Home
LOCATIONS
Newsletter Archive
Ash Grove MFA
Marshfield MFA
Agronomy
Precision at Marshfield
Forages
Cereal Grains
Cool Season Grasses
Legumes
Seed Corn
MorCorn
Mycogen
Store Specials
Powder River Handling Equipment
MFA Incentives for FFA Livestock Participants
EZ Guide 250 GPS Units
Upcoming Events
Ozark MFA
Ozark Happenings
Ozark Open House
News
Weather
Markets Page
AgBizDir.com
DTN Ag Headlines
Headline News
Sports
Feeder Cattle News
Livestock
Hay & Feed News
Markets
Weekly Market Summary
Futures Markets
Charts
Options
Portfolio
MFA Info
MFA Home
Calendar
MFA Products
Agronomy Guide
MFA Incorporated
FFA/4H Programs
MFA Scholarships
MFA Credit
Greater Ozarks MFA Agri Services
–
Ozark, Ash Grove & Marshfield.
CLICK - MFA CUSTOMER PORTAL
Futures Markets
MILK CLASS III (CME)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
MILK CLASS III
May 24
@DA4K
18.71
18.71
18.72
18.71
18.71
0.00
18.71
8:02A May 21
MILK CLASS III
Jun 24
@DA4M
21.23
20.87
20.87
20.62
20.69
-0.54
21.23
8:20A May 21
MILK CLASS III
Jul 24
@DA4N
20.77
20.50
20.50
20.24
20.29
-0.48
20.77
8:20A May 21
MILK CLASS III
Aug 24
@DA4Q
20.25
19.95
19.95
19.85
19.85
-0.40
20.25
6:58A May 21
MILK CLASS III
Sep 24
@DA4U
19.85
19.65
19.65
19.62
19.62
-0.23
19.85
6:57A May 21
MILK CLASS III
Oct 24
@DA4V
19.60
19.36
19.50
19.36
19.50
-0.10
19.60
8:12A May 21
MILK CLASS III
Nov 24
@DA4X
19.36
19.12
19.24
19.12
19.24
-0.12
19.36
8:15A May 21
MILK CLASS III
Dec 24
@DA4Z
18.88
18.69
18.69
18.69
18.69
-0.19
18.88
8:11A May 21
MILK CLASS III
Jan 25
@DA5F
18.66
18.40
18.40
18.40
18.40
-0.26
18.66
8:12A May 21
MILK CLASS III
Feb 25
@DA5G
18.45
18.45
18.45
MILK CLASS III
Mar 25
@DA5H
18.63
18.40
18.40
18.40
18.40
-0.23
18.63
8:13A May 21
MILK CLASS III
Apr 25
@DA5J
18.64
18.40
18.40
18.40
18.40
-0.24
18.64
8:13A May 21
MILK CLASS III
May 25
@DA5K
18.65
18.65
18.65
MILK CLASS III
Jun 25
@DA5M
18.64
18.65
18.65
18.65
18.65
0.01
18.64
10:01P May 20
MILK CLASS III
Jul 25
@DA5N
18.30
18.65
18.65
18.65
18.65
0.35
18.65
s
1:10P May 20
MILK CLASS III
Aug 25
@DA5Q
18.30
18.65
18.65
18.65
18.65
0.35
18.65
s
1:10P May 20
MILK CLASS III
Sep 25
@DA5U
18.30
18.65
18.65
18.65
18.65
0.35
18.65
s
1:10P May 20
MILK CLASS III
Oct 25
@DA5V
18.00
18.15
0.00
18.00
s
1:10P May 20
MILK CLASS III
Nov 25
@DA5X
18.00
18.15
0.00
18.00
s
1:10P May 20
MILK CLASS III
Dec 25
@DA5Z
18.00
18.15
0.00
18.00
s
1:10P May 20
MILK CLASS III
Jan 26
@DA6F
17.68
0.00
17.68
s
1:10P May 20
MILK CLASS III
Feb 26
@DA6G
17.57
0.00
17.57
s
1:10P May 20
MILK CLASS III
Mar 26
@DA6H
17.57
0.00
17.57
s
1:10P May 20
MILK CLASS III
Apr 26
@DA6J
17.57
0.00
17.57
s
1:10P May 20
MILK CLASS IV (CME)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
MILK CLASS IV
May 24
@DK4K
20.40
20.10
20.40
MILK CLASS IV
Jun 24
@DK4M
21.11
21.10
21.11
MILK CLASS IV
Jul 24
@DK4N
21.36
21.20
21.36
MILK CLASS IV
Aug 24
@DK4Q
21.80
21.80
21.80
MILK CLASS IV
Sep 24
@DK4U
21.97
21.82
21.97
MILK CLASS IV
Oct 24
@DK4V
22.25
22.25
22.25
22.25
22.25
0.00
22.25
8:12A May 21
MILK CLASS IV
Nov 24
@DK4X
22.16
22.24
22.25
22.24
22.25
0.09
22.16
8:15A May 21
MILK CLASS IV
Dec 24
@DK4Z
21.50
21.39
21.39
21.39
21.39
-0.11
21.50
8:11A May 21
MILK CLASS IV
Jan 25
@DK5F
20.73
