Graymont Cooperative Assn

	Home
	Grain Department
	Feed
	Agronomy
	Cash Bids
	About us
	Insurance
	Internet
	iView
	Facilities
	Classifieds
	Weather
	Market News
	Futures Markets

Futures Markets

MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III Jul 19	@DA9N	17.41	17.40	17.42	17.39	17.40	-0.01	17.40	1:17P Jul 23
MILK CLASS III Aug 19	@DA9Q	17.69	17.67	17.73	17.63	17.66	-0.03	17.66	2:54P Jul 23
MILK CLASS III Sep 19	@DA9U	17.98	17.88	18.02	17.88	17.98	0.00	17.98	1:29P Jul 23
MILK CLASS III Oct 19	@DA9V	17.93	17.86	17.97	17.86	17.92	-0.01	17.93	1:31P Jul 23
MILK CLASS III Nov 19	@DA9X	17.72	17.72	17.75	17.66	17.66	-0.06	17.72	2:48P Jul 23
MILK CLASS III Dec 19	@DA9Z	17.25	17.20	17.31	17.20	17.29	0.04	17.30	1:30P Jul 23
MILK CLASS III Jan 20	@DA0F	16.93	16.92	16.97	16.88	16.91	-0.02	16.96	1:34P Jul 23
MILK CLASS III Feb 20	@DA0G	16.82	16.81	16.83	16.77	16.83	0.01	16.83	1:10P Jul 23
MILK CLASS III Mar 20	@DA0H	16.84	16.84	16.84	16.80	16.80	-0.04	16.80	1:10P Jul 23
MILK CLASS III Apr 20	@DA0J	16.97	16.89	16.89	16.89	16.89	-0.08	16.89	1:10P Jul 23
MILK CLASS III May 20	@DA0K	17.04	16.98	16.98	16.98	16.98	-0.06	16.98	1:10P Jul 23
MILK CLASS III Jun 20	@DA0M	17.15	17.08	17.08	17.08	17.08	-0.07	17.08	1:10P Jul 23
MILK CLASS III Jul 20	@DA0N	17.24				17.27	0.00	17.24	1:10P Jul 23
MILK CLASS III Aug 20	@DA0Q	17.30				17.30	0.00	17.30	1:10P Jul 23
MILK CLASS III Sep 20	@DA0U	17.36				17.36	0.00	17.36	1:10P Jul 23
MILK CLASS III Oct 20	@DA0V	17.39				17.40	-0.04	17.35	1:10P Jul 23
MILK CLASS III Nov 20	@DA0X	17.24	17.10	17.10	17.10	17.10	-0.14	17.10	2:40P Jul 23
MILK CLASS III Dec 20	@DA0Z	17.23	17.11	17.11	17.01	17.01	-0.20	17.03	1:10P Jul 23
MILK CLASS III Jan 21	@DA1F	16.30					0.03	16.33	1:10P Jul 23
MILK CLASS III Feb 21	@DA1G	15.92					0.00	15.92	1:10P Jul 23
MILK CLASS III Mar 21	@DA1H	15.92					0.00	15.92	1:10P Jul 23
MILK CLASS III Apr 21	@DA1J	15.92					0.00	15.92	1:10P Jul 23
MILK CLASS III May 21	@DA1K	16.00					0.00	16.00	1:10P Jul 23
MILK CLASS III Jun 21	@DA1M	16.00					0.00	16.00	1:10P Jul 23
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Jul 19	@DK9N	16.90				16.90	0.00	16.90	1:10P Jul 23
MILK CLASS IV Aug 19	@DK9Q	16.90	16.85	16.85	16.83	16.85	-0.06	16.84	1:10P Jul 23
MILK CLASS IV Sep 19	@DK9U	17.19	17.08	17.09	17.05	17.08	-0.11	17.08	1:29P Jul 23
MILK CLASS IV Oct 19	@DK9V	17.26				17.23	-0.03	17.23	1:10P Jul 23
MILK CLASS IV Nov 19	@DK9X	17.20	17.20	17.23	17.20	17.20	0.00	17.20	1:10P Jul 23
MILK CLASS IV Dec 19	@DK9Z	17.18				17.22	0.00	17.18	1:10P Jul 23
MILK CLASS IV Jan 20	@DK0F	17.06				17.10	0.00	17.06	1:10P Jul 23
MILK CLASS IV Feb 20	@DK0G	17.12				17.12	0.00	17.12	1:10P Jul 23
MILK CLASS IV Mar 20	@DK0H	17.14				17.15	0.00	17.14	1:10P Jul 23
MILK CLASS IV Apr 20	@DK0J	17.25				17.25	-0.02	17.23	1:10P Jul 23
MILK CLASS IV May 20	@DK0K	17.29				17.29	0.00	17.29	1:10P Jul 23
MILK CLASS IV Jun 20	@DK0M	17.39				17.39	0.00	17.39	1:10P Jul 23
MILK CLASS IV Jul 20	@DK0N	17.69				17.75	0.00	17.69	1:10P Jul 23
MILK CLASS IV Aug 20	@DK0Q	17.62				17.62	0.00	17.62	1:10P Jul 23
MILK CLASS IV Sep 20	@DK0U	17.72				17.75	0.00	17.72	1:10P Jul 23
