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 Dec 25	@DA5Z	15.94	15.98	15.98	15.91	15.96	0.03	15.97s	2:25P Dec 09
MILK CLASS III Jan 26	@DA6F	15.22	15.19	15.45	15.15	15.39	0.13	15.35s	3:59P Dec 09
MILK CLASS III Feb 26	@DA6G	15.34	15.33	15.47	15.27	15.39	0.06	15.40s	1:50P Dec 09
MILK CLASS III Mar 26	@DA6H	15.72	15.69	15.85	15.67	15.78	0.07	15.79s	1:14P Dec 09
MILK CLASS III Apr 26	@DA6J	16.14	16.20	16.22	16.20	16.20	0.06	16.20s	1:10P Dec 09
MILK CLASS III May 26	@DA6K	16.48	16.45	16.60	16.43	16.53	0.05	16.53s	1:10P Dec 09
MILK CLASS III Jun 26	@DA6M	16.81	16.75	16.87	16.72	16.87	0.06	16.87s	1:10P Dec 09
MILK CLASS III Jul 26	@DA6N	17.17	17.14	17.14	17.07	17.08	-0.08	17.09s	1:10P Dec 09
MILK CLASS III Aug 26	@DA6Q	17.32	17.31	17.31	17.28	17.28	-0.02	17.30s	1:10P Dec 09
MILK CLASS III Sep 26	@DA6U	17.49	17.45	17.55	17.45	17.55	0.06	17.55s	1:10P Dec 09
MILK CLASS III Oct 26	@DA6V	17.56	17.53	17.53	17.52	17.52	0.00	17.56s	1:10P Dec 09
MILK CLASS III Nov 26	@DA6X	17.40	17.40	17.40	17.40	17.40	0.00	17.40s	3:07P Dec 09
MILK CLASS III Dec 26	@DA6Z	17.16				17.20	0.00	17.16s	1:10P Dec 09
MILK CLASS III Jan 27	@DA7F	16.95				16.95	0.00	16.95s	1:10P Dec 09
MILK CLASS III Feb 27	@DA7G	17.24				17.40	0.00	17.24s	1:10P Dec 09
MILK CLASS III Mar 27	@DA7H	17.10				17.10	0.00	17.10s	1:10P Dec 09
MILK CLASS III Apr 27	@DA7J	17.30				17.30	0.00	17.30s	1:10P Dec 09
MILK CLASS III May 27	@DA7K	17.23				17.30	0.00	17.23s	1:10P Dec 09
MILK CLASS III Jun 27	@DA7M	17.05				17.25	0.00	17.05s	1:10P Dec 09
MILK CLASS III Jul 27	@DA7N	17.38					0.00	17.38s	1:10P Dec 09
MILK CLASS III Aug 27	@DA7Q	17.37					0.00	17.37s	1:10P Dec 09
MILK CLASS III Sep 27	@DA7U	17.46					0.00	17.46s	1:10P Dec 09
MILK CLASS III Oct 27	@DA7V	17.44					0.00	17.44s	1:10P Dec 09
MILK CLASS III Nov 27	@DA7X	17.28					0.00	17.28s	1:10P Dec 09
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Dec 25	@DK5Z	13.77				13.47	0.00	13.77s	1:10P Dec 09
MILK CLASS IV Jan 26	@DK6F	13.70				13.70	0.00	13.70s	1:10P Dec 09
MILK CLASS IV Feb 26	@DK6G	13.55	13.53	13.53	13.52	13.52	-0.03	13.52s	1:10P Dec 09
MILK CLASS IV Mar 26	@DK6H	14.04				14.00	0.00	14.04s	1:10P Dec 09
MILK CLASS IV Apr 26	@DK6J	14.41				14.57	-0.02	14.39s	1:10P Dec 09
MILK CLASS IV May 26	@DK6K	14.71				14.80	-0.01	14.70s	1:10P Dec 09
MILK CLASS IV Jun 26	@DK6M	14.95				14.95	-0.03	14.92s	1:10P Dec 09
MILK CLASS IV Jul 26	@DK6N	15.16	15.14	15.14	15.14	15.14	-0.02	15.14s	1:10P Dec 09
MILK CLASS IV Aug 26	@DK6Q	15.43				15.43	0.00	15.43s	1:10P Dec 09
MILK CLASS IV Sep 26	@DK6U	15.65				15.65	0.00	15.65s	1:10P Dec 09
MILK CLASS IV Oct 26	@DK6V	15.96				17.58	0.00	15.96s	1:10P Dec 09
MILK CLASS IV Nov 26	@DK6X	16.06				16.19	0.00	16.06s	1:10P Dec 09
MILK CLASS IV Dec 26	@DK6Z	16.14				17.40	0.00	16.14s	1:10P Dec 09
MILK CLASS IV Jan 27	@DK7F	16.15					0.00	16.15s	1:10P Dec 09
MILK CLASS IV Feb 27	@DK7G	16.15					0.00	16.15s	1:10P Dec 09
