C - CORN - CBOT Dec '18 (@C8Z)
Prev 345'6
Open 345'2
High 346'0
Low 345'0
Last Trade 345'2
Change -0'4
Settle 345'6
Updated Sep 19 22:06:00 PM
Exchange CBOT
Delay 10 minutes
Mar '19 357'4 358'0 357'4 357'6 358'0 10:06 P
@C - CORN - CBOT Mar '19 (@C9H)
Prev 358'0
Open 357'4
High 358'0
Low 357'4
Last Trade 357'6
Change -0'2
Settle 358'0
Updated Sep 19 22:06:00 PM
Exchange CBOT
Delay 10 minutes
May '19 366'0 366'4 365'6 366'0 366'4 10:06 P
@C - CORN - CBOT May '19 (@C9K)
Prev 366'4
Open 366'0
High 366'4
Low 365'6
Last Trade 366'0
Change -0'4
Settle 366'4
Updated Sep 19 22:06:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '18 523'0 523'6 520'0 520'0 522'4 10:06 P
@W - WHEAT - CBOT Dec '18 (@W8Z)
Prev 522'4
Open 523'0
High 523'6
Low 520'0
Last Trade 520'0
Change -2'4
Settle 522'4
Updated Sep 19 22:06:00 PM
Exchange CBOT
Delay 10 minutes
Mar '19 540'2 541'4 538'4 538'4 540'2 10:06 P
@W - WHEAT - CBOT Mar '19 (@W9H)
Prev 540'2
Open 540'2
High 541'4
Low 538'4
Last Trade 538'4
Change -1'6
Settle 540'2
Updated Sep 19 22:06:00 PM
Exchange CBOT
Delay 10 minutes
May '19 552'4 552'6 550'0 550'0 551'6 10:06 P
@W - WHEAT - CBOT May '19 (@W9K)
Prev 551'6
Open 552'4
High 552'6
Low 550'0
Last Trade 550'0
Change -1'6
Settle 551'6
Updated Sep 19 22:06:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Oct '18 3074 3074 3058 3059 3064 10:05 P
@SM - SOYBEAN MEAL - CBOT Oct '18 (@SM8V)
Prev 3064
Open 3074
High 3074
Low 3058
Last Trade 3059
Change -5
Settle 3064
Updated Sep 19 22:05:00 PM
Exchange CBOT
Delay 10 minutes
Dec '18 3098 3103 3086 3089 3092 10:05 P
@SM - SOYBEAN MEAL - CBOT Dec '18 (@SM8Z)
Prev 3092
Open 3098
High 3103
Low 3086
Last Trade 3089
Change -3
Settle 3092
Updated Sep 19 22:05:00 PM
Exchange CBOT
Delay 10 minutes
Jan '19 3102 3107 3092 3093 3100 10:05 P
@SM - SOYBEAN MEAL - CBOT Jan '19 (@SM9F)
Prev 3100
Open 3102
High 3107
Low 3092
Last Trade 3093
Change -7
Settle 3100
Updated Sep 19 22:05:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Sep '18 156.000 156.000 155.075 155.525 155.825 4:09 P
@GF - FEEDER CATTLE - CME Sep '18 (@GF8U)
Prev 155.825
Open 156.000
High 156.000
Low 155.075
Last Trade 155.525
Change -0.300
Settle 155.525
Updated Sep 19 16:09:00 PM
Exchange CME
Delay 10 minutes
Oct '18 158.050 158.800 157.350 157.875 158.025 2:45 P
@GF - FEEDER CATTLE - CME Oct '18 (@GF8V)
Prev 158.025
Open 158.050
High 158.800
Low 157.350
Last Trade 157.875
Change -0.150
Settle 157.875
Updated Sep 19 14:45:00 PM
Exchange CME
Delay 10 minutes
Nov '18 157.800 158.625 157.275 157.725 157.825 3:27 P
@GF - FEEDER CATTLE - CME Nov '18 (@GF8X)
Prev 157.825
Open 157.800
High 158.625
Low 157.275
Last Trade 157.725
Change -0.100
Settle 157.725
Updated Sep 19 15:27:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '18 113.025 113.425 112.800 113.100 113.225 4:10 P
@LE - LIVE CATTLE - CME Oct '18 (@LE8V)
Prev 113.225
Open 113.025
High 113.425
Low 112.800
Last Trade 113.100
Change -0.125
Settle 113.100
Updated Sep 19 16:10:00 PM
Exchange CME
Delay 10 minutes
Dec '18 117.750 118.275 117.475 117.975 117.975 4:10 P
@LE - LIVE CATTLE - CME Dec '18 (@LE8Z)
