Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jul '20 23.31 23.40 23.13 23.15 23.25 10:57 A
@DA - MILK CLASS III - CME Jul '20 (@DA0N)
Prev 23.25
Open 23.31
High 23.40
Low 23.13
Last Trade 23.15
Change -0.10
Settle 23.25
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
Aug '20 21.65 22.10 21.17 21.35 21.64 10:57 A
@DA - MILK CLASS III - CME Aug '20 (@DA0Q)
Prev 21.64
Open 21.65
High 22.10
Low 21.17
Last Trade 21.35
Change -0.29
Settle 21.64
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
Sep '20 19.01 19.40 18.90 18.93 19.15 10:56 A
@DA - MILK CLASS III - CME Sep '20 (@DA0U)
Prev 19.15
Open 19.01
High 19.40
Low 18.90
Last Trade 18.93
Change -0.22
Settle 19.15
Updated Jul 07 10:56:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jul '20 14.26 10:55 A
@DK - MILK CLASS IV - CME Jul '20 (@DK0N)
Prev 14.26
Open
High
Low
Last Trade
Change
Settle 14.26
Updated Jul 07 10:55:00 AM
Exchange CME
Delay 10 minutes
Aug '20 14.92 10:56 A
@DK - MILK CLASS IV - CME Aug '20 (@DK0Q)
Prev 14.92
Open
High
Low
Last Trade
Change
Settle 14.92
Updated Jul 07 10:56:00 AM
Exchange CME
Delay 10 minutes
Sep '20 15.10 10:55 A
@DK - MILK CLASS IV - CME Sep '20 (@DK0U)
Prev 15.10
Open
High
Low
Last Trade
Change
Settle 15.10
Updated Jul 07 10:55:00 AM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 347'4 347'4 341'6 345'4 346'4 10:57 A
@C - CORN - CBOT Jul '20 (@C0N)
Prev 346'4
Open 347'4
High 347'4
Low 341'6
Last Trade 345'4
Change -1'0
Settle 346'4
Updated Jul 07 10:57:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 347'0 348'0 340'2 343'0 346'4 10:57 A
@C - CORN - CBOT Sep '20 (@C0U)
Prev 346'4
Open 347'0
High 348'0
Low 340'2
Last Trade 343'0
Change -3'4
Settle 346'4
Updated Jul 07 10:57:00 AM
Exchange CBOT
Delay 10 minutes
Dec '20 357'0 357'4 349'2 351'6 356'2 10:57 A
@C - CORN - CBOT Dec '20 (@C0Z)
Prev 356'2
Open 357'0
High 357'4
Low 349'2
Last Trade 351'6
Change -4'4
Settle 356'2
Updated Jul 07 10:57:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 492'6 495'0 492'6 495'0 489'4 10:57 A
@W - WHEAT - CBOT Jul '20 (@W0N)
Prev 489'4
Open 492'6
High 495'0
Low 492'6
Last Trade 495'0
Change 5'4
Settle 489'4
Updated Jul 07 10:57:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 494'2 500'0 489'6 496'6 493'2 10:57 A
@W - WHEAT - CBOT Sep '20 (@W0U)
Prev 493'2
Open 494'2
High 500'0
Low 489'6
Last Trade 496'6
Change 3'4
Settle 493'2
Updated Jul 07 10:57:00 AM
Exchange CBOT
Delay 10 minutes
Dec '20 501'4 506'6 497'2 504'0 501'0 10:57 A
@W - WHEAT - CBOT Dec '20 (@W0Z)
Prev 501'0
Open 501'4
High 506'6
Low 497'2
Last Trade 504'0
Change 3'0
Settle 501'0
Updated Jul 07 10:57:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Jul '20 2962 2962 2948 2949 2954 10:57 A
@SM - SOYBEAN MEAL - CBOT Jul '20 (@SM0N)
Prev 2954
Open 2962
High 2962
Low 2948
Last Trade 2949
Change -5
Settle 2954
Updated Jul 07 10:57:00 AM
Exchange CBOT
Delay 10 minutes
Aug '20 2987 2995 2964 2965 2978 10:57 A
@SM - SOYBEAN MEAL - CBOT Aug '20 (@SM0Q)
Prev 2978
Open 2987
High 2995
Low 2964
Last Trade 2965
Change -13
Settle 2978
Updated Jul 07 10:57:00 AM
Exchange CBOT
Delay 10 minutes
Sep '20 3014 3020 2990 2990 3003 10:57 A
@SM - SOYBEAN MEAL - CBOT Sep '20 (@SM0U)
Prev 3003
Open 3014
High 3020
Low 2990
Last Trade 2990
Change -13
Settle 3003
Updated Jul 07 10:57:00 AM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '20 135.825 136.400 134.950 135.275 136.150 10:57 A
@GF - FEEDER CATTLE - CME Aug '20 (@GF0Q)
Prev 136.150
Open 135.825
High 136.400
Low 134.950
Last Trade 135.275
Change -0.875
Settle 136.150
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
Sep '20 137.125 137.500 136.225 136.550 137.225 10:57 A
@GF - FEEDER CATTLE - CME Sep '20 (@GF0U)
Prev 137.225
Open 137.125
High 137.500
Low 136.225
Last Trade 136.550
