Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Aug '22 20.08 20.08 20.05 20.08 20.08 4:00 P
@DA - MILK CLASS III - CME Aug '22 (@DA2Q)
Prev 20.08
Open 20.08
High 20.08
Low 20.05
Last Trade 20.08
Change 0.00
Settle 20.08
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '22 20.06 20.26 19.64 19.73 20.26 4:00 P
@DA - MILK CLASS III - CME Sep '22 (@DA2U)
Prev 20.26
Open 20.06
High 20.26
Low 19.64
Last Trade 19.73
Change -0.53
Settle 19.73
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '22 20.18 20.30 19.84 20.00 20.30 4:00 P
@DA - MILK CLASS III - CME Oct '22 (@DA2V)
Prev 20.30
Open 20.18
High 20.30
Low 19.84
Last Trade 20.00
Change -0.30
Settle 20.00
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Aug '22 24.65 24.60 4:00 P
@DK - MILK CLASS IV - CME Aug '22 (@DK2Q)
Prev 24.60
Open
High
Low
Last Trade 24.65
Change 0.05
Settle 24.65
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Sep '22 23.50 23.50 23.50 23.50 23.50 4:00 P
@DK - MILK CLASS IV - CME Sep '22 (@DK2U)
Prev 23.50
Open 23.50
High 23.50
Low 23.50
Last Trade 23.50
Change 0.00
Settle 23.50
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Oct '22 22.48 22.48 22.48 22.48 22.47 4:00 P
@DK - MILK CLASS IV - CME Oct '22 (@DK2V)
Prev 22.47
Open 22.48
High 22.48
Low 22.48
Last Trade 22.48
Change 0.01
Settle 22.48
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Sep '22 619'0 627'6 616'0 626'0 619'6 3:30 P
@C - CORN - CBOT Sep '22 (@C2U)
Prev 619'6
Open 619'0
High 627'6
Low 616'0
Last Trade 626'0
Change 6'2
Settle 626'0
Updated Aug 19 15:30:00 PM
Exchange CBOT
Delay 10 minutes
Dec '22 615'0 624'4 612'0 623'2 615'6 3:29 P
@C - CORN - CBOT Dec '22 (@C2Z)
Prev 615'6
Open 615'0
High 624'4
Low 612'0
Last Trade 623'2
Change 7'4
Settle 623'2
Updated Aug 19 15:29:00 PM
Exchange CBOT
Delay 10 minutes
Mar '23 622'4 631'2 619'2 630'4 622'6 4:39 P
@C - CORN - CBOT Mar '23 (@C3H)
Prev 622'6
Open 622'4
High 631'2
Low 619'2
Last Trade 630'4
Change 7'6
Settle 630'4
Updated Aug 19 16:39:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Sep '22 733'0 756'6 727'2 753'2 731'4 3:58 P
@W - WHEAT - CBOT Sep '22 (@W2U)
Prev 731'4
Open 733'0
High 756'6
Low 727'2
Last Trade 753'2
Change 21'6
Settle 753'2
Updated Aug 19 15:58:00 PM
Exchange CBOT
Delay 10 minutes
Dec '22 751'0 773'6 745'2 771'0 749'0 3:22 P
@W - WHEAT - CBOT Dec '22 (@W2Z)
Prev 749'0
Open 751'0
High 773'6
Low 745'2
Last Trade 771'0
Change 22'0
Settle 771'0
Updated Aug 19 15:22:00 PM
Exchange CBOT
Delay 10 minutes
Mar '23 767'6 789'6 761'6 787'4 766'0 1:30 P
@W - WHEAT - CBOT Mar '23 (@W3H)
Prev 766'0
Open 767'6
High 789'6
Low 761'6
Last Trade 787'4
Change 21'4
Settle 787'4
Updated Aug 19 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Sep '22 4500 4512 4415 4487 4494 3:59 P
@SM - SOYBEAN MEAL - CBOT Sep '22 (@SM2U)
Prev 4494
Open 4500
High 4512
Low 4415
Last Trade 4487
Change -7
Settle 4487
Updated Aug 19 15:59:00 PM
Exchange CBOT
Delay 10 minutes
Oct '22 4134 4146 4047 4080 4130 2:42 P
@SM - SOYBEAN MEAL - CBOT Oct '22 (@SM2V)
Prev 4130
Open 4134
High 4146
Low 4047
Last Trade 4080
Change -50
Settle 4080
Updated Aug 19 14:42:00 PM
Exchange CBOT
Delay 10 minutes
Dec '22 4080 4089 3994 4023 4079 1:30 P
@SM - SOYBEAN MEAL - CBOT Dec '22 (@SM2Z)
Prev 4079
Open 4080
High 4089
Low 3994
Last Trade 4023
Change -56
Settle 4023
Updated Aug 19 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '22 181.350 182.075 180.850 181.500 181.525 1:05 P
@GF - FEEDER CATTLE - CME Aug '22 (@GF2Q)
Prev 181.525
Open 181.350
High 182.075
Low 180.850
Last Trade 181.500
Change -0.025
Settle 181.500
Updated Aug 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Sep '22 185.000 186.100 184.300 184.750 185.275 2:36 P
@GF - FEEDER CATTLE - CME Sep '22 (@GF2U)
Prev 185.275
Open 185.000
High 186.100
Low 184.300
Last Trade 184.750
Change -0.525
Settle 184.750
