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 Dec 21	@DA1Z	18.66	18.74	18.77	18.65	18.67	0.01	18.66	12:21P Dec 07
MILK CLASS III Jan 22	@DA2F	19.18	19.30	19.62	19.25	19.49	0.31	19.18	12:36P Dec 07
MILK CLASS III Feb 22	@DA2G	19.28	19.35	19.97	19.35	19.68	0.40	19.28	12:20P Dec 07
MILK CLASS III Mar 22	@DA2H	19.39	19.48	19.85	19.48	19.50	0.11	19.39	12:04P Dec 07
MILK CLASS III Apr 22	@DA2J	19.27	19.44	19.63	19.36	19.37	0.10	19.27	12:34P Dec 07
MILK CLASS III May 22	@DA2K	19.25	19.36	19.50	19.29	19.32	0.07	19.25	11:52A Dec 07
MILK CLASS III Jun 22	@DA2M	19.20	19.32	19.48	19.31	19.32	0.12	19.20	11:52A Dec 07
MILK CLASS III Jul 22	@DA2N	19.21	19.32	19.50	19.32	19.47	0.26	19.21	11:58A Dec 07
MILK CLASS III Aug 22	@DA2Q	19.20	19.35	19.50	19.29	19.43	0.23	19.20	11:38A Dec 07
MILK CLASS III Sep 22	@DA2U	19.15	19.29	19.49	19.28	19.45	0.30	19.15	10:21A Dec 07
MILK CLASS III Oct 22	@DA2V	19.13	19.25	19.45	19.25	19.41	0.28	19.13	11:09A Dec 07
MILK CLASS III Nov 22	@DA2X	19.00	19.08	19.25	19.08	19.21	0.21	19.00	11:14A Dec 07
MILK CLASS III Dec 22	@DA2Z	18.63	18.79	18.92	18.73	18.90	0.27	18.63	11:50A Dec 07
MILK CLASS III Jan 23	@DA3F	18.02	18.11	18.12	18.11	18.12	0.10	18.02	9:47A Dec 07
MILK CLASS III Feb 23	@DA3G	17.92				18.00		17.92
MILK CLASS III Mar 23	@DA3H	17.86	18.00	18.00	18.00	18.00	0.14	17.86	11:14A Dec 07
MILK CLASS III Apr 23	@DA3J	17.60	17.85	17.85	17.85	17.85	0.00	17.60s	2:09P Dec 06
MILK CLASS III May 23	@DA3K	17.36				17.85		17.36
MILK CLASS III Jun 23	@DA3M	17.36	17.85	17.85	17.85	17.85	0.00	17.36s	2:10P Dec 06
MILK CLASS III Jul 23	@DA3N	16.35					0.00	16.35s	1:10P Dec 06
MILK CLASS III Aug 23	@DA3Q	16.30					0.00	16.30s	1:10P Dec 06
MILK CLASS III Sep 23	@DA3U	16.30					0.00	16.30s	1:10P Dec 06
MILK CLASS III Oct 23	@DA3V	16.30					0.00	16.30s	1:10P Dec 06
MILK CLASS III Nov 23	@DA3X	16.30					0.00	16.30s	1:10P Dec 06
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Dec 21	@DK1Z	19.47				19.48		19.47
MILK CLASS IV Jan 22	@DK2F	19.61	20.00	20.00	20.00	20.00	0.39	19.61	11:04A Dec 07
MILK CLASS IV Feb 22	@DK2G	19.65	20.00	20.00	20.00	20.00	0.35	19.65	10:35A Dec 07
MILK CLASS IV Mar 22	@DK2H	19.86	20.00	20.00	20.00	20.00	0.14	19.86	8:37A Dec 07
MILK CLASS IV Apr 22	@DK2J	19.81	19.99	20.05	19.97	20.05	0.24	19.81	11:55A Dec 07
MILK CLASS IV May 22	@DK2K	19.76				19.70		19.76
MILK CLASS IV Jun 22	@DK2M	19.73	19.81	20.05	19.79	20.05	0.32	19.73	11:56A Dec 07
MILK CLASS IV Jul 22	@DK2N	19.78				19.80		19.78
MILK CLASS IV Aug 22	@DK2Q	19.75				19.75		19.75
MILK CLASS IV Sep 22	@DK2U	19.74				19.75		19.74
MILK CLASS IV Oct 22	@DK2V	19.70	19.84	19.84	19.84	19.84	0.14	19.70	10:35A Dec 07
MILK CLASS IV Nov 22	@DK2X	19.45				19.45		19.45
MILK CLASS IV Dec 22	@DK2Z	19.23	19.27	19.42	19.27	19.42	0.19	19.23	11:50A Dec 07
MILK CLASS IV Jan 23	@DK3F	18.50				18.45		18.50
MILK CLASS IV Feb 23	@DK3G	18.50				18.35		18.50
MILK CLASS IV Mar 23	@DK3H	18.50				18.35		18.50
MILK CLASS IV Apr 23	@DK3J	18.50					0.00	18.50s	1:10P Dec 06
