Graymont Cooperative Assn

	Home
	Grain Department
	Feed
	Agronomy
	Cash Bids
	About us
	Insurance
	Internet
	MyGrower
	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 Dec 19	@DA9Z	19.40				19.40		19.40
MILK CLASS III Jan 20	@DA0F	18.03	18.00	18.00	17.93	17.98	-0.05	18.03	10:15P Dec 15
MILK CLASS III Feb 20	@DA0G	17.60	17.52	17.52	17.45	17.45	-0.15	17.60	5:01P Dec 15
MILK CLASS III Mar 20	@DA0H	17.16	17.07	17.07	17.07	17.07	-0.09	17.16	5:22P Dec 15
MILK CLASS III Apr 20	@DA0J	16.98				16.97		16.98
MILK CLASS III May 20	@DA0K	17.03				17.03		17.03
MILK CLASS III Jun 20	@DA0M	17.13				17.13		17.13
MILK CLASS III Jul 20	@DA0N	17.39				17.39		17.39
MILK CLASS III Aug 20	@DA0Q	17.52				17.52		17.52
MILK CLASS III Sep 20	@DA0U	17.62				17.62		17.62
MILK CLASS III Oct 20	@DA0V	17.53				17.50		17.53
MILK CLASS III Nov 20	@DA0X	17.48				17.53		17.48
MILK CLASS III Dec 20	@DA0Z	17.29				17.29		17.29
MILK CLASS III Jan 21	@DA1F	16.68						16.68
MILK CLASS III Feb 21	@DA1G	16.35					0.00	16.35s	1:10P Dec 13
MILK CLASS III Mar 21	@DA1H	16.15						16.15
MILK CLASS III Apr 21	@DA1J	15.92					0.00	15.92s	1:10P Dec 13
MILK CLASS III May 21	@DA1K	16.00					0.00	16.00s	1:10P Dec 13
MILK CLASS III Jun 21	@DA1M	16.00					0.00	16.00s	1:10P Dec 13
MILK CLASS III Jul 21	@DA1N	16.00					0.00	16.00s	1:10P Dec 13
MILK CLASS III Aug 21	@DA1Q	16.00					0.00	16.00s	1:10P Dec 13
MILK CLASS III Sep 21	@DA1U	16.00					0.00	16.00s	1:10P Dec 13
MILK CLASS III Oct 21	@DA1V	16.00					0.00	16.00s	1:10P Dec 13
MILK CLASS III Nov 21	@DA1X	16.00					0.00	16.00s	1:10P Dec 13
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Dec 19	@DK9Z	16.73				16.73	0.00	16.73s	1:10P Dec 13
MILK CLASS IV Jan 20	@DK0F	17.10				17.10		17.10
MILK CLASS IV Feb 20	@DK0G	17.31				17.31	0.01	17.32s	1:10P Dec 13
MILK CLASS IV Mar 20	@DK0H	17.51				17.51		17.51
MILK CLASS IV Apr 20	@DK0J	17.64				17.64		17.64
MILK CLASS IV May 20	@DK0K	17.85				17.85		17.85
MILK CLASS IV Jun 20	@DK0M	17.99				17.99		17.99
MILK CLASS IV Jul 20	@DK0N	18.10	18.10	18.12	18.10	18.12	0.02	18.12s	1:10P Dec 13
MILK CLASS IV Aug 20	@DK0Q	18.18				18.18		18.18
MILK CLASS IV Sep 20	@DK0U	18.21				18.20		18.21
MILK CLASS IV Oct 20	@DK0V	18.24	18.24	18.25	18.24	18.25	0.01	18.25s	1:10P Dec 13
MILK CLASS IV Nov 20	@DK0X	18.20				18.20		18.20
MILK CLASS IV Dec 20	@DK0Z	18.16				18.24	-0.01	18.15s	1:10P Dec 13
MILK CLASS IV Jan 21	@DK1F	17.76					0.00	17.76s	1:10P Dec 13
MILK CLASS IV Feb 21	@DK1G	17.51					0.00	17.51s	1:10P Dec 13
