Market

@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time Chart
Apr '21 17.56 17.64 17.56 17.64 17.56 4:00 P
@DA - MILK CLASS III - CME Apr '21 (@DA1J)
Prev 17.56
Open 17.56
High 17.64
Low 17.56
Last Trade 17.64
Change 0.08
Settle 17.64
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
May '21 18.62 19.11 18.62 19.04 18.50 4:00 P
@DA - MILK CLASS III - CME May '21 (@DA1K)
Prev 18.50
Open 18.62
High 19.11
Low 18.62
Last Trade 19.04
Change 0.54
Settle 19.04
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '21 18.70 19.12 18.70 19.06 18.58 4:00 P
@DA - MILK CLASS III - CME Jun '21 (@DA1M)
Prev 18.58
Open 18.70
High 19.12
Low 18.70
Last Trade 19.06
Change 0.48
Settle 19.06
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time Chart
Apr '21 15.47 15.44 4:00 P
@DK - MILK CLASS IV - CME Apr '21 (@DK1J)
Prev 15.44
Open
High
Low
Last Trade 15.47
Change 0.03
Settle 15.47
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
May '21 16.02 16.02 16.02 16.02 16.00 4:00 P
@DK - MILK CLASS IV - CME May '21 (@DK1K)
Prev 16.00
Open 16.02
High 16.02
Low 16.02
Last Trade 16.02
Change 0.02
Settle 16.02
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Jun '21 16.50 16.50 16.30 16.37 16.38 4:00 P
@DK - MILK CLASS IV - CME Jun '21 (@DK1M)
Prev 16.38
Open 16.50
High 16.50
Low 16.30
Last Trade 16.37
Change -0.01
Settle 16.37
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@C - CORN - CBOT
Month Open High Low Last Change Close Time Chart
May '21 590'4 594'6 583'2 585'4 590'0 3:46 P
@C - CORN - CBOT May '21 (@C1K)
Prev 590'0
Open 590'4
High 594'6
Low 583'2
Last Trade 585'4
Change -4'4
Settle 585'4
Updated Apr 16 15:46:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 577'4 581'6 571'4 573'6 576'6 3:46 P
@C - CORN - CBOT Jul '21 (@C1N)
Prev 576'6
Open 577'4
High 581'6
Low 571'4
Last Trade 573'6
Change -3'0
Settle 573'6
Updated Apr 16 15:46:00 PM
Exchange CBOT
Delay 10 minutes
Sep '21 530'0 534'0 526'6 529'4 530'4 3:16 P
@C - CORN - CBOT Sep '21 (@C1U)
Prev 530'4
Open 530'0
High 534'0
Low 526'6
Last Trade 529'4
Change -1'0
Settle 529'4
Updated Apr 16 15:16:00 PM
Exchange CBOT
Delay 10 minutes
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time Chart
May '21 652'4 659'6 648'2 652'4 653'6 3:54 P
@W - WHEAT - CBOT May '21 (@W1K)
Prev 653'6
Open 652'4
High 659'6
Low 648'2
Last Trade 652'4
Change -1'2
Settle 652'4
Updated Apr 16 15:54:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 654'4 660'6 649'4 655'0 655'4 2:30 P
@W - WHEAT - CBOT Jul '21 (@W1N)
Prev 655'4
Open 654'4
High 660'6
Low 649'4
Last Trade 655'0
Change -0'4
Settle 655'0
Updated Apr 16 14:30:00 PM
Exchange CBOT
Delay 10 minutes
Sep '21 656'0 661'6 651'2 656'6 657'0 1:30 P
@W - WHEAT - CBOT Sep '21 (@W1U)
Prev 657'0
Open 656'0
High 661'6
Low 651'2
Last Trade 656'6
Change -0'2
Settle 656'6
Updated Apr 16 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time Chart
May '21 4003 4084 3995 4022 4019 3:43 P
@SM - SOYBEAN MEAL - CBOT May '21 (@SM1K)
Prev 4019
Open 4003
High 4084
Low 3995
Last Trade 4022
Change 3
Settle 4022
Updated Apr 16 15:43:00 PM
Exchange CBOT
Delay 10 minutes
Jul '21 4046 4126 4038 4064 4065 1:30 P
@SM - SOYBEAN MEAL - CBOT Jul '21 (@SM1N)
Prev 4065
Open 4046
High 4126
Low 4038
Last Trade 4064
Change -1
Settle 4064
Updated Apr 16 13:30:00 PM
Exchange CBOT
Delay 10 minutes
Aug '21 4000 4087 4000 4026 4031 1:30 P
@SM - SOYBEAN MEAL - CBOT Aug '21 (@SM1Q)
Prev 4031
Open 4000
High 4087
Low 4000
Last Trade 4026
Change -5
Settle 4026
Updated Apr 16 13:30:00 PM
Exchange CBOT
Delay 10 minutes
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '21 140.200 140.250 139.375 139.625 140.050 1:05 P
@GF - FEEDER CATTLE - CME Apr '21 (@GF1J)
Prev 140.050
Open 140.200
High 140.250
Low 139.375
Last Trade 139.625
Change -0.425
Settle 139.625
Updated Apr 16 13:05:00 PM
Exchange CME
Delay 10 minutes
May '21 144.425 144.675 143.025 143.725 144.425 2:30 P
@GF - FEEDER CATTLE - CME May '21 (@GF1K)
Prev 144.425
Open 144.425
High 144.675
Low 143.025
Last Trade 143.725
Change -0.700
Settle 143.725
Updated Apr 16 14:30:00 PM
Exchange CME
Delay 10 minutes
Aug '21 155.350 156.200 153.875 154.550 155.600 2:44 P
@GF - FEEDER CATTLE - CME Aug '21 (@GF1Q)
Prev 155.600
Open 155.350
High 156.200