MILK CLASS IV Mar 27	@DK7H	16.15					0.00	16.15s	1:10P Dec 09
MILK CLASS IV Apr 27	@DK7J	16.15					0.00	16.15s	1:10P Dec 09
MILK CLASS IV May 27	@DK7K	16.15					0.00	16.15s	1:10P Dec 09
MILK CLASS IV Jun 27	@DK7M	16.15					0.00	16.15s	1:10P Dec 09
MILK CLASS IV Jul 27	@DK7N	16.36					0.00	16.36s	1:10P Dec 09
MILK CLASS IV Aug 27	@DK7Q	16.43					0.00	16.43s	1:10P Dec 09
MILK CLASS IV Sep 27	@DK7U	16.58					0.00	16.58s	1:10P Dec 09
MILK CLASS IV Oct 27	@DK7V	16.90					0.00	16.90s	1:10P Dec 09
MILK CLASS IV Nov 27	@DK7X	17.10					0.00	17.10s	1:10P Dec 09
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Dec 25	@NF5Z	116.350				116.350	-0.100	116.250s	1:10P Dec 09
NONFAT DRY M... Jan 26	@NF6F	114.000	113.750	113.750	113.750	113.750	-0.250	113.750s	1:10P Dec 09
NONFAT DRY M... Feb 26	@NF6G	112.375	112.475	112.475	112.475	112.475	0.100	112.475s	1:10P Dec 09
NONFAT DRY M... Mar 26	@NF6H	111.000	111.500	111.500	111.500	111.500	0.450	111.450s	3:37P Dec 09
NONFAT DRY M... Apr 26	@NF6J	111.100	112.000	112.000	111.750	111.750	0.900	112.000s	3:18P Dec 09
NONFAT DRY M... May 26	@NF6K	112.500				112.500	0.775	113.275s	1:10P Dec 09
NONFAT DRY M... Jun 26	@NF6M	114.150	115.000	115.000	114.900	114.900	0.900	115.050s	3:49P Dec 09
NONFAT DRY M... Jul 26	@NF6N	116.625	116.975	117.000	116.975	117.000	0.400	117.025s	3:49P Dec 09
NONFAT DRY M... Aug 26	@NF6Q	118.300				117.875	0.275	118.575s	1:10P Dec 09
NONFAT DRY M... Sep 26	@NF6U	120.275				119.500	0.000	120.275s	1:10P Dec 09
NONFAT DRY M... Oct 26	@NF6V	122.000				122.925	0.000	122.000s	1:10P Dec 09
NONFAT DRY M... Nov 26	@NF6X	122.975				122.100	0.000	122.975s	1:10P Dec 09
NONFAT DRY M... Dec 26	@NF6Z	123.750				122.400	0.000	123.750s	1:10P Dec 09
NONFAT DRY M... Jan 27	@NF7F	128.625					0.000	128.625s	1:10P Dec 09
NONFAT DRY M... Feb 27	@NF7G	133.750					0.000	133.750s	1:10P Dec 09
NONFAT DRY M... Mar 27	@NF7H	134.750					0.000	134.750s	1:10P Dec 09
NONFAT DRY M... Apr 27	@NF7J	135.250					0.000	135.250s	1:10P Dec 09
NONFAT DRY M... May 27	@NF7K	138.000					0.000	138.000s	1:10P Dec 09
NONFAT DRY M... Jun 27	@NF7M	144.000					0.000	144.000s	1:10P Dec 09
NONFAT DRY M... Jul 27	@NF7N	146.000					0.000	146.000s	1:10P Dec 09
NONFAT DRY M... Aug 27	@NF7Q	151.000					0.000	151.000s	1:10P Dec 09
NONFAT DRY M... Sep 27	@NF7U	153.000					0.000	153.000s	1:10P Dec 09
NONFAT DRY M... Oct 27	@NF7V	154.625					0.000	154.625s	1:10P Dec 09
NONFAT DRY M... Nov 27	@NF7X	155.875					0.000	155.875s	1:10P Dec 09
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA5Z)
Exchange:	CME
Last Trade:	15.96
Change:	0.03
Bid:	15.90
Ask:	16.06
Today's High:	15.98
Today's Low:	15.91
Volume:	165
Open:	15.98
Settle:	15.97s
Prev:	15.94
Contract High:
Contract Low:
Updated:	Dec-09-2025 2:25:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

Editorial Staff –

Posted at Monday, December 8, 2025 10:12AM CST

@DA5Z

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.