Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Jul '18 14.26 3:21 A
@DA - MILK CLASS III - CME Jul '18 (@DA8N)
Prev 14.26
Open
High
Low
Last Trade
Change
Settle 14.26
Updated Jul 17 3:21:00 AM
Exchange CME
Delay 10 minutes
Aug '18 15.16 15.16 15.14 15.14 15.18 2:00 A
@DA - MILK CLASS III - CME Aug '18 (@DA8Q)
Prev 15.18
Open 15.16
High 15.16
Low 15.14
Last Trade 15.14
Change -0.04
Settle 15.18
Updated Jul 17 2:00:00 AM
Exchange CME
Delay 10 minutes
Sep '18 15.57 15.57 15.57 15.57 15.51 3:56 A
@DA - MILK CLASS III - CME Sep '18 (@DA8U)
Prev 15.51
Open 15.57
High 15.57
Low 15.57
Last Trade 15.57
Change 0.06
Settle 15.51
Updated Jul 17 3:56:00 AM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Jul '18 14.12 14.12 4:00 P
@DK - MILK CLASS IV - CME Jul '18 (@DK8N)
Prev 14.12
Open
High
Low
Last Trade 14.12
Change 0.00
Settle 14.12
Updated Jul 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Aug '18 14.16 3:37 A
@DK - MILK CLASS IV - CME Aug '18 (@DK8Q)
Prev 14.16
Open
High
Low
Last Trade
Change
Settle 14.16
Updated Jul 17 3:37:00 AM
Exchange CME
Delay 10 minutes
Sep '18 14.29 3:56 A
@DK - MILK CLASS IV - CME Sep '18 (@DK8U)
Prev 14.29
Open
High
Low
Last Trade
Change
Settle 14.29
Updated Jul 17 3:56:00 AM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Sep '18 345'0 346'4 344'4 345'4 341'6 3:59 A
@C - CORN - CBOT Sep '18 (@C8U)
Prev 341'6
Open 345'0
High 346'4
Low 344'4
Last Trade 345'4
Change 3'6
Settle 341'6
Updated Jul 17 3:59:00 AM
Exchange CBOT
Delay 10 minutes
Dec '18 358'6 360'0 358'0 359'0 355'2 3:59 A
@C - CORN - CBOT Dec '18 (@C8Z)
Prev 355'2
Open 358'6
High 360'0
Low 358'0
Last Trade 359'0
Change 3'6
Settle 355'2
Updated Jul 17 3:59:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 370'4 371'4 369'6 370'4 367'2 3:59 A
@C - CORN - CBOT Mar '19 (@C9H)
Prev 367'2
Open 370'4
High 371'4
Low 369'6
Last Trade 370'4
Change 3'2
Settle 367'2
Updated Jul 17 3:59:00 AM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Sep '18 491'0 496'2 487'6 494'2 488'4 3:59 A
@W - WHEAT - CBOT Sep '18 (@W8U)
Prev 488'4
Open 491'0
High 496'2
Low 487'6
Last Trade 494'2
Change 5'6
Settle 488'4
Updated Jul 17 3:59:00 AM
Exchange CBOT
Delay 10 minutes
Dec '18 507'2 511'0 502'6 508'4 504'0 3:59 A
@W - WHEAT - CBOT Dec '18 (@W8Z)
Prev 504'0
Open 507'2
High 511'0
Low 502'6
Last Trade 508'4
Change 4'4
Settle 504'0
Updated Jul 17 3:59:00 AM
Exchange CBOT
Delay 10 minutes
Mar '19 519'6 525'0 518'0 522'6 519'0 3:59 A
@W - WHEAT - CBOT Mar '19 (@W9H)
Prev 519'0
Open 519'6
High 525'0
Low 518'0
Last Trade 522'6
Change 3'6
Settle 519'0
Updated Jul 17 3:59:00 AM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Aug '18 3300 3329 3300 3308 3291 3:59 A
@SM - SOYBEAN MEAL - CBOT Aug '18 (@SM8Q)
Prev 3291
Open 3300
High 3329
Low 3300
Last Trade 3308
Change 17
Settle 3291
Updated Jul 17 3:59:00 AM
Exchange CBOT
Delay 10 minutes
Sep '18 3292 3322 3291 3299 3283 3:59 A
@SM - SOYBEAN MEAL - CBOT Sep '18 (@SM8U)
Prev 3283
Open 3292
High 3322
Low 3291
Last Trade 3299
Change 16
Settle 3283
Updated Jul 17 3:59:00 AM
Exchange CBOT
Delay 10 minutes
Oct '18 3290 3315 3289 3296 3281 3:59 A
@SM - SOYBEAN MEAL - CBOT Oct '18 (@SM8V)
Prev 3281
Open 3290
High 3315
Low 3289
Last Trade 3296
Change 15
Settle 3281
Updated Jul 17 3:59:00 AM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '18 151.175 153.375 150.275 152.375 150.725 3:09 P
@GF - FEEDER CATTLE - CME Aug '18 (@GF8Q)
Prev 150.725
Open 151.175
High 153.375
Low 150.275
Last Trade 152.375
Change 1.650
Settle 152.375
Updated Jul 16 15:09:00 PM
Exchange CME
Delay 10 minutes
Sep '18 151.400 153.350 150.600 152.450 151.075 4:08 P
@GF - FEEDER CATTLE - CME Sep '18 (@GF8U)
Prev 151.075
Open 151.400
High 153.350
Low 150.600
Last Trade 152.450
Change 1.375
Settle 152.450
Updated Jul 16 16:08:00 PM