Change -0.675
Settle 137.225
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
Oct '20 137.825 138.175 137.150 137.500 137.850 10:57 A
@GF - FEEDER CATTLE - CME Oct '20 (@GF0V)
Prev 137.850
Open 137.825
High 138.175
Low 137.150
Last Trade 137.500
Change -0.350
Settle 137.850
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '20 100.000 100.375 99.600 99.850 100.100 10:57 A
@LE - LIVE CATTLE - CME Aug '20 (@LE0Q)
Prev 100.100
Open 100.000
High 100.375
Low 99.600
Last Trade 99.850
Change -0.250
Settle 100.100
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
Oct '20 103.925 104.350 103.700 103.975 103.925 10:57 A
@LE - LIVE CATTLE - CME Oct '20 (@LE0V)
Prev 103.925
Open 103.925
High 104.350
Low 103.700
Last Trade 103.975
Change 0.050
Settle 103.925
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
Dec '20 106.925 107.175 106.625 106.900 107.050 10:57 A
@LE - LIVE CATTLE - CME Dec '20 (@LE0Z)
Prev 107.050
Open 106.925
High 107.175
Low 106.625
Last Trade 106.900
Change -0.150
Settle 107.050
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Oct '20 0.6357 0.6355 1:24 P
QTT - COTTON - NYMEX Oct '20 (QTT0V)
Prev 0.6355
Open
High
Low
Last Trade 0.6357
Change 0.0002
Settle 0.6357
Updated Jul 06 13:24:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '20 0.6314 10:57 A
QTT - COTTON - NYMEX Dec '20 (QTT0Z)
Prev 0.6314
Open
High
Low
Last Trade
Change
Settle 0.6314
Updated Jul 07 10:57:00 AM
Exchange NYMEX
Delay 10 minutes
Mar '21 0.6388 0.6367 1:24 P
QTT - COTTON - NYMEX Mar '21 (QTT1H)
Prev 0.6367
Open
High
Low
Last Trade 0.6388
Change 0.0021
Settle 0.6388
Updated Jul 06 13:24:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jul '20 0.6994 0.6994 0.6923 0.6974 0.6976 10:57 A
@AD - AUSTRALIAN DOLLAR - CME Jul '20 (@AD0N)
Prev 0.6976
Open 0.6994
High 0.6994
Low 0.6923
Last Trade 0.6974
Change -0.0002
Settle 0.6976
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Jul '20 1.2504 1.2592 1.2481 1.2572 1.2499 10:57 A
@BP - BRITISH POUND - CME Jul '20 (@BP0N)
Prev 1.2499
Open 1.2504
High 1.2592
Low 1.2481
Last Trade 1.2572
Change 0.0073
Settle 1.2499
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jul '20 0.737200 0.737400 0.735150 0.735650 0.738500 10:57 A
@CD - CANADIAN DOLLAR - CME Jul '20 (@CD0N)
Prev 0.738500
Open 0.737200
High 0.737400
Low 0.735150
Last Trade 0.735650
Change -0.002850
Settle 0.738500
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Jul '20 1.132000 1.133000 1.126100 1.130000 1.131750 10:57 A
@EU - EURO FX - CME Jul '20 (@EU0N)
Prev 1.131750
Open 1.132000
High 1.133000
Low 1.126100
Last Trade 1.130000
Change -0.001750
Settle 1.131750
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Jul '20 0.0093135 0.0093235 0.0092780 0.0092900 0.0093220 10:57 A
@JY - JAPANESE YEN - CME Jul '20 (@JY0N)
Prev 0.0093220
Open 0.0093135
High 0.0093235
Low 0.0092780
Last Trade 0.0092900
Change -0.0000320
Settle 0.0093220
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Jul '20 0.044120 0.044170 0.044120 0.044170 0.044660 10:57 A
@PX - MEXICAN PESO - CME Jul '20 (@PX0N)
Prev 0.044660
Open 0.044120
High 0.044170
Low 0.044120
Last Trade 0.044170
Change -0.000490
Settle 0.044660
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Sep '20 1.063700 1.065100 1.059900 1.064900 1.064400 10:57 A
@SF - SWISS FRANC - CME Sep '20 (@SF0U)
Prev 1.064400
Open 1.063700
High 1.065100
Low 1.059900
Last Trade 1.064900
Change 0.000500
Settle 1.064400
Updated Jul 07 10:57:00 AM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jul '20 99.7275 99.7350 99.7250 99.7300 99.7225 10:50 A
@ED - EURODOLLAR - CME Jul '20 (@ED0N)
Prev 99.7225
Open 99.7275
High 99.7350
Low 99.7250
Last Trade 99.7300
Change 0.0075
Settle 99.7225
Updated Jul 07 10:50:00 AM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.