Prev 117.975
Open 117.750
High 118.275
Low 117.475
Last Trade 117.975
Change 0.000
Settle 117.975
Updated Sep 19 16:10:00 PM
Exchange CME
Delay 10 minutes
Feb '19 121.650 122.150 121.425 121.850 121.850 4:10 P
@LE - LIVE CATTLE - CME Feb '19 (@LE9G)
Prev 121.850
Open 121.650
High 122.150
Low 121.425
Last Trade 121.850
Change 0.000
Settle 121.850
Updated Sep 19 16:10:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Oct '18 0.7963 0.7915 1:26 P
QTT - COTTON - NYMEX Oct '18 (QTT8V)
Prev 0.7915
Open
High
Low
Last Trade 0.7963
Change 0.0048
Settle 0.7963
Updated Sep 19 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '18 0.7872 10:07 P
QTT - COTTON - NYMEX Dec '18 (QTT8Z)
Prev 0.7872
Open
High
Low
Last Trade
Change
Settle 0.7872
Updated Sep 19 22:07:00 PM
Exchange NYMEX
Delay 10 minutes
Mar '19 0.7915 0.7913 1:26 P
QTT - COTTON - NYMEX Mar '19 (QTT9H)
Prev 0.7913
Open
High
Low
Last Trade 0.7915
Change 0.0002
Settle 0.7915
Updated Sep 19 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '18 0.7259 0.7266 0.7256 0.7257 0.7266 10:07 P
@AD - AUSTRALIAN DOLLAR - CME Oct '18 (@AD8V)
Prev 0.7266
Open 0.7259
High 0.7266
Low 0.7256
Last Trade 0.7257
Change -0.0009
Settle 0.7266
Updated Sep 19 22:07:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Oct '18 1.3167 1.3151 1.3160 10:07 P
@BP - BRITISH POUND - CME Oct '18 (@BP8V)
Prev 1.3160
Open
High 1.3167
Low 1.3151
Last Trade
Change
Settle 1.3160
Updated Sep 19 22:07:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '18 0.774300 0.774700 0.774150 0.774400 0.774650 10:07 P
@CD - CANADIAN DOLLAR - CME Oct '18 (@CD8V)
Prev 0.774650
Open 0.774300
High 0.774700
Low 0.774150
Last Trade 0.774400
Change -0.000250
Settle 0.774650
Updated Sep 19 22:07:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Oct '18 1.169450 1.170750 1.169450 1.170450 1.169700 10:07 P
@EU - EURO FX - CME Oct '18 (@EU8V)
Prev 1.169700
Open 1.169450
High 1.170750
Low 1.169450
Last Trade 1.170450
Change 0.000750
Settle 1.169700
Updated Sep 19 22:07:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Oct '18 0.0089240 0.0089340 0.0089165 0.0089325 0.0089250 10:06 P
@JY - JAPANESE YEN - CME Oct '18 (@JY8V)
Prev 0.0089250
Open 0.0089240
High 0.0089340
Low 0.0089165
Last Trade 0.0089325
Change 0.0000075
Settle 0.0089250
Updated Sep 19 22:06:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Oct '18 0.053060 0.053040 4:00 P
@PX - MEXICAN PESO - CME Oct '18 (@PX8V)
Prev 0.053040
Open
High
Low
Last Trade 0.053060
Change 0.000020
Settle 0.053060
Updated Sep 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '18 1.042000 1.042400 1.041300 1.042300 1.042200 10:07 P
@SF - SWISS FRANC - CME Dec '18 (@SF8Z)
Prev 1.042200
Open 1.042000
High 1.042400
Low 1.041300
Last Trade 1.042300
Change 0.000100
Settle 1.042200
Updated Sep 19 22:07:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '18 97.5625 97.5625 97.5600 97.5600 97.5650 9:55 P
@ED - EURODOLLAR - CME Oct '18 (@ED8V)
Prev 97.5650
Open 97.5625
High 97.5625
Low 97.5600
Last Trade 97.5600
Change -0.0050
Settle 97.5650
Updated Sep 19 21:55:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.