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 Mar 26	@DA6H	16.57	16.57	16.65	16.40	16.41	-0.16	16.47	3:02P Mar 05
MILK CLASS III Apr 26	@DA6J	17.62	17.58	17.66	17.18	17.20	-0.42	17.36	2:59P Mar 05
MILK CLASS III May 26	@DA6K	18.04	18.04	18.08	17.57	17.57	-0.47	17.78	2:47P Mar 05
MILK CLASS III Jun 26	@DA6M	18.26	18.30	18.32	17.97	17.99	-0.27	18.07	2:00P Mar 05
MILK CLASS III Jul 26	@DA6N	18.43	18.38	18.38	18.22	18.22	-0.21	18.34	1:41P Mar 05
MILK CLASS III Aug 26	@DA6Q	18.48	18.49	18.49	18.35	18.37	-0.11	18.45	1:41P Mar 05
MILK CLASS III Sep 26	@DA6U	18.56	18.59	18.59	18.49	18.49	-0.07	18.55	1:41P Mar 05
MILK CLASS III Oct 26	@DA6V	18.45	18.50	18.50	18.50	18.50	0.04	18.49	1:10P Mar 05
MILK CLASS III Nov 26	@DA6X	18.30	18.29	18.29	18.29	18.29	-0.01	18.29	1:10P Mar 05
MILK CLASS III Dec 26	@DA6Z	17.75	17.78	17.78	17.74	17.74	-0.01	17.74	1:10P Mar 05
MILK CLASS III Jan 27	@DA7F	17.19	17.21	17.21	17.20	17.20	0.01	17.20	1:10P Mar 05
MILK CLASS III Feb 27	@DA7G	17.20				17.25	0.00	17.20	1:10P Mar 05
MILK CLASS III Mar 27	@DA7H	17.29				17.35	0.00	17.29	1:10P Mar 05
MILK CLASS III Apr 27	@DA7J	17.20				17.20	0.00	17.20	1:10P Mar 05
MILK CLASS III May 27	@DA7K	17.25	17.30	17.38	17.30	17.38	0.13	17.30	2:18P Mar 05
MILK CLASS III Jun 27	@DA7M	17.45	17.48	17.48	17.48	17.48	0.03	17.48	1:10P Mar 05
MILK CLASS III Jul 27	@DA7N	17.99				18.00	0.00	17.99	1:10P Mar 05
MILK CLASS III Aug 27	@DA7Q	18.00				18.00	0.00	18.00	1:10P Mar 05
MILK CLASS III Sep 27	@DA7U	18.15				18.15	0.00	18.15	1:10P Mar 05
MILK CLASS III Oct 27	@DA7V	17.50				17.50	0.00	17.50	1:10P Mar 05
MILK CLASS III Nov 27	@DA7X	17.50					0.00	17.50	1:10P Mar 05
MILK CLASS III Dec 27	@DA7Z	17.74				17.75	0.00	17.74	1:10P Mar 05
MILK CLASS III Jan 28	@DA8F	16.45					0.00	16.45	1:10P Mar 05
MILK CLASS III Feb 28	@DA8G	16.46					0.00	16.46	1:10P Mar 05
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Mar 26	@DK6H	19.51				19.35	0.01	19.52	1:10P Mar 05
MILK CLASS IV Apr 26	@DK6J	19.75	19.79	19.79	19.73	19.73	-0.02	19.79	1:19P Mar 05
MILK CLASS IV May 26	@DK6K	19.50	19.40	19.40	19.40	19.40	-0.10	19.50	1:15P Mar 05
MILK CLASS IV Jun 26	@DK6M	19.45				19.50	-0.10	19.35	1:10P Mar 05
MILK CLASS IV Jul 26	@DK6N	19.13				19.08	0.03	19.16	1:10P Mar 05
MILK CLASS IV Aug 26	@DK6Q	19.00				19.00	0.13	19.13	1:10P Mar 05
MILK CLASS IV Sep 26	@DK6U	19.06				19.06	0.10	19.16	1:10P Mar 05
MILK CLASS IV Oct 26	@DK6V	19.13				19.14	0.00	19.13	1:10P Mar 05
MILK CLASS IV Nov 26	@DK6X	18.99				18.90	0.00	18.99	1:10P Mar 05
MILK CLASS IV Dec 26	@DK6Z	18.67				18.60	0.00	18.67	1:10P Mar 05
MILK CLASS IV Jan 27	@DK7F	18.22				18.17	0.10	18.32	1:10P Mar 05
MILK CLASS IV Feb 27	@DK7G	18.09				18.10	0.02	18.11	1:10P Mar 05
MILK CLASS IV Mar 27	@DK7H	18.05				18.09	0.00	18.05	1:10P Mar 05
MILK CLASS IV Apr 27	@DK7J	18.20				18.20	0.00	18.20	1:10P Mar 05
MILK CLASS IV May 27	@DK7K	17.60					0.00	17.60	1:10P Mar 05
MILK CLASS IV Jun 27	@DK7M	17.75					0.00	17.75	1:10P Mar 05
MILK CLASS IV Jul 27	@DK7N	16.36					0.00	16.36	1:10P Mar 05