MILK CLASS IV May 23	@DK3K	18.50					0.00	18.50s	1:10P Dec 06
MILK CLASS IV Jun 23	@DK3M	18.50					0.00	18.50s	1:10P Dec 06
MILK CLASS IV Jul 23	@DK3N	18.73					0.00	18.73s	1:10P Dec 06
MILK CLASS IV Aug 23	@DK3Q	18.73					0.00	18.73s	1:10P Dec 06
MILK CLASS IV Sep 23	@DK3U	18.73					0.00	18.73s	1:10P Dec 06
MILK CLASS IV Oct 23	@DK3V	18.73					0.00	18.73s	1:10P Dec 06
MILK CLASS IV Nov 23	@DK3X	18.73					0.00	18.73s	1:10P Dec 06
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Dec 21	@NF1Z	153.500	154.000	154.500	153.975	153.975	0.475	153.500	11:43A Dec 07
NONFAT DRY M... Jan 22	@NF2F	155.750	155.600	157.250	155.600	157.225	1.475	155.750	11:52A Dec 07
NONFAT DRY M... Feb 22	@NF2G	156.000	156.075	158.250	156.075	158.250	2.250	156.000	11:22A Dec 07
NONFAT DRY M... Mar 22	@NF2H	155.750	155.750	158.050	155.750	157.900	2.150	155.750	11:51A Dec 07
NONFAT DRY M... Apr 22	@NF2J	154.750	154.750	156.525	154.750	156.500	1.750	154.750	12:05P Dec 07
NONFAT DRY M... May 22	@NF2K	153.500	154.250	154.550	154.250	154.250	0.750	153.500	9:30A Dec 07
NONFAT DRY M... Jun 22	@NF2M	153.100	154.000	154.025	153.875	154.000	0.900	153.100	11:14A Dec 07
NONFAT DRY M... Jul 22	@NF2N	152.200	153.500	154.725	153.500	154.725	2.525	152.200	10:56A Dec 07
NONFAT DRY M... Aug 22	@NF2Q	152.475	153.150	154.025	153.150	153.150	0.675	152.475	9:58A Dec 07
NONFAT DRY M... Sep 22	@NF2U	151.250	152.875	154.000	152.875	154.000	2.750	151.250	10:36A Dec 07
NONFAT DRY M... Oct 22	@NF2V	151.250	152.275	152.450	152.275	152.275	1.025	151.250	9:59A Dec 07
NONFAT DRY M... Nov 22	@NF2X	150.150		152.500	152.238	150.250		150.150
NONFAT DRY M... Dec 22	@NF2Z	149.825	151.500	152.250	151.500	152.250	2.425	149.825	12:23P Dec 07
NONFAT DRY M... Jan 23	@NF3F	147.050		150.250		146.000		147.050
NONFAT DRY M... Feb 23	@NF3G	144.050				143.500	1.700	145.750s	1:10P Dec 06
NONFAT DRY M... Mar 23	@NF3H	145.000				143.000	0.000	145.000s	1:10P Dec 06
NONFAT DRY M... Apr 23	@NF3J	143.000				142.750	0.000	143.000s	1:10P Dec 06
NONFAT DRY M... May 23	@NF3K	142.250					0.000	142.250s	1:10P Dec 06
NONFAT DRY M... Jun 23	@NF3M	141.500					0.000	141.500s	1:10P Dec 06
NONFAT DRY M... Jul 23	@NF3N	129.500					0.000	129.500s	1:10P Dec 06
NONFAT DRY M... Aug 23	@NF3Q	129.500					0.000	129.500s	1:10P Dec 06
NONFAT DRY M... Sep 23	@NF3U	129.500					0.000	129.500s	1:10P Dec 06
NONFAT DRY M... Oct 23	@NF3V	129.500					0.000	129.500s	1:10P Dec 06
NONFAT DRY M... Nov 23	@NF3X	129.500					0.000	129.500s	1:10P Dec 06
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA1Z)
Exchange:	CME
Last Trade:	18.67
Change:	0.01
Bid:	18.66
Ask:	18.68
Today's High:	18.77
Today's Low:	18.65
Volume:	408
Open:	18.74
Settle:	18.66
Prev:	18.66
Contract High:
Contract Low:
Updated:	Dec-07-2021 12:21:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Mississippi River in St. Paul District Closed for Winter

Editorial Staff –

Posted at Monday, December 6, 2021 9:00AM CST

@DA1Z

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