BANK OF HARTINGTON

WHERE OTHER BANKS HAVE
THEIR BRANCHES,
WE HAVE OUR ROOTS.

Futures Markets

Options

MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III Feb 20	@DA0G	17.01	17.01	17.02	16.97	16.99	-0.02	16.99s	1:10P Feb 14
MILK CLASS III Mar 20	@DA0H	17.12	17.13	17.18	16.97	17.00	-0.11	17.01s	1:41P Feb 14
MILK CLASS III Apr 20	@DA0J	17.14	17.16	17.18	17.02	17.04	-0.08	17.06s	1:54P Feb 14
MILK CLASS III May 20	@DA0K	17.14	17.20	17.20	17.07	17.07	-0.02	17.12s	1:48P Feb 14
MILK CLASS III Jun 20	@DA0M	17.38	17.39	17.41	17.28	17.31	-0.05	17.33s	1:48P Feb 14
MILK CLASS III Jul 20	@DA0N	17.65	17.66	17.66	17.56	17.62	-0.03	17.62s	1:10P Feb 14
MILK CLASS III Aug 20	@DA0Q	17.75	17.84	17.84	17.64	17.71	-0.06	17.69s	1:22P Feb 14
MILK CLASS III Sep 20	@DA0U	17.80	17.91	17.91	17.69	17.73	-0.07	17.73s	1:10P Feb 14
MILK CLASS III Oct 20	@DA0V	17.80	17.79	17.79	17.79	17.79	-0.02	17.78s	1:10P Feb 14
MILK CLASS III Nov 20	@DA0X	17.63	17.63	17.63	17.62	17.62	-0.01	17.62s	1:10P Feb 14
MILK CLASS III Dec 20	@DA0Z	17.40	17.40	17.41	17.40	17.41	0.01	17.41s	1:10P Feb 14
MILK CLASS III Jan 21	@DA1F	17.16				17.16	-0.02	17.14s	1:10P Feb 14
MILK CLASS III Feb 21	@DA1G	17.05	17.10	17.10	17.10	17.10	0.05	17.10s	1:10P Feb 14
MILK CLASS III Mar 21	@DA1H	17.05				17.01	0.00	17.05s	1:10P Feb 14
MILK CLASS III Apr 21	@DA1J	17.10				17.10	0.00	17.10s	1:10P Feb 14
MILK CLASS III May 21	@DA1K	17.12				17.12	0.00	17.12s	1:10P Feb 14
MILK CLASS III Jun 21	@DA1M	17.12				17.12	0.00	17.12s	1:10P Feb 14
MILK CLASS III Jul 21	@DA1N	17.06					0.00	17.06s	1:10P Feb 14
MILK CLASS III Aug 21	@DA1Q	16.80					0.00	16.80s	1:10P Feb 14
MILK CLASS III Sep 21	@DA1U	16.00					0.00	16.00s	1:10P Feb 14
MILK CLASS III Oct 21	@DA1V	16.00					0.00	16.00s	1:10P Feb 14
MILK CLASS III Nov 21	@DA1X	16.00					0.00	16.00s	1:10P Feb 14
MILK CLASS III Dec 21	@DA1Z	16.00					0.00	16.00s	1:10P Feb 14
MILK CLASS III Jan 22	@DA2F	16.00					0.00	16.00s	1:10P Feb 14
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Feb 20	@DK0G	16.35	16.35	16.35	16.28	16.28	-0.07	16.28s	1:10P Feb 14
MILK CLASS IV Mar 20	@DK0H	16.14	16.14	16.14	16.02	16.02	-0.12	16.02s	1:10P Feb 14
MILK CLASS IV Apr 20	@DK0J	16.33	16.26	16.31	16.16	16.19	-0.13	16.20s	1:26P Feb 14
MILK CLASS IV May 20	@DK0K	16.61	16.50	16.50	16.48	16.50	-0.11	16.50s	1:10P Feb 14
MILK CLASS IV Jun 20	@DK0M	16.90	16.85	16.85	16.75	16.75	-0.15	16.75s	1:10P Feb 14
MILK CLASS IV Jul 20	@DK0N	17.10	17.13	17.13	17.01	17.01	-0.09	17.01s	1:10P Feb 14
MILK CLASS IV Aug 20	@DK0Q	17.39	17.27	17.27	17.25	17.25	-0.14	17.25s	1:10P Feb 14
MILK CLASS IV Sep 20	@DK0U	17.52	17.30	17.35	17.30	17.35	-0.22	17.30s	1:45P Feb 14
MILK CLASS IV Oct 20	@DK0V	17.60	17.49	17.49	17.49	17.49	-0.11	17.49s	1:10P Feb 14
MILK CLASS IV Nov 20	@DK0X	17.73	17.61	17.61	17.61	17.61	-0.12	17.61s	1:10P Feb 14
MILK CLASS IV Dec 20	@DK0Z	17.65	17.57	17.59	17.57	17.59	-0.08	17.57s	1:46P Feb 14
MILK CLASS IV Jan 21	@DK1F	17.41				17.41	0.00	17.41s	1:10P Feb 14
MILK CLASS IV Feb 21	@DK1G	17.50				17.53	0.00	17.50s	1:10P Feb 14
MILK CLASS IV Mar 21	@DK1H	17.53				17.53	-0.03	17.50s	1:10P Feb 14
MILK CLASS IV Apr 21	@DK1J	17.50					0.00	17.50s	1:10P Feb 14
MILK CLASS IV May 21	@DK1K	17.72					0.00	17.72s	1:10P Feb 14