Exchange CME
Delay 10 minutes
Oct '18 151.600 153.350 151.000 152.625 151.350 1:05 P
@GF - FEEDER CATTLE - CME Oct '18 (@GF8V)
Prev 151.350
Open 151.600
High 153.350
Low 151.000
Last Trade 152.625
Change 1.275
Settle 152.625
Updated Jul 16 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Aug '18 105.250 107.550 104.800 106.925 104.550 3:07 P
@LE - LIVE CATTLE - CME Aug '18 (@LE8Q)
Prev 104.550
Open 105.250
High 107.550
Low 104.800
Last Trade 106.925
Change 2.375
Settle 106.925
Updated Jul 16 15:07:00 PM
Exchange CME
Delay 10 minutes
Oct '18 107.925 109.275 107.325 108.650 107.375 1:05 P
@LE - LIVE CATTLE - CME Oct '18 (@LE8V)
Prev 107.375
Open 107.925
High 109.275
Low 107.325
Last Trade 108.650
Change 1.275
Settle 108.650
Updated Jul 16 13:05:00 PM
Exchange CME
Delay 10 minutes
Dec '18 111.875 113.175 111.300 112.700 111.400 4:10 P
@LE - LIVE CATTLE - CME Dec '18 (@LE8Z)
Prev 111.400
Open 111.875
High 113.175
Low 111.300
Last Trade 112.700
Change 1.300
Settle 112.700
Updated Jul 16 16:10:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Oct '18 0.8888 0.8890 1:24 P
QTT - COTTON - NYMEX Oct '18 (QTT8V)
Prev 0.8890
Open
High
Low
Last Trade 0.8888
Change -0.0002
Settle 0.8888
Updated Jul 16 13:24:00 PM
Exchange NYMEX
Delay 10 minutes
Dec '18 0.8777 3:45 A
QTT - COTTON - NYMEX Dec '18 (QTT8Z)
Prev 0.8777
Open
High
Low
Last Trade
Change
Settle 0.8777
Updated Jul 17 3:45:00 AM
Exchange NYMEX
Delay 10 minutes
Mar '19 0.8754 0.8762 1:24 P
QTT - COTTON - NYMEX Mar '19 (QTT9H)
Prev 0.8762
Open
High
Low
Last Trade 0.8754
Change -0.0008
Settle 0.8754
Updated Jul 16 13:24:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '18 0.7417 0.7434 0.7411 0.7425 0.7415 3:59 A
@AD - AUSTRALIAN DOLLAR - CME Aug '18 (@AD8Q)
Prev 0.7415
Open 0.7417
High 0.7434
Low 0.7411
Last Trade 0.7425
Change 0.0010
Settle 0.7415
Updated Jul 17 3:59:00 AM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Aug '18 1.3255 1.3283 1.3255 1.3255 1.3248 3:59 A
@BP - BRITISH POUND - CME Aug '18 (@BP8Q)
Prev 1.3248
Open 1.3255
High 1.3283
Low 1.3255
Last Trade 1.3255
Change 0.0007
Settle 1.3248
Updated Jul 17 3:59:00 AM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Jul '18 0.762250 0.762050 0.760850 3:58 A
@CD - CANADIAN DOLLAR - CME Jul '18 (@CD8N)
Prev 0.760850
Open
High 0.762250
Low 0.762050
Last Trade
Change
Settle 0.760850
Updated Jul 17 3:58:00 AM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Aug '18 1.173450 1.176400 1.172650 1.176100 1.173700 3:58 A
@EU - EURO FX - CME Aug '18 (@EU8Q)
Prev 1.173700
Open 1.173450
High 1.176400
Low 1.172650
Last Trade 1.176100
Change 0.002400
Settle 1.173700
Updated Jul 17 3:58:00 AM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Aug '18 0.0089085 0.0089165 0.0088990 0.0089165 0.0089225 3:59 A
@JY - JAPANESE YEN - CME Aug '18 (@JY8Q)
Prev 0.0089225
Open 0.0089085
High 0.0089165
Low 0.0088990
Last Trade 0.0089165
Change -0.0000060
Settle 0.0089225
Updated Jul 17 3:59:00 AM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Aug '18 0.052880 0.052540 4:00 P
@PX - MEXICAN PESO - CME Aug '18 (@PX8Q)
Prev 0.052540
Open
High
Low
Last Trade 0.052880
Change 0.000340
Settle 0.052880
Updated Jul 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Sep '18 1.008600 1.012500 1.007700 1.011600 1.008600 3:59 A
@SF - SWISS FRANC - CME Sep '18 (@SF8U)
Prev 1.008600
Open 1.008600
High 1.012500
Low 1.007700
Last Trade 1.011600
Change 0.003000
Settle 1.008600
Updated Jul 17 3:59:00 AM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Aug '18 97.6200 97.6225 97.6175 97.6225 97.6175 3:59 A
@ED - EURODOLLAR - CME Aug '18 (@ED8Q)
Prev 97.6175
Open 97.6200
High 97.6225
Low 97.6175
Last Trade 97.6225
Change 0.0050
Settle 97.6175
Updated Jul 17 3:59:00 AM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.