MILK CLASS IV Mar 21	@DK1H	17.46					0.00	17.46s	1:10P Dec 13
MILK CLASS IV Apr 21	@DK1J	17.95					0.00	17.95s	1:10P Dec 13
MILK CLASS IV May 21	@DK1K	17.95					0.00	17.95s	1:10P Dec 13
MILK CLASS IV Jun 21	@DK1M	17.95					0.00	17.95s	1:10P Dec 13
MILK CLASS IV Jul 21	@DK1N	19.45					0.00	19.45s	1:10P Dec 13
MILK CLASS IV Aug 21	@DK1Q	19.45					0.00	19.45s	1:10P Dec 13
MILK CLASS IV Sep 21	@DK1U	19.45					0.00	19.45s	1:10P Dec 13
MILK CLASS IV Oct 21	@DK1V	19.45					0.00	19.45s	1:10P Dec 13
MILK CLASS IV Nov 21	@DK1X	19.45					0.00	19.45s	1:10P Dec 13
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Dec 19	@NF9Z	120.900				120.900		120.900
NONFAT DRY M... Jan 20	@NF0F	123.875				124.250		123.875
NONFAT DRY M... Feb 20	@NF0G	125.550				125.175		125.550
NONFAT DRY M... Mar 20	@NF0H	126.325	125.325	125.325	125.325	125.325	-1.000	126.325	6:22P Dec 15
NONFAT DRY M... Apr 20	@NF0J	127.175				127.175		127.175
NONFAT DRY M... May 20	@NF0K	127.800				127.725		127.800
NONFAT DRY M... Jun 20	@NF0M	128.875				128.875		128.875
NONFAT DRY M... Jul 20	@NF0N	129.600				129.600		129.600
NONFAT DRY M... Aug 20	@NF0Q	130.250				130.400		130.250
NONFAT DRY M... Sep 20	@NF0U	130.500				130.650		130.500
NONFAT DRY M... Oct 20	@NF0V	130.825				130.825		130.825
NONFAT DRY M... Nov 20	@NF0X	131.150				131.150		131.150
NONFAT DRY M... Dec 20	@NF0Z	131.300				131.300		131.300
NONFAT DRY M... Jan 21	@NF1F	132.325				127.125		132.325
NONFAT DRY M... Feb 21	@NF1G	132.075					0.000	132.075s	1:10P Dec 13
NONFAT DRY M... Mar 21	@NF1H	119.675					0.000	119.675s	1:10P Dec 13
NONFAT DRY M... Apr 21	@NF1J	119.675					0.000	119.675s	1:10P Dec 13
NONFAT DRY M... May 21	@NF1K	119.675					0.000	119.675s	1:10P Dec 13
NONFAT DRY M... Jun 21	@NF1M	119.675					0.000	119.675s	1:10P Dec 13
NONFAT DRY M... Jul 21	@NF1N	119.675					0.000	119.675s	1:10P Dec 13
NONFAT DRY M... Aug 21	@NF1Q	119.675					0.000	119.675s	1:10P Dec 13
NONFAT DRY M... Sep 21	@NF1U	119.675					0.000	119.675s	1:10P Dec 13
NONFAT DRY M... Oct 21	@NF1V	119.675					0.000	119.675s	1:10P Dec 13
NONFAT DRY M... Nov 21	@NF1X	119.675					0.000	119.675s	1:10P Dec 13
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA9Z)
Exchange:	CME
Last Trade:	19.40
Change:
Bid:	19.40
Ask:	19.42
Today's High:
Today's Low:
Volume:	308
Open:
Settle:	19.40
Prev:	19.40
Contract High:
Contract Low:
Updated:
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Moves Higher

Editorial Staff –

Posted at Friday, December 13, 2019 12:40PM CST

@DA9Z

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