Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Oct '22 21.85 22.08 21.55 21.75 21.94 4:00 P
@DA - MILK CLASS III - CME Oct '22 (@DA2V)
Prev 21.94
Open 21.85
High 22.08
Low 21.55
Last Trade 21.75
Change -0.19
Settle 21.75
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
Nov '22 20.73 20.88 20.48 20.63 20.81 4:00 P
@DA - MILK CLASS III - CME Nov '22 (@DA2X)
Prev 20.81
Open 20.73
High 20.88
Low 20.48
Last Trade 20.63
Change -0.18
Settle 20.63
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
Dec '22 20.52 20.53 20.24 20.34 20.50 4:00 P
@DA - MILK CLASS III - CME Dec '22 (@DA2Z)
Prev 20.50
Open 20.52
High 20.53
Low 20.24
Last Trade 20.34
Change -0.16
Settle 20.34
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Oct '22 24.36 24.30 4:00 P
@DK - MILK CLASS IV - CME Oct '22 (@DK2V)
Prev 24.30
Open
High
Low
Last Trade 24.36
Change 0.06
Settle 24.36
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
Nov '22 23.45 23.45 23.45 23.55 23.58 4:00 P
@DK - MILK CLASS IV - CME Nov '22 (@DK2X)
Prev 23.58
Open 23.45
High 23.45
Low 23.45
Last Trade 23.55
Change -0.03
Settle 23.55
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
Dec '22 22.38 22.55 22.31 22.55 22.34 4:00 P
@DK - MILK CLASS IV - CME Dec '22 (@DK2Z)
Prev 22.34
Open 22.38
High 22.55
Low 22.31
Last Trade 22.55
Change 0.21
Settle 22.55
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
Dec '22 669'4 696'2 669'2 677'4 669'4 3:54 P
@C - CORN - CBOT Dec '22 (@C2Z)
Prev 669'4
Open 669'4
High 696'2
Low 669'2
Last Trade 677'4
Change 8'0
Settle 677'4
Updated Sep 30 15:54:00 PM
Exchange CBOT
Delay 10 minutes
Mar '23 676'0 702'0 675'6 684'0 676'0 2:42 P
@C - CORN - CBOT Mar '23 (@C3H)
Prev 676'0
Open 676'0
High 702'0
Low 675'6
Last Trade 684'0
Change 8'0
Settle 684'0
Updated Sep 30 14:42:00 PM
Exchange CBOT
Delay 10 minutes
May '23 677'4 702'2 677'2 684'4 677'4 2:35 P
@C - CORN - CBOT May '23 (@C3K)
Prev 677'4
Open 677'4
High 702'2
Low 677'2
Last Trade 684'4
Change 7'0
Settle 684'4
Updated Sep 30 14:35:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
Dec '22 899'6 945'6 892'6 921'4 896'2 3:26 P
@W - WHEAT - CBOT Dec '22 (@W2Z)
Prev 896'2
Open 899'6
High 945'6
Low 892'6
Last Trade 921'4
Change 25'2
Settle 921'4
Updated Sep 30 15:26:00 PM
Exchange CBOT
Delay 10 minutes
Mar '23 910'2 954'0 905'0 932'0 908'0 3:43 P
@W - WHEAT - CBOT Mar '23 (@W3H)
Prev 908'0
Open 910'2
High 954'0
Low 905'0
Last Trade 932'0
Change 24'0
Settle 932'0
Updated Sep 30 15:43:00 PM
Exchange CBOT
Delay 10 minutes
May '23 918'2 957'6 912'0 936'6 914'6 1:20 P
@W - WHEAT - CBOT May '23 (@W3K)
Prev 914'6
Open 918'2
High 957'6
Low 912'0
Last Trade 936'6
Change 22'0
Settle 936'6
Updated Sep 30 13:20:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
Oct '22 4090 4150 4021 4032 4091 2:45 P
@SM - SOYBEAN MEAL - CBOT Oct '22 (@SM2V)
Prev 4091
Open 4090
High 4150
Low 4021
Last Trade 4032
Change -59
Settle 4032
Updated Sep 30 14:45:00 PM
Exchange CBOT
Delay 10 minutes
Dec '22 4073 4140 4024 4030 4072 3:37 P
@SM - SOYBEAN MEAL - CBOT Dec '22 (@SM2Z)
Prev 4072
Open 4073
High 4140
Low 4024
Last Trade 4030
Change -42
Settle 4030
Updated Sep 30 15:37:00 PM
Exchange CBOT
Delay 10 minutes
Jan '23 4052 4121 4009 4013 4050 1:30 P
@SM - SOYBEAN MEAL - CBOT Jan '23 (@SM3F)
Prev 4050
Open 4052
High 4121
Low 4009
Last Trade 4013
Change -37
Settle 4013
Updated Sep 30 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '22 177.425 178.200 174.000 174.175 177.325 1:05 P
@GF - FEEDER CATTLE - CME Oct '22 (@GF2V)
Prev 177.325
Open 177.425
High 178.200
Low 174.000
Last Trade 174.175
Change -3.150
Settle 174.175
Updated Sep 30 13:05:00 PM
Exchange CME
Delay 10 minutes
Nov '22 177.825 178.350 174.375 174.625 177.825 1:05 P
@GF - FEEDER CATTLE - CME Nov '22 (@GF2X)
Prev 177.825
Open 177.825
High 178.350