MILK CLASS IV Jun 21	@DK1M	17.70				17.70	0.00	17.70s	1:10P Feb 14
MILK CLASS IV Jul 21	@DK1N	19.45					0.00	19.45s	1:10P Feb 14
MILK CLASS IV Aug 21	@DK1Q	19.45					0.00	19.45s	1:10P Feb 14
MILK CLASS IV Sep 21	@DK1U	19.45					0.00	19.45s	1:10P Feb 14
MILK CLASS IV Oct 21	@DK1V	19.45					0.00	19.45s	1:10P Feb 14
MILK CLASS IV Nov 21	@DK1X	19.45					0.00	19.45s	1:10P Feb 14
MILK CLASS IV Dec 21	@DK1Z	19.45					0.00	19.45s	1:10P Feb 14
MILK CLASS IV Jan 22	@DK2F	19.45					0.00	19.45s	1:10P Feb 14
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Feb 20	@NF0G	123.850	123.700	123.700	122.925	123.425	-0.600	123.250s	1:15P Feb 14
NONFAT DRY M... Mar 20	@NF0H	118.975	119.000	119.250	117.250	117.500	-1.475	117.500s	1:10P Feb 14
NONFAT DRY M... Apr 20	@NF0J	119.025	119.075	119.100	116.700	116.850	-2.175	116.850s	1:53P Feb 14
NONFAT DRY M... May 20	@NF0K	120.925	120.500	120.500	118.500	118.500	-2.425	118.500s	1:53P Feb 14
NONFAT DRY M... Jun 20	@NF0M	122.150	121.925	121.925	119.800	120.375	-2.000	120.150s	1:52P Feb 14
NONFAT DRY M... Jul 20	@NF0N	123.550	123.500	123.500	121.300	121.650	-1.900	121.650s	1:10P Feb 14
NONFAT DRY M... Aug 20	@NF0Q	125.000	124.900	124.900	122.525	122.525	-2.475	122.525s	1:10P Feb 14
NONFAT DRY M... Sep 20	@NF0U	125.525	125.600	125.600	123.525	123.525	-2.000	123.525s	1:10P Feb 14
NONFAT DRY M... Oct 20	@NF0V	126.525	126.300	126.300	124.850	125.000	-1.525	125.000s	1:47P Feb 14
NONFAT DRY M... Nov 20	@NF0X	127.525	127.025	127.025	125.800	126.000	-1.725	125.800s	1:46P Feb 14
NONFAT DRY M... Dec 20	@NF0Z	128.275	127.775	127.800	126.875	127.400	-0.850	127.425s	1:10P Feb 14
NONFAT DRY M... Jan 21	@NF1F	128.750	127.250	127.250	127.250	127.250	-1.500	127.250s	1:10P Feb 14
NONFAT DRY M... Feb 21	@NF1G	128.600	127.450	127.450	127.450	127.450	-1.150	127.450s	1:10P Feb 14
NONFAT DRY M... Mar 21	@NF1H	129.600				131.250	-1.175	128.425s	1:10P Feb 14
NONFAT DRY M... Apr 21	@NF1J	130.500					-0.500	130.000s	1:10P Feb 14
NONFAT DRY M... May 21	@NF1K	129.000					0.000	129.000s	1:10P Feb 14
NONFAT DRY M... Jun 21	@NF1M	129.000					0.000	129.000s	1:10P Feb 14
NONFAT DRY M... Jul 21	@NF1N	122.525					0.000	122.525s	1:10P Feb 14
NONFAT DRY M... Aug 21	@NF1Q	120.525					0.000	120.525s	1:10P Feb 14
NONFAT DRY M... Sep 21	@NF1U	119.675					0.000	119.675s	1:10P Feb 14
NONFAT DRY M... Oct 21	@NF1V	119.675					0.000	119.675s	1:10P Feb 14
NONFAT DRY M... Nov 21	@NF1X	119.675					0.000	119.675s	1:10P Feb 14
NONFAT DRY M... Dec 21	@NF1Z	119.675					0.000	119.675s	1:10P Feb 14
NONFAT DRY M... Jan 22	@NF2F	119.675					0.000	119.675s	1:10P Feb 14
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA0G)
Exchange:	CME
Last Trade:	16.99
Change:	-0.02
Bid:	16.97
Ask:	16.99
Today's High:	17.02
Today's Low:	16.97
Volume:	46
Open:	17.01
Settle:	16.99s
Prev:	17.01
Contract High:
Contract Low:
Updated:	Feb-14-2020 1:10:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Steady

Editorial Staff –

Posted at Friday, February 14, 2020 11:12AM CST

@DA0G

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

WHERE OTHER BANKS HAVE THEIR BRANCHES, WE HAVE OUR ROOTS.

WHERE OTHER BANKS HAVE
THEIR BRANCHES,
WE HAVE OUR ROOTS.