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 26	@DA6G	15.07	15.05	15.05	15.02	15.02	-0.05	15.02s	1:39P Feb 20
MILK CLASS III Mar 26	@DA6H	16.94	16.95	17.00	16.35	16.49	-0.43	16.51s	1:54P Feb 20
MILK CLASS III Apr 26	@DA6J	17.50	17.51	17.71	16.94	17.34	-0.20	17.30s	1:54P Feb 20
MILK CLASS III May 26	@DA6K	17.76	17.87	17.87	17.32	17.61	-0.12	17.64s	1:44P Feb 20
MILK CLASS III Jun 26	@DA6M	17.96	17.97	18.01	17.58	17.90	-0.08	17.88s	1:48P Feb 20
MILK CLASS III Jul 26	@DA6N	18.09	17.99	18.10	17.90	17.99	-0.10	17.99s	1:10P Feb 20
MILK CLASS III Aug 26	@DA6Q	18.12	18.09	18.09	17.97	18.02	-0.10	18.02s	1:10P Feb 20
MILK CLASS III Sep 26	@DA6U	18.21	18.19	18.19	18.07	18.13	-0.08	18.13s	1:10P Feb 20
MILK CLASS III Oct 26	@DA6V	18.20	18.10	18.12	18.10	18.12	-0.08	18.12s	1:10P Feb 20
MILK CLASS III Nov 26	@DA6X	18.00	17.95	18.05	17.90	18.05	0.02	18.02s	1:10P Feb 20
MILK CLASS III Dec 26	@DA6Z	17.59	17.61	17.61	17.55	17.59	0.00	17.59s	1:10P Feb 20
MILK CLASS III Jan 27	@DA7F	17.08	17.10	17.16	17.10	17.14	0.04	17.12s	1:10P Feb 20
MILK CLASS III Feb 27	@DA7G	16.99	17.10	17.12	17.10	17.12	0.13	17.12s	1:10P Feb 20
MILK CLASS III Mar 27	@DA7H	17.11	17.12	17.15	17.05	17.05	-0.06	17.05s	1:10P Feb 20
MILK CLASS III Apr 27	@DA7J	17.05				17.05	0.00	17.05s	1:10P Feb 20
MILK CLASS III May 27	@DA7K	17.11				17.29	0.00	17.11s	1:10P Feb 20
MILK CLASS III Jun 27	@DA7M	17.40	17.40	17.40	17.40	17.40	0.00	17.40s	1:10P Feb 20
MILK CLASS III Jul 27	@DA7N	17.30					0.00	17.30s	1:10P Feb 20
MILK CLASS III Aug 27	@DA7Q	17.33					0.00	17.33s	1:10P Feb 20
MILK CLASS III Sep 27	@DA7U	17.70				17.70	0.00	17.70s	1:10P Feb 20
MILK CLASS III Oct 27	@DA7V	17.50				17.50	0.00	17.50s	1:10P Feb 20
MILK CLASS III Nov 27	@DA7X	17.28					0.00	17.28s	1:10P Feb 20
MILK CLASS III Dec 27	@DA7Z	17.22					0.00	17.22s	1:10P Feb 20
MILK CLASS III Jan 28	@DA8F	16.45					0.00	16.45s	1:10P Feb 20
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Feb 26	@DK6G	15.53				15.54	0.44	15.97s	1:10P Feb 20
MILK CLASS IV Mar 26	@DK6H	19.00	19.05	19.50	19.05	19.50	0.50	19.50s	1:10P Feb 20
MILK CLASS IV Apr 26	@DK6J	18.81	19.00	19.56	19.00	19.50	0.69	19.50s	1:10P Feb 20
MILK CLASS IV May 26	@DK6K	18.60	19.00	19.15	18.93	19.11	0.47	19.07s	1:11P Feb 20
MILK CLASS IV Jun 26	@DK6M	18.12	18.60	18.65	18.60	18.65	0.60	18.72s	1:10P Feb 20
MILK CLASS IV Jul 26	@DK6N	18.43	18.55	18.65	18.55	18.65	0.29	18.72s	1:10P Feb 20
MILK CLASS IV Aug 26	@DK6Q	18.51	18.55	18.84	18.55	18.84	0.33	18.84s	1:10P Feb 20
MILK CLASS IV Sep 26	@DK6U	18.55	18.60	18.89	18.60	18.89	0.34	18.89s	1:10P Feb 20
MILK CLASS IV Oct 26	@DK6V	18.55	18.60	18.60	18.60	18.60	0.35	18.90s	1:10P Feb 20
MILK CLASS IV Nov 26	@DK6X	18.55	18.60	18.86	18.60	18.86	0.31	18.86s	1:14P Feb 20
MILK CLASS IV Dec 26	@DK6Z	18.50	18.60	18.60	18.60	18.60	0.23	18.73s	1:10P Feb 20
MILK CLASS IV Jan 27	@DK7F	17.95	18.09	18.17	18.09	18.17	0.22	18.17s	1:10P Feb 20
MILK CLASS IV Feb 27	@DK7G	17.96	18.10	18.10	18.10	18.10	0.14	18.10s	1:10P Feb 20
MILK CLASS IV Mar 27	@DK7H	18.00	18.04	18.05	18.04	18.05	0.05	18.05s	1:10P Feb 20