MILK CLASS IV Oct 20	@DK0V	17.56				17.56	0.00	17.56	1:10P Jul 23
MILK CLASS IV Nov 20	@DK0X	17.56				17.56	0.00	17.56	1:10P Jul 23
MILK CLASS IV Dec 20	@DK0Z	17.45	17.45	17.45	17.45	17.45	0.00	17.45	1:56P Jul 23
MILK CLASS IV Jan 21	@DK1F	18.45					0.00	18.45	1:10P Jul 23
MILK CLASS IV Feb 21	@DK1G	19.45					0.00	19.45	1:10P Jul 23
MILK CLASS IV Mar 21	@DK1H	19.45					0.00	19.45	1:10P Jul 23
MILK CLASS IV Apr 21	@DK1J	19.45					0.00	19.45	1:10P Jul 23
MILK CLASS IV May 21	@DK1K	19.45					0.00	19.45	1:10P Jul 23
MILK CLASS IV Jun 21	@DK1M	19.45					0.00	19.45	1:10P Jul 23
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Jul 19	@NF9N	103.875	103.875	103.875	103.850	103.850	-0.025	103.850	1:10P Jul 23
NONFAT DRY M... Aug 19	@NF9Q	103.050	102.775	103.050	102.775	103.000	-0.050	103.000	1:10P Jul 23
NONFAT DRY M... Sep 19	@NF9U	104.275	104.275	104.500	104.150	104.275	0.000	104.275	2:54P Jul 23
NONFAT DRY M... Oct 19	@NF9V	105.825	105.475	106.150	105.450	106.150	0.325	105.725	1:52P Jul 23
NONFAT DRY M... Nov 19	@NF9X	107.500	106.900	107.625	106.900	107.575	0.075	107.550	1:48P Jul 23
NONFAT DRY M... Dec 19	@NF9Z	108.750	108.500	109.000	108.500	109.000	0.250	109.000	1:10P Jul 23
NONFAT DRY M... Jan 20	@NF0F	109.725	110.300	110.300	110.275	110.300	0.575	110.300	1:10P Jul 23
NONFAT DRY M... Feb 20	@NF0G	110.800	111.300	111.350	111.300	111.350	0.550	111.350	1:10P Jul 23
NONFAT DRY M... Mar 20	@NF0H	112.000	112.475	112.475	112.450	112.475	0.475	112.475	1:10P Jul 23
NONFAT DRY M... Apr 20	@NF0J	113.375		114.125	113.400	113.625	0.000	113.375	1:10P Jul 23
NONFAT DRY M... May 20	@NF0K	114.075	114.400	114.425	114.400	114.425	0.350	114.425	1:10P Jul 23
NONFAT DRY M... Jun 20	@NF0M	115.475		114.675	114.388	118.575	0.000	115.475	1:10P Jul 23
NONFAT DRY M... Jul 20	@NF0N	116.725		115.538	115.538	119.250	0.000	116.725	1:10P Jul 23
NONFAT DRY M... Aug 20	@NF0Q	118.200		116.700	116.700		0.000	118.200	1:10P Jul 23
NONFAT DRY M... Sep 20	@NF0U	119.675					0.000	119.675	1:10P Jul 23
NONFAT DRY M... Oct 20	@NF0V	119.675		117.225			0.000	119.675	1:10P Jul 23
NONFAT DRY M... Nov 20	@NF0X	119.675		117.225			0.000	119.675	1:10P Jul 23
NONFAT DRY M... Dec 20	@NF0Z	119.675		117.225			0.000	119.675	1:10P Jul 23
NONFAT DRY M... Jan 21	@NF1F	119.675					0.000	119.675	1:10P Jul 23
NONFAT DRY M... Feb 21	@NF1G	119.675					0.000	119.675	1:10P Jul 23
NONFAT DRY M... Mar 21	@NF1H	119.675					0.000	119.675	1:10P Jul 23
NONFAT DRY M... Apr 21	@NF1J	119.675					0.000	119.675	1:10P Jul 23
NONFAT DRY M... May 21	@NF1K	119.675					0.000	119.675	1:10P Jul 23
NONFAT DRY M... Jun 21	@NF1M	119.675					0.000	119.675	1:10P Jul 23
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA9N)
Exchange:	CME
Last Trade:	17.40
Change:	-0.01
Bid:	17.40
Ask:	17.41
Today's High:	17.42
Today's Low:	17.39
Volume:	109
Open:	17.40
Settle:	17.40
Prev:	17.41
Contract High:
Contract Low:
Updated:	Jul-23-2019 1:17:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

2019 Spring Wheat Tour Preview: After Rough Spring, What Will Scouts See?

Editorial Staff –

Posted at Monday, July 22, 2019 6:29AM CDT

@DA9N

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.