Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Dec '22 20.29 20.40 20.20 20.29 20.20 4:00 P
@DA - MILK CLASS III - CME Dec '22 (@DA2Z)
Prev 20.20
Open 20.29
High 20.40
Low 20.20
Last Trade 20.29
Change 0.09
Settle 20.29
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Jan '23 20.03 20.23 19.90 20.00 20.03 4:00 P
@DA - MILK CLASS III - CME Jan '23 (@DA3F)
Prev 20.03
Open 20.03
High 20.23
Low 19.90
Last Trade 20.00
Change -0.03
Settle 20.00
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '23 19.97 20.05 19.83 19.89 19.89 4:00 P
@DA - MILK CLASS III - CME Feb '23 (@DA3G)
Prev 19.89
Open 19.97
High 20.05
Low 19.83
Last Trade 19.89
Change 0.00
Settle 19.89
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Dec '22 21.70 21.70 21.70 21.70 21.55 4:00 P
@DK - MILK CLASS IV - CME Dec '22 (@DK2Z)
Prev 21.55
Open 21.70
High 21.70
Low 21.70
Last Trade 21.70
Change 0.15
Settle 21.70
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Jan '23 20.37 20.37 4:00 P
@DK - MILK CLASS IV - CME Jan '23 (@DK3F)
Prev 20.37
Open
High
Low
Last Trade 20.37
Change 0.00
Settle 20.37
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Feb '23 20.07 20.07 4:00 P
@DK - MILK CLASS IV - CME Feb '23 (@DK3G)
Prev 20.07
Open
High
Low
Last Trade 20.07
Change 0.00
Settle 20.07
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '22 650'2 650'2 629'0 635'0 650'0 1:30 P
@C - CORN - CBOT Dec '22 (@C2Z)
Prev 650'0
Open 650'2
High 650'2
Low 629'0
Last Trade 635'0
Change -15'0
Settle 635'0
Updated Dec 02 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Mar '23 660'2 660'4 645'6 646'2 660'4 3:52 P
@C - CORN - CBOT Mar '23 (@C3H)
Prev 660'4
Open 660'2
High 660'4
Low 645'6
Last Trade 646'2
Change -14'2
Settle 646'2
Updated Dec 02 15:52:00 PM
Exchange CBOT
Delay 10 minutes
May '23 659'0 659'0 647'0 647'2 659'2 3:06 P
@C - CORN - CBOT May '23 (@C3K)
Prev 659'2
Open 659'0
High 659'0
Low 647'0
Last Trade 647'2
Change -12'0
Settle 647'2
Updated Dec 02 15:06:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '22 750'0 750'0 738'4 737'2 758'6 1:21 P
@W - WHEAT - CBOT Dec '22 (@W2Z)
Prev 758'6
Open 750'0
High 750'0
Low 738'4
Last Trade 737'2
Change -21'4
Settle 737'2
Updated Dec 02 13:21:00 PM
Exchange CBOT
Delay 10 minutes
Mar '23 782'0 783'0 755'6 761'0 783'0 3:13 P
@W - WHEAT - CBOT Mar '23 (@W3H)
Prev 783'0
Open 782'0
High 783'0
Low 755'6
Last Trade 761'0
Change -22'0
Settle 761'0
Updated Dec 02 15:13:00 PM
Exchange CBOT
Delay 10 minutes
May '23 795'0 795'0 768'2 773'2 795'2 4:23 P
@W - WHEAT - CBOT May '23 (@W3K)
Prev 795'2
Open 795'0
High 795'0
Low 768'2
Last Trade 773'2
Change -22'0
Settle 773'2
Updated Dec 02 16:23:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Dec '22 4187 4245 4184 4245 4209 3:09 P
@SM - SOYBEAN MEAL - CBOT Dec '22 (@SM2Z)
Prev 4209
Open 4187
High 4245
Low 4184
Last Trade 4245
Change 36
Settle 4245
Updated Dec 02 15:09:00 PM
Exchange CBOT
Delay 10 minutes
Jan '23 4198 4250 4194 4241 4216 2:31 P
@SM - SOYBEAN MEAL - CBOT Jan '23 (@SM3F)
Prev 4216
Open 4198
High 4250
Low 4194
Last Trade 4241
Change 25
Settle 4241
Updated Dec 02 14:31:00 PM
Exchange CBOT
Delay 10 minutes
Mar '23 4182 4237 4177 4228 4197 1:30 P
@SM - SOYBEAN MEAL - CBOT Mar '23 (@SM3H)
Prev 4197
Open 4182
High 4237
Low 4177
Last Trade 4228
Change 31
Settle 4228
Updated Dec 02 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Jan '23 181.150 182.950 180.925 182.450 181.075 2:30 P
@GF - FEEDER CATTLE - CME Jan '23 (@GF3F)
Prev 181.075
Open 181.150
High 182.950
Low 180.925
Last Trade 182.450
Change 1.375
Settle 182.450
Updated Dec 02 14:30:00 PM
Exchange CME
Delay 10 minutes
Mar '23 184.325 185.575 184.175 185.275 184.300 2:36 P
@GF - FEEDER CATTLE - CME Mar '23 (@GF3H)
Prev 184.300
Open 184.325
High 185.575
Low 184.175
Last Trade 185.275
Change 0.975
