Graymont Cooperative Assn

	Home
	Online Bill Pay
	Grain Department
	Feed
	Agronomy
	Cash Bids
	About us
	Insurance
	Internet
	MyGrower
	Facilities
	Classifieds
	Job Application
	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 Nov 20	@DA0X	23.14	23.14	23.24	23.10	23.24	-0.03	23.11s	3:47P Nov 25
MILK CLASS III Dec 20	@DA0Z	15.63	15.51	15.57	15.28	15.34	-0.30	15.33s	3:59P Nov 25
MILK CLASS III Jan 21	@DA1F	16.30	16.29	16.30	15.99	16.08	-0.28	16.02s	3:24P Nov 25
MILK CLASS III Feb 21	@DA1G	16.40	16.33	16.38	16.25	16.34	-0.12	16.28s	3:45P Nov 25
MILK CLASS III Mar 21	@DA1H	16.40	16.40	16.42	16.35	16.41	-0.01	16.39s	3:21P Nov 25
MILK CLASS III Apr 21	@DA1J	16.52	16.45	16.52	16.45	16.52	0.00	16.52s	1:10P Nov 25
MILK CLASS III May 21	@DA1K	16.67	16.63	16.67	16.63	16.67	0.00	16.67s	1:10P Nov 25
MILK CLASS III Jun 21	@DA1M	16.74	16.71	16.80	16.71	16.80	-0.03	16.71s	2:42P Nov 25
MILK CLASS III Jul 21	@DA1N	16.94	16.90	16.93	16.89	16.92	-0.02	16.92s	1:10P Nov 25
MILK CLASS III Aug 21	@DA1Q	16.91	16.96	16.96	16.90	16.94	0.03	16.94s	1:10P Nov 25
MILK CLASS III Sep 21	@DA1U	17.10	17.02	17.10	17.02	17.08	0.00	17.10s	2:35P Nov 25
MILK CLASS III Oct 21	@DA1V	17.01				17.05	0.00	17.01s	1:10P Nov 25
MILK CLASS III Nov 21	@DA1X	16.89				16.89	0.00	16.89s	1:10P Nov 25
MILK CLASS III Dec 21	@DA1Z	16.79	16.75	16.79	16.75	16.79	0.00	16.79s	1:10P Nov 25
MILK CLASS III Jan 22	@DA2F	16.20				16.20	0.00	16.20s	1:10P Nov 25
MILK CLASS III Feb 22	@DA2G	16.20				16.20	0.00	16.20s	1:10P Nov 25
MILK CLASS III Mar 22	@DA2H	16.20				16.20	0.00	16.20s	1:10P Nov 25
MILK CLASS III Apr 22	@DA2J	16.00					0.00	16.00s	1:10P Nov 25
MILK CLASS III May 22	@DA2K	16.00					0.00	16.00s	1:10P Nov 25
MILK CLASS III Jun 22	@DA2M	16.00					0.00	16.00s	1:10P Nov 25
MILK CLASS III Jul 22	@DA2N	16.00					0.00	16.00s	1:10P Nov 25
MILK CLASS III Aug 22	@DA2Q	16.00					0.00	16.00s	1:10P Nov 25
MILK CLASS III Sep 22	@DA2U	16.00					0.00	16.00s	1:10P Nov 25
MILK CLASS III Oct 22	@DA2V	16.00					0.00	16.00s	1:10P Nov 25
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Nov 20	@DK0X	13.34				13.30	0.00	13.34s	1:10P Nov 25
MILK CLASS IV Dec 20	@DK0Z	13.23	13.30	13.30	13.30	13.30	0.07	13.30s	1:10P Nov 25
MILK CLASS IV Jan 21	@DK1F	13.60				13.57	0.00	13.60s	1:10P Nov 25
MILK CLASS IV Feb 21	@DK1G	13.85				13.90	0.00	13.85s	1:10P Nov 25
MILK CLASS IV Mar 21	@DK1H	14.29				14.47	0.00	14.29s	1:10P Nov 25
MILK CLASS IV Apr 21	@DK1J	14.59	14.77	14.77	14.77	14.77	0.00	14.59s	2:37P Nov 25
MILK CLASS IV May 21	@DK1K	14.93				15.00	0.00	14.93s	1:10P Nov 25
MILK CLASS IV Jun 21	@DK1M	15.15				15.15	0.00	15.15s	1:10P Nov 25
MILK CLASS IV Jul 21	@DK1N	15.49				15.45	0.00	15.49s	1:10P Nov 25
MILK CLASS IV Aug 21	@DK1Q	15.60				16.28	0.00	15.60s	1:10P Nov 25
MILK CLASS IV Sep 21	@DK1U	15.75				15.82	0.00	15.75s	1:10P Nov 25
MILK CLASS IV Oct 21	@DK1V	15.99				16.60	0.00	15.99s	1:10P Nov 25
MILK CLASS IV Nov 21	@DK1X	16.10				16.60	0.00	16.10s	1:10P Nov 25
MILK CLASS IV Dec 21	@DK1Z	16.39				16.59	0.00	16.39s	1:10P Nov 25