Updated Aug 19 14:36:00 PM
Exchange CME
Delay 10 minutes
Oct '22 187.600 188.200 186.400 186.775 187.675 3:10 P
@GF - FEEDER CATTLE - CME Oct '22 (@GF2V)
Prev 187.675
Open 187.600
High 188.200
Low 186.400
Last Trade 186.775
Change -0.900
Settle 186.775
Updated Aug 19 15:10:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '22 141.475 141.800 141.325 141.600 141.275 1:05 P
@LE - LIVE CATTLE - CME Aug '22 (@LE2Q)
Prev 141.275
Open 141.475
High 141.800
Low 141.325
Last Trade 141.600
Change 0.325
Settle 141.600
Updated Aug 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Oct '22 144.950 145.725 144.875 145.250 144.750 1:05 P
@LE - LIVE CATTLE - CME Oct '22 (@LE2V)
Prev 144.750
Open 144.950
High 145.725
Low 144.875
Last Trade 145.250
Change 0.500
Settle 145.250
Updated Aug 19 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '22 150.625 151.375 150.625 150.975 150.550 3:00 P
@LE - LIVE CATTLE - CME Dec '22 (@LE2Z)
Prev 150.550
Open 150.625
High 151.375
Low 150.625
Last Trade 150.975
Change 0.425
Settle 150.975
Updated Aug 19 15:00:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Oct '22 1.1975 1.1712 1:26 P
QTT - COTTON - NYMEX Oct '22 (QTT2V)
Prev 1.1712
Open
High
Low
Last Trade 1.1975
Change 0.0263
Settle 1.1975
Updated Aug 19 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '22 1.1601 1.1270 1:26 P
QTT - COTTON - NYMEX Dec '22 (QTT2Z)
Prev 1.1270
Open
High
Low
Last Trade 1.1601
Change 0.0331
Settle 1.1601
Updated Aug 19 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
Mar '23 1.1284 1.0976 1:26 P
QTT - COTTON - NYMEX Mar '23 (QTT3H)
Prev 1.0976
Open
High
Low
Last Trade 1.1284
Change 0.0308
Settle 1.1284
Updated Aug 19 13:26:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Sep '22 0.691700 0.692200 0.686100 0.686900 0.692000 4:00 P
@AD - AUSTRALIAN DOLLAR - CME Sep '22 (@AD2U)
Prev 0.692000
Open 0.691700
High 0.692200
Low 0.686100
Last Trade 0.686900
Change -0.005100
Settle 0.686900
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Sep '22 1.1935 1.1941 1.1797 1.1817 1.1937 4:00 P
@BP - BRITISH POUND - CME Sep '22 (@BP2U)
Prev 1.1937
Open 1.1935
High 1.1941
Low 1.1797
Last Trade 1.1817
Change -0.0120
Settle 1.1817
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Sep '22 0.772250 0.772250 0.768500 0.769350 0.772450 4:00 P
@CD - CANADIAN DOLLAR - CME Sep '22 (@CD2U)
Prev 0.772450
Open 0.772250
High 0.772250
Low 0.768500
Last Trade 0.769350
Change -0.003100
Settle 0.769350
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Sep '22 1.010600 1.011400 1.005050 1.005100 1.010950 4:00 P
@EU - EURO FX - CME Sep '22 (@EU2U)
Prev 1.010950
Open 1.010600
High 1.011400
Low 1.005050
Last Trade 1.005100
Change -0.005850
Settle 1.005100
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Sep '22 0.0073745 0.0073835 0.0073015 0.0073195 0.0073740 4:00 P
@JY - JAPANESE YEN - CME Sep '22 (@JY2U)
Prev 0.0073740
Open 0.0073745
High 0.0073835
Low 0.0073015
Last Trade 0.0073195
Change -0.0000545
Settle 0.0073195
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Sep '22 0.049400 0.049420 0.049050 0.049190 0.049370 4:00 P
@PX - MEXICAN PESO - CME Sep '22 (@PX2U)
Prev 0.049370
Open 0.049400
High 0.049420
Low 0.049050
Last Trade 0.049190
Change -0.000180
Settle 0.049190
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Sep '22 1.047450 1.049000 1.044050 1.044700 1.047800 4:00 P
@SF - SWISS FRANC - CME Sep '22 (@SF2U)
Prev 1.047800
Open 1.047450
High 1.049000
Low 1.044050
Last Trade 1.044700
Change -0.003100
Settle 1.044700
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Sep '22 96.6700 96.6750 96.6350 96.6575 96.6625 4:00 P
@ED - EURODOLLAR - CME Sep '22 (@ED2U)
Prev 96.6625
Open 96.6700
High 96.6750
Low 96.6350
Last Trade 96.6575
Change -0.0050
Settle 96.6575
Updated Aug 19 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.