MILK CLASS IV Apr 27	@DK7J	18.00	18.00	18.00	18.00	18.00	0.00	18.00s	1:10P Feb 20
MILK CLASS IV May 27	@DK7K	17.60					0.00	17.60s	1:10P Feb 20
MILK CLASS IV Jun 27	@DK7M	17.75					0.00	17.75s	1:10P Feb 20
MILK CLASS IV Jul 27	@DK7N	16.36					0.00	16.36s	1:10P Feb 20
MILK CLASS IV Aug 27	@DK7Q	16.43					0.00	16.43s	1:10P Feb 20
MILK CLASS IV Sep 27	@DK7U	16.58					0.00	16.58s	1:10P Feb 20
MILK CLASS IV Oct 27	@DK7V	16.90					0.00	16.90s	1:10P Feb 20
MILK CLASS IV Nov 27	@DK7X	17.10					0.00	17.10s	1:10P Feb 20
MILK CLASS IV Dec 27	@DK7Z	16.95					0.00	16.95s	1:10P Feb 20
MILK CLASS IV Jan 28	@DK8F	16.06					0.00	16.06s	1:10P Feb 20
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Feb 26	@NF6G	131.050	135.025	137.000	135.025	137.000	5.950	137.000s	1:10P Feb 20
NONFAT DRY M... Mar 26	@NF6H	155.275	156.500	159.275	156.500	157.500	4.000	159.275s	1:34P Feb 20
NONFAT DRY M... Apr 26	@NF6J	151.750	152.500	155.750	152.500	155.750	4.000	155.750s	1:47P Feb 20
NONFAT DRY M... May 26	@NF6K	147.000	145.250	150.525	145.250	148.750	3.525	150.525s	1:49P Feb 20
NONFAT DRY M... Jun 26	@NF6M	143.900	143.150	147.300	143.150	145.800	3.150	147.050s	1:42P Feb 20
NONFAT DRY M... Jul 26	@NF6N	142.750	142.000	146.250	142.000	145.800	2.700	145.450s	1:10P Feb 20
NONFAT DRY M... Aug 26	@NF6Q	142.250	141.900	145.000	141.900	144.800	2.400	144.650s	1:10P Feb 20
NONFAT DRY M... Sep 26	@NF6U	142.250	142.500	144.500	142.500	143.725	1.475	143.725s	1:10P Feb 20
NONFAT DRY M... Oct 26	@NF6V	141.325	141.325	145.100	141.325	145.100	3.200	144.525s	1:10P Feb 20
NONFAT DRY M... Nov 26	@NF6X	141.650	142.500	144.000	142.500	143.000	1.375	143.025s	1:10P Feb 20
NONFAT DRY M... Dec 26	@NF6Z	141.225	142.275	145.000	142.275	143.000	2.925	144.150s	1:34P Feb 20
NONFAT DRY M... Jan 27	@NF7F	139.625	141.000	143.625	141.000	143.625	3.975	143.600s	1:10P Feb 20
NONFAT DRY M... Feb 27	@NF7G	139.200	141.000	141.000	141.000	141.000	1.800	141.000s	1:10P Feb 20
NONFAT DRY M... Mar 27	@NF7H	140.150					0.000	140.150s	1:10P Feb 20
NONFAT DRY M... Apr 27	@NF7J	135.250					0.000	135.250s	1:10P Feb 20
NONFAT DRY M... May 27	@NF7K	138.000					0.000	138.000s	1:10P Feb 20
NONFAT DRY M... Jun 27	@NF7M	144.000					0.000	144.000s	1:10P Feb 20
NONFAT DRY M... Jul 27	@NF7N	146.000					0.000	146.000s	1:10P Feb 20
NONFAT DRY M... Aug 27	@NF7Q	151.000					0.000	151.000s	1:10P Feb 20
NONFAT DRY M... Sep 27	@NF7U	153.000					0.000	153.000s	1:10P Feb 20
NONFAT DRY M... Oct 27	@NF7V	154.625					0.000	154.625s	1:10P Feb 20
NONFAT DRY M... Nov 27	@NF7X	155.875					0.000	155.875s	1:10P Feb 20
NONFAT DRY M... Dec 27	@NF7Z	156.775					0.000	156.775s	1:10P Feb 20
NONFAT DRY M... Jan 28	@NF8F	157.275					0.000	157.275s	1:10P Feb 20
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA6G)
Exchange:	CME
Last Trade:	15.02
Change:	-0.05
Bid:	15.01
Ask:	15.03
Today's High:	15.05
Today's Low:	15.02
Volume:	157
Open:	15.05
Settle:	15.02s
Prev:	15.07
Contract High:
Contract Low:
Updated:	Feb-20-2026 1:39:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, February 20, 2026 11:48AM CST

@DA6G

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.