20.73
20.73
MILK CLASS IV
Feb 25
@DK5G
20.60
20.60
20.60
MILK CLASS IV
Mar 25
@DK5H
20.85
20.85
20.85
MILK CLASS IV
Apr 25
@DK5J
20.67
20.80
20.67
MILK CLASS IV
May 25
@DK5K
20.33
20.33
20.33
MILK CLASS IV
Jun 25
@DK5M
20.11
20.11
20.11
MILK CLASS IV
Jul 25
@DK5N
19.40
0.10
19.50
s
1:10P May 20
MILK CLASS IV
Aug 25
@DK5Q
19.40
0.10
19.50
s
1:10P May 20
MILK CLASS IV
Sep 25
@DK5U
19.40
0.10
19.50
s
1:10P May 20
MILK CLASS IV
Oct 25
@DK5V
19.35
0.00
19.35
s
1:10P May 20
MILK CLASS IV
Nov 25
@DK5X
18.10
0.00
18.10
s
1:10P May 20
MILK CLASS IV
Dec 25
@DK5Z
17.47
0.00
17.47
s
1:10P May 20
MILK CLASS IV
Jan 26
@DK6F
16.52
0.00
16.52
s
1:10P May 20
MILK CLASS IV
Feb 26
@DK6G
16.01
0.00
16.01
s
1:10P May 20
MILK CLASS IV
Mar 26
@DK6H
16.01
0.00
16.01
s
1:10P May 20
MILK CLASS IV
Apr 26
@DK6J
15.51
0.00
15.51
s
1:10P May 20
NONFAT DRY MILK (CME)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NONFAT DRY M...
May 24
@NF4K
115.300
114.625
114.625
115.300
115.300
NONFAT DRY M...
Jun 24
@NF4M
118.000
117.725
120.300
117.725
120.300
2.300
118.000
7:48A May 21
NONFAT DRY M...
Jul 24
@NF4N
121.000
122.000
122.100
122.000
122.100
1.100
121.000
8:15A May 21
NONFAT DRY M...
Aug 24
@NF4Q
123.300
123.250
125.000
122.300
125.000
1.700
123.300
8:12A May 21
NONFAT DRY M...
Sep 24
@NF4U
125.400
124.725
126.500
124.450
126.500
1.100
125.400
8:12A May 21
NONFAT DRY M...
Oct 24
@NF4V
126.550
128.000
129.650
128.000
129.650
3.100
126.550
8:16A May 21
NONFAT DRY M...
Nov 24
@NF4X
128.000
128.400
128.400
127.500
128.000
NONFAT DRY M...
Dec 24
@NF4Z
129.500
132.450
132.450
131.000
132.450
2.950
129.500
8:16A May 21
NONFAT DRY M...
Jan 25
@NF5F
131.000
131.350
131.150
131.000
131.000
NONFAT DRY M...
Feb 25
@NF5G
132.000
132.975
132.975
132.000
132.000
NONFAT DRY M...
Mar 25
@NF5H
133.025
134.038
134.038
130.450
133.025
NONFAT DRY M...
Apr 25
@NF5J
132.550
131.025
132.550
132.550
NONFAT DRY M...
May 25
@NF5K
134.025
131.525
132.000
134.025
NONFAT DRY M...
Jun 25
@NF5M
134.000
131.650
0.025
134.025
s
1:10P May 20
NONFAT DRY M...
Jul 25
@NF5N
134.500
133.000
0.000
134.500
s
1:10P May 20
NONFAT DRY M...
Aug 25
@NF5Q
135.500
0.000
135.500
s
1:10P May 20
NONFAT DRY M...
Sep 25
@NF5U
136.000
0.000
136.000
s
1:10P May 20
NONFAT DRY M...
Oct 25
@NF5V
135.500
0.000
135.500
s
1:10P May 20
NONFAT DRY M...
Nov 25
@NF5X
136.000
0.000
136.000
s
1:10P May 20
NONFAT DRY M...
Dec 25
@NF5Z
134.000
134.000
NONFAT DRY M...
Jan 26
@NF6F
139.425
0.000
139.425
s
1:10P May 20
NONFAT DRY M...
Feb 26
@NF6G
140.025
0.000
140.025
s
1:10P May 20
NONFAT DRY M...
Mar 26
@NF6H
143.025
0.000
143.025
s
1:10P May 20
NONFAT DRY M...
Apr 26
@NF6J
145.775
0.000
145.775
s
1:10P May 20
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
MILK CLASS III (@DA4K)
Exchange:
CME
Last Trade:
18.71
Change:
Bid:
18.69
Ask:
18.72
Today's High:
18.72
Today's Low:
18.71
Volume:
48
Open:
18.71
Settle:
18.71
Prev:
18.71
Contract High:
Contract Low:
Updated:
May-21-2024
8:02:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
NTSB Releases Preliminary Report on Francis Scott Key Bridge Collapse
Editorial Staff
–
Posted at Monday, May 20, 2024 11:33AM CDT
@DA4K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.