Settle 185.275
Updated Dec 02 14:36:00 PM
Exchange CME
Delay 10 minutes
Apr '23 187.675 188.875 187.500 188.625 187.800 1:05 P
@GF - FEEDER CATTLE - CME Apr '23 (@GF3J)
Prev 187.800
Open 187.675
High 188.875
Low 187.500
Last Trade 188.625
Change 0.825
Settle 188.625
Updated Dec 02 13:05:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Dec '22 153.000 153.575 152.900 153.350 153.050 1:05 P
@LE - LIVE CATTLE - CME Dec '22 (@LE2Z)
Prev 153.050
Open 153.000
High 153.575
Low 152.900
Last Trade 153.350
Change 0.300
Settle 153.350
Updated Dec 02 13:05:00 PM
Exchange CME
Delay 10 minutes
Feb '23 155.400 156.200 155.200 155.875 155.425 1:05 P
@LE - LIVE CATTLE - CME Feb '23 (@LE3G)
Prev 155.425
Open 155.400
High 156.200
Low 155.200
Last Trade 155.875
Change 0.450
Settle 155.875
Updated Dec 02 13:05:00 PM
Exchange CME
Delay 10 minutes
Apr '23 159.175 159.850 159.050 159.575 159.250 1:05 P
@LE - LIVE CATTLE - CME Apr '23 (@LE3J)
Prev 159.250
Open 159.175
High 159.850
Low 159.050
Last Trade 159.575
Change 0.325
Settle 159.575
Updated Dec 02 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Mar '23 0.8320 0.8485 1:21 P
QTT - COTTON - NYMEX Mar '23 (QTT3H)
Prev 0.8485
Open
High
Low
Last Trade 0.8320
Change -0.0165
Settle 0.8320
Updated Dec 02 13:21:00 PM
Exchange NYMEX
Delay 10 minutes
May '23 0.8256 0.8415 1:21 P
QTT - COTTON - NYMEX May '23 (QTT3K)
Prev 0.8415
Open
High
Low
Last Trade 0.8256
Change -0.0159
Settle 0.8256
Updated Dec 02 13:21:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '23 0.8199 0.8337 1:21 P
QTT - COTTON - NYMEX Jul '23 (QTT3N)
Prev 0.8337
Open
High
Low
Last Trade 0.8199
Change -0.0138
Settle 0.8199
Updated Dec 02 13:21:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Dec '22 0.681300 0.683950 0.674500 0.681250 0.682200 4:00 P
@AD - AUSTRALIAN DOLLAR - CME Dec '22 (@AD2Z)
Prev 0.682200
Open 0.681300
High 0.683950
Low 0.674500
Last Trade 0.681250
Change -0.000950
Settle 0.681250
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Dec '22 1.2262 1.2306 1.2139 1.2292 1.2264 4:00 P
@BP - BRITISH POUND - CME Dec '22 (@BP2Z)
Prev 1.2264
Open 1.2262
High 1.2306
Low 1.2139
Last Trade 1.2292
Change 0.0028
Settle 1.2292
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Dec '22 0.744700 0.745150 0.739650 0.742950 0.744800 4:00 P
@CD - CANADIAN DOLLAR - CME Dec '22 (@CD2Z)
Prev 0.744800
Open 0.744700
High 0.745150
Low 0.739650
Last Trade 0.742950
Change -0.001850
Settle 0.742950
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Dec '22 1.053700 1.055700 1.043950 1.054750 1.053150 4:00 P
@EU - EURO FX - CME Dec '22 (@EU2Z)
Prev 1.053150
Open 1.053700
High 1.055700
Low 1.043950
Last Trade 1.054750
Change 0.001600
Settle 1.054750
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Dec '22 0.0074020 0.0074970 0.0073665 0.0074520 0.0074060 4:00 P
@JY - JAPANESE YEN - CME Dec '22 (@JY2Z)
Prev 0.0074060
Open 0.0074020
High 0.0074970
Low 0.0073665
Last Trade 0.0074520
Change 0.0000460
Settle 0.0074520
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Dec '22 0.052110 0.052200 0.051300 0.051360 0.052050 4:00 P
@PX - MEXICAN PESO - CME Dec '22 (@PX2Z)
Prev 0.052050
Open 0.052110
High 0.052200
Low 0.051300
Last Trade 0.051360
Change -0.000690
Settle 0.051360
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '22 1.069200 1.074000 1.061000 1.068450 1.069500 4:00 P
@SF - SWISS FRANC - CME Dec '22 (@SF2Z)
Prev 1.069500
Open 1.069200
High 1.074000
Low 1.061000
Last Trade 1.068450
Change -0.001050
Settle 1.068450
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Dec '22 95.1425 95.1800 95.1300 95.1675 95.1350 4:00 P
@ED - EURODOLLAR - CME Dec '22 (@ED2Z)
Prev 95.1350
Open 95.1425
High 95.1800
Low 95.1300
Last Trade 95.1675
Change 0.0325
Settle 95.1675
Updated Dec 02 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.