MILK CLASS IV Jan 22	@DK2F	16.75					0.00	16.75s	1:10P Nov 25
MILK CLASS IV Feb 22	@DK2G	16.75					0.00	16.75s	1:10P Nov 25
MILK CLASS IV Mar 22	@DK2H	16.75					0.00	16.75s	1:10P Nov 25
MILK CLASS IV Apr 22	@DK2J	19.00					0.00	19.00s	1:10P Nov 25
MILK CLASS IV May 22	@DK2K	19.00					0.00	19.00s	1:10P Nov 25
MILK CLASS IV Jun 22	@DK2M	18.75					0.00	18.75s	1:10P Nov 25
MILK CLASS IV Jul 22	@DK2N	19.45					0.00	19.45s	1:10P Nov 25
MILK CLASS IV Aug 22	@DK2Q	19.45					0.00	19.45s	1:10P Nov 25
MILK CLASS IV Sep 22	@DK2U	19.45					0.00	19.45s	1:10P Nov 25
MILK CLASS IV Oct 22	@DK2V	19.45					0.00	19.45s	1:10P Nov 25
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Nov 20	@NF0X	108.275				108.275	0.175	108.450s	1:10P Nov 25
NONFAT DRY M... Dec 20	@NF0Z	109.500	109.500	109.750	108.525	108.525	-0.975	108.525s	1:10P Nov 25
NONFAT DRY M... Jan 21	@NF1F	111.025	111.750	112.100	110.875	110.875	0.375	111.400s	1:10P Nov 25
NONFAT DRY M... Feb 21	@NF1G	112.000	113.300	113.300	112.000	112.175	0.175	112.175s	1:11P Nov 25
NONFAT DRY M... Mar 21	@NF1H	113.000	114.000	114.000	113.250	113.250	0.250	113.250s	1:10P Nov 25
NONFAT DRY M... Apr 21	@NF1J	114.500	115.500	115.500	114.450	114.650	0.150	114.650s	1:10P Nov 25
NONFAT DRY M... May 21	@NF1K	116.000	116.500	116.600	115.975	116.500	-0.025	115.975s	2:48P Nov 25
NONFAT DRY M... Jun 21	@NF1M	117.000	117.500	117.500	117.500	117.500	0.500	117.500s	2:48P Nov 25
NONFAT DRY M... Jul 21	@NF1N	118.525				118.525	0.000	118.525s	1:10P Nov 25
NONFAT DRY M... Aug 21	@NF1Q	119.075				118.500	0.000	119.075s	1:10P Nov 25
NONFAT DRY M... Sep 21	@NF1U	120.475				120.500	0.000	120.475s	1:10P Nov 25
NONFAT DRY M... Oct 21	@NF1V	121.100				124.000	0.000	121.100s	1:10P Nov 25
NONFAT DRY M... Nov 21	@NF1X	122.675				122.675	0.000	122.675s	1:10P Nov 25
NONFAT DRY M... Dec 21	@NF1Z	124.000				124.000	0.000	124.000s	1:10P Nov 25
NONFAT DRY M... Jan 22	@NF2F	121.000					0.000	121.000s	1:10P Nov 25
NONFAT DRY M... Feb 22	@NF2G	119.675					0.000	119.675s	1:10P Nov 25
NONFAT DRY M... Mar 22	@NF2H	119.675					0.000	119.675s	1:10P Nov 25
NONFAT DRY M... Apr 22	@NF2J	119.675					0.000	119.675s	1:10P Nov 25
NONFAT DRY M... May 22	@NF2K	119.675					0.000	119.675s	1:10P Nov 25
NONFAT DRY M... Jun 22	@NF2M	119.675					0.000	119.675s	1:10P Nov 25
NONFAT DRY M... Jul 22	@NF2N	119.675					0.000	119.675s	1:10P Nov 25
NONFAT DRY M... Aug 22	@NF2Q	119.675					0.000	119.675s	1:10P Nov 25
NONFAT DRY M... Sep 22	@NF2U	119.675					0.000	119.675s	1:10P Nov 25
NONFAT DRY M... Oct 22	@NF2V	119.675					0.000	119.675s	1:10P Nov 25
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA0X)
Exchange:	CME
Last Trade:	23.24
Change:	-0.03
Bid:	23.22
Ask:	23.24
Today's High:	23.24
Today's Low:	23.10
Volume:	235
Open:	23.14
Settle:	23.11s
Prev:	23.14
Contract High:
Contract Low:
Updated:	Nov-25-2020 3:47:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Is It Time to Build a Fence?

Editorial Staff –

Posted at Tuesday, November 24, 2020 10:11AM CST

@DA0X

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