MILK CLASS IV Aug 27	@DK7Q	16.43					0.00	16.43	1:10P Mar 05
MILK CLASS IV Sep 27	@DK7U	16.58					0.00	16.58	1:10P Mar 05
MILK CLASS IV Oct 27	@DK7V	16.90					0.00	16.90	1:10P Mar 05
MILK CLASS IV Nov 27	@DK7X	17.10					0.00	17.10	1:10P Mar 05
MILK CLASS IV Dec 27	@DK7Z	16.95					0.00	16.95	1:10P Mar 05
MILK CLASS IV Jan 28	@DK8F	16.06					0.00	16.06	1:10P Mar 05
MILK CLASS IV Feb 28	@DK8G	15.93					0.00	15.93	1:10P Mar 05
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Mar 26	@NF6H	159.000	157.000	158.750	157.000	157.000	-2.000	158.750	2:08P Mar 05
NONFAT DRY M... Apr 26	@NF6J	157.275	157.275	158.525	156.775	157.350	0.075	157.675	2:54P Mar 05
NONFAT DRY M... May 26	@NF6K	153.500	152.050	152.050	152.000	152.000	-1.500	152.000	2:28P Mar 05
NONFAT DRY M... Jun 26	@NF6M	150.200	148.550	148.600	148.550	148.600	-1.600	148.550	1:36P Mar 05
NONFAT DRY M... Jul 26	@NF6N	148.200	147.925	147.925	146.550	146.550	-1.650	147.425	1:36P Mar 05
NONFAT DRY M... Aug 26	@NF6Q	146.000		145.000	144.900	146.000	0.000	146.000	1:10P Mar 05
NONFAT DRY M... Sep 26	@NF6U	145.200		144.400	144.125	145.200	0.000	145.200	1:10P Mar 05
NONFAT DRY M... Oct 26	@NF6V	142.825	144.000	144.000	144.000	144.000	1.175	144.000	1:10P Mar 05
NONFAT DRY M... Nov 26	@NF6X	142.525		143.250	143.150	141.950	0.000	142.525	1:10P Mar 05
NONFAT DRY M... Dec 26	@NF6Z	142.025		142.775	142.600	141.775	0.000	142.025	1:10P Mar 05
NONFAT DRY M... Jan 27	@NF7F	141.775	141.325	141.325	141.325	141.325	-0.450	141.325	1:10P Mar 05
NONFAT DRY M... Feb 27	@NF7G	140.925	140.725	140.725	140.725	140.725	-0.200	140.725	1:10P Mar 05
NONFAT DRY M... Mar 27	@NF7H	139.950		141.913	141.913	139.000	0.000	139.950	1:10P Mar 05
NONFAT DRY M... Apr 27	@NF7J	135.250					0.000	135.250	1:10P Mar 05
NONFAT DRY M... May 27	@NF7K	138.000					0.000	138.000	1:10P Mar 05
NONFAT DRY M... Jun 27	@NF7M	144.000					0.000	144.000	1:10P Mar 05
NONFAT DRY M... Jul 27	@NF7N	146.000					0.000	146.000	1:10P Mar 05
NONFAT DRY M... Aug 27	@NF7Q	151.000					0.000	151.000	1:10P Mar 05
NONFAT DRY M... Sep 27	@NF7U	153.000					0.000	153.000	1:10P Mar 05
NONFAT DRY M... Oct 27	@NF7V	154.625					0.000	154.625	1:10P Mar 05
NONFAT DRY M... Nov 27	@NF7X	155.875					0.000	155.875	1:10P Mar 05
NONFAT DRY M... Dec 27	@NF7Z	156.775					0.000	156.775	1:10P Mar 05
NONFAT DRY M... Jan 28	@NF8F	157.275					0.000	157.275	1:10P Mar 05
NONFAT DRY M... Feb 28	@NF8G	156.900					0.000	156.900	1:10P Mar 05
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA6H)
Exchange:	CME
Last Trade:	16.41
Change:	-0.16
Bid:	16.39
Ask:	16.42
Today's High:	16.65
Today's Low:	16.40
Volume:	256
Open:	16.57
Settle:	16.47
Prev:	16.57
Contract High:
Contract Low:
Updated:	Mar-05-2026 3:02:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

US and Israel-Iran Conflict Cripples Shipping Industry Through Strait of Hormuz

Editorial Staff –

Posted at Tuesday, March 3, 2026 10:28AM CST

@DA6H

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.