Low 174.375
Last Trade 174.625
Change -3.200
Settle 174.625
Updated Sep 30 13:05:00 PM
Exchange CME
Delay 10 minutes
Jan '23 178.325 178.900 175.475 175.675 178.425 2:30 P
@GF - FEEDER CATTLE - CME Jan '23 (@GF3F)
Prev 178.425
Open 178.325
High 178.900
Low 175.475
Last Trade 175.675
Change -2.750
Settle 175.675
Updated Sep 30 14:30:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Oct '22 144.125 144.500 143.225 143.275 144.125 2:30 P
@LE - LIVE CATTLE - CME Oct '22 (@LE2V)
Prev 144.125
Open 144.125
High 144.500
Low 143.225
Last Trade 143.275
Change -0.850
Settle 143.275
Updated Sep 30 14:30:00 PM
Exchange CME
Delay 10 minutes
Dec '22 147.800 148.375 146.800 147.050 147.775 2:56 P
@LE - LIVE CATTLE - CME Dec '22 (@LE2Z)
Prev 147.775
Open 147.800
High 148.375
Low 146.800
Last Trade 147.050
Change -0.725
Settle 147.050
Updated Sep 30 14:56:00 PM
Exchange CME
Delay 10 minutes
Feb '23 151.350 151.800 150.525 150.650 151.350 1:05 P
@LE - LIVE CATTLE - CME Feb '23 (@LE3G)
Prev 151.350
Open 151.350
High 151.800
Low 150.525
Last Trade 150.650
Change -0.700
Settle 150.650
Updated Sep 30 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
Dec '22 0.8534 0.8516 1:31 P
QTT - COTTON - NYMEX Dec '22 (QTT2Z)
Prev 0.8516
Open
High
Low
Last Trade 0.8534
Change 0.0018
Settle 0.8534
Updated Sep 30 13:31:00 PM
Exchange NYMEX
Delay 10 minutes
Mar '23 0.8345 0.8273 1:31 P
QTT - COTTON - NYMEX Mar '23 (QTT3H)
Prev 0.8273
Open
High
Low
Last Trade 0.8345
Change 0.0072
Settle 0.8345
Updated Sep 30 13:31:00 PM
Exchange NYMEX
Delay 10 minutes
May '23 0.8209 0.8133 1:31 P
QTT - COTTON - NYMEX May '23 (QTT3K)
Prev 0.8133
Open
High
Low
Last Trade 0.8209
Change 0.0076
Settle 0.8209
Updated Sep 30 13:31:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '22 0.650000 0.652450 0.639350 0.640900 0.647600 4:00 P
@AD - AUSTRALIAN DOLLAR - CME Oct '22 (@AD2V)
Prev 0.647600
Open 0.650000
High 0.652450
Low 0.639350
Last Trade 0.640900
Change -0.006700
Settle 0.640900
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Oct '22 1.1150 1.1236 1.1033 1.1176 1.1060 4:00 P
@BP - BRITISH POUND - CME Oct '22 (@BP2V)
Prev 1.1060
Open 1.1150
High 1.1236
Low 1.1033
Last Trade 1.1176
Change 0.0116
Settle 1.1176
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '22 0.730100 0.731600 0.723650 0.723850 0.729200 4:00 P
@CD - CANADIAN DOLLAR - CME Oct '22 (@CD2V)
Prev 0.729200
Open 0.730100
High 0.731600
Low 0.723650
Last Trade 0.723850
Change -0.005350
Settle 0.723850
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Oct '22 0.982550 0.986100 0.974550 0.981750 0.980200 4:00 P
@EU - EURO FX - CME Oct '22 (@EU2V)
Prev 0.980200
Open 0.982550
High 0.986100
Low 0.974550
Last Trade 0.981750
Change 0.001550
Settle 0.981750
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Oct '22 0.0069285 0.0069405 0.0068870 0.0069165 0.0069345 4:00 P
@JY - JAPANESE YEN - CME Oct '22 (@JY2V)
Prev 0.0069345
Open 0.0069285
High 0.0069405
Low 0.0068870
Last Trade 0.0069165
Change -0.0000180
Settle 0.0069165
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Oct '22 0.049570 0.049380 4:00 P
@PX - MEXICAN PESO - CME Oct '22 (@PX2V)
Prev 0.049380
Open
High
Low
Last Trade 0.049570
Change 0.000190
Settle 0.049570
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Dec '22 1.032750 1.034350 1.019900 1.021400 1.030000 4:00 P
@SF - SWISS FRANC - CME Dec '22 (@SF2Z)
Prev 1.030000
Open 1.032750
High 1.034350
Low 1.019900
Last Trade 1.021400
Change -0.008600
Settle 1.021400
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Oct '22 95.9900 96.0175 95.9725 96.0100 96.0050 4:00 P
@ED - EURODOLLAR - CME Oct '22 (@ED2V)
Prev 96.0050
Open 95.9900
High 96.0175
Low 95.9725
Last Trade 96.0100
Change 0.0050
Settle 96.0100
Updated Sep 30 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.