Low 153.875
Last Trade 154.550
Change -1.050
Settle 154.550
Updated Apr 16 14:44:00 PM
Exchange CME
Delay 10 minutes
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time Chart
Apr '21 122.000 122.000 120.700 120.850 121.600 2:30 P
@LE - LIVE CATTLE - CME Apr '21 (@LE1J)
Prev 121.600
Open 122.000
High 122.000
Low 120.700
Last Trade 120.850
Change -0.750
Settle 120.850
Updated Apr 16 14:30:00 PM
Exchange CME
Delay 10 minutes
Jun '21 119.950 120.150 119.000 119.175 119.650 1:05 P
@LE - LIVE CATTLE - CME Jun '21 (@LE1M)
Prev 119.650
Open 119.950
High 120.150
Low 119.000
Last Trade 119.175
Change -0.475
Settle 119.175
Updated Apr 16 13:05:00 PM
Exchange CME
Delay 10 minutes
Aug '21 119.750 120.075 118.975 119.150 119.700 1:05 P
@LE - LIVE CATTLE - CME Aug '21 (@LE1Q)
Prev 119.700
Open 119.750
High 120.075
Low 118.975
Last Trade 119.150
Change -0.550
Settle 119.150
Updated Apr 16 13:05:00 PM
Exchange CME
Delay 10 minutes
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time Chart
May '21 0.8371 0.8502 1:20 P
QTT - COTTON - NYMEX May '21 (QTT1K)
Prev 0.8502
Open
High
Low
Last Trade 0.8371
Change -0.0131
Settle 0.8371
Updated Apr 16 13:20:00 PM
Exchange NYMEX
Delay 10 minutes
Jul '21 0.8503 0.8626 1:20 P
QTT - COTTON - NYMEX Jul '21 (QTT1N)
Prev 0.8626
Open
High
Low
Last Trade 0.8503
Change -0.0123
Settle 0.8503
Updated Apr 16 13:20:00 PM
Exchange NYMEX
Delay 10 minutes
Oct '21 0.8340 0.8403 1:20 P
QTT - COTTON - NYMEX Oct '21 (QTT1V)
Prev 0.8403
Open
High
Low
Last Trade 0.8340
Change -0.0063
Settle 0.8340
Updated Apr 16 13:20:00 PM
Exchange NYMEX
Delay 10 minutes
@AD - AUSTRALIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Apr '21 0.774250 0.775800 0.773250 0.773250 0.775400 4:00 P
@AD - AUSTRALIAN DOLLAR - CME Apr '21 (@AD1J)
Prev 0.775400
Open 0.774250
High 0.775800
Low 0.773250
Last Trade 0.773250
Change -0.002150
Settle 0.773250
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@BP - BRITISH POUND - CME
Month Open High Low Last Change Close Time Chart
Apr '21 1.3760 1.3837 1.3722 1.3835 1.3789 4:00 P
@BP - BRITISH POUND - CME Apr '21 (@BP1J)
Prev 1.3789
Open 1.3760
High 1.3837
Low 1.3722
Last Trade 1.3835
Change 0.0046
Settle 1.3835
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time Chart
Apr '21 0.800050 0.800050 0.800050 0.799900 0.797550 4:00 P
@CD - CANADIAN DOLLAR - CME Apr '21 (@CD1J)
Prev 0.797550
Open 0.800050
High 0.800050
Low 0.800050
Last Trade 0.799900
Change 0.002350
Settle 0.799900
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@EU - EURO FX - CME
Month Open High Low Last Change Close Time Chart
Apr '21 1.196850 1.199050 1.195250 1.197850 1.197500 4:00 P
@EU - EURO FX - CME Apr '21 (@EU1J)
Prev 1.197500
Open 1.196850
High 1.199050
Low 1.195250
Last Trade 1.197850
Change 0.000350
Settle 1.197850
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@JY - JAPANESE YEN - CME
Month Open High Low Last Change Close Time Chart
Apr '21 0.0092005 0.0092005 0.0091850 0.0091920 0.0092030 4:00 P
@JY - JAPANESE YEN - CME Apr '21 (@JY1J)
Prev 0.0092030
Open 0.0092005
High 0.0092005
Low 0.0091850
Last Trade 0.0091920
Change -0.0000110
Settle 0.0091920
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@PX - MEXICAN PESO - CME
Month Open High Low Last Change Close Time Chart
Apr '21 0.050020 0.050200 0.050020 0.050200 0.050060 4:00 P
@PX - MEXICAN PESO - CME Apr '21 (@PX1J)
Prev 0.050060
Open 0.050020
High 0.050200
Low 0.050020
Last Trade 0.050200
Change 0.000140
Settle 0.050200
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@SF - SWISS FRANC - CME
Month Open High Low Last Change Close Time Chart
Jun '21 1.085900 1.091000 1.084400 1.088700 1.086500 4:00 P
@SF - SWISS FRANC - CME Jun '21 (@SF1M)
Prev 1.086500
Open 1.085900
High 1.091000
Low 1.084400
Last Trade 1.088700
Change 0.002200
Settle 1.088700
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
@ED - EURODOLLAR - CME
Month Open High Low Last Change Close Time Chart
Apr '21 99.8150 99.8150 99.8100 99.8125 99.8150 4:00 P
@ED - EURODOLLAR - CME Apr '21 (@ED1J)
Prev 99.8150
Open 99.8150
High 99.8150
Low 99.8100
Last Trade 99.8125
Change -0.0025
Settle 99.8125
Updated Apr 16 16:00:00 PM
Exchange CME
Delay 10 minutes
Copyright DTN. All rights reserved. Disclaimer.