Gold-n-Plump

Futures Markets

Options

Charts

MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III Jun 13	DA3M	17.99				18.00	0.03	18.02s	1:13P Jun 17
MILK CLASS III Jul 13	DA3N	18.03				18.56	0.14	18.17s	1:13P Jun 17
MILK CLASS III Aug 13	DA3Q	18.52				18.85	0.17	18.69s	1:13P Jun 17
MILK CLASS III Sep 13	DA3U	18.81				19.11	0.16	18.97s	1:13P Jun 17
MILK CLASS III Oct 13	DA3V	18.79				19.02	0.10	18.89s	1:13P Jun 17
MILK CLASS III Nov 13	DA3X	18.55					0.07	18.62s	1:13P Jun 17
MILK CLASS III Dec 13	DA3Z	18.16					0.00	18.16s	1:13P Jun 17
MILK CLASS III Jan 14	DA4F	17.60					0.03	17.63s	1:13P Jun 17
MILK CLASS III Feb 14	DA4G	17.25					0.02	17.27s	1:13P Jun 17
MILK CLASS III Mar 14	DA4H	17.17					0.01	17.18s	1:13P Jun 17
MILK CLASS III Apr 14	DA4J	17.15					0.02	17.17s	1:13P Jun 17
MILK CLASS III May 14	DA4K	17.16					0.04	17.20s	1:13P Jun 17
MILK CLASS III Jun 14	DA4M	17.15					0.00	17.15s	1:13P Jun 17
MILK CLASS III Jul 14	DA4N	17.06					-0.06	17.00s	1:13P Jun 17
MILK CLASS III Aug 14	DA4Q	17.00					-0.05	16.95s	1:13P Jun 17
MILK CLASS III Sep 14	DA4U	17.00					0.00	17.00s	1:13P Jun 17
MILK CLASS III Oct 14	DA4V	16.38					0.00	16.38s	1:13P Jun 17
MILK CLASS III Nov 14	DA4X	16.28					0.00	16.28s	1:13P Jun 17
MILK CLASS III Dec 14	DA4Z	16.80					0.00	16.80s	1:13P Jun 17
MILK CLASS III Jan 15	DA5F	15.57					0.00	15.57s	1:13P Jun 17
MILK CLASS III Feb 15	DA5G	15.52					0.00	15.52s	1:13P Jun 17
MILK CLASS III Mar 15	DA5H	15.47					0.00	15.47s	1:13P Jun 17
MILK CLASS III Apr 15	DA5J	15.41					0.00	15.41s	1:13P Jun 17
MILK CLASS III May 15	DA5K	15.36					0.00	15.36s	1:13P Jun 17
MILK CLASS III Jun 15	DA5M
MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III Jun 13	@DA3M	18.02				18.02		18.02
MILK CLASS III Jul 13	@DA3N	18.17		18.13	18.13	18.17		18.17
MILK CLASS III Aug 13	@DA3Q	18.69		18.62		18.71		18.69
MILK CLASS III Sep 13	@DA3U	18.97				18.95		18.97
MILK CLASS III Oct 13	@DA3V	18.89				18.89		18.89
MILK CLASS III Nov 13	@DA3X	18.62				18.62		18.62
MILK CLASS III Dec 13	@DA3Z	18.16				18.16		18.16
MILK CLASS III Jan 14	@DA4F	17.60	17.63	17.63	17.63	17.63	0.03	17.63s	4:06P Jun 17
MILK CLASS III Feb 14	@DA4G	17.25	17.27	17.27	17.27	17.27	0.02	17.27s	4:06P Jun 17
MILK CLASS III Mar 14	@DA4H	17.17	17.18	17.18	17.18	17.18	0.01	17.18s	4:06P Jun 17
MILK CLASS III Apr 14	@DA4J	17.15	17.20	17.20	17.12	17.17	0.02	17.17s	4:06P Jun 17
MILK CLASS III May 14	@DA4K	17.16	17.20	17.20	17.20	17.20	0.04	17.20s	4:06P Jun 17
MILK CLASS III Jun 14	@DA4M	17.15	17.20	17.20	17.15	17.15	0.00	17.15s	4:06P Jun 17
MILK CLASS III Jul 14	@DA4N	17.06	17.00	17.00	17.00	17.00	-0.06	17.00s	4:06P Jun 17
MILK CLASS III Aug 14	@DA4Q	17.00	16.95	16.95	16.95	16.95	-0.05	16.95s	4:06P Jun 17
MILK CLASS III Sep 14	@DA4U	17.00		16.47		17.00	0.00	17.00s	4:06P Jun 17
MILK CLASS III Oct 14	@DA4V	16.38		16.38		17.00	0.00	16.38s	4:06P Jun 17
MILK CLASS III Nov 14	@DA4X	16.28		16.28		17.00	0.00	16.28s	4:06P Jun 17
MILK CLASS III Dec 14	@DA4Z	16.80				17.00	0.00	16.80s	4:06P Jun 17
MILK CLASS III Jan 15	@DA5F	15.57					0.00	15.57s	4:06P Jun 17
MILK CLASS III Feb 15	@DA5G	15.52					0.00	15.52s	4:06P Jun 17
MILK CLASS III Mar 15	@DA5H	15.47					0.00	15.47s	4:06P Jun 17
MILK CLASS III Apr 15	@DA5J	15.41					0.00	15.41s	4:06P Jun 17
MILK CLASS III May 15	@DA5K	15.36					0.00	15.36s	4:06P Jun 17
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Jun 13	DK3M	19.03				19.80	0.00	19.03s	1:13P Jun 17
MILK CLASS IV Jul 13	DK3N	19.30					0.00	19.30s	1:13P Jun 17
MILK CLASS IV Aug 13	DK3Q	19.51					0.00	19.51s	1:13P Jun 17
MILK CLASS IV Sep 13	DK3U	19.53					0.00	19.53s	1:13P Jun 17
MILK CLASS IV Oct 13	DK3V	19.20					0.00	19.20s	1:13P Jun 17
MILK CLASS IV Nov 13	DK3X	19.11					0.00	19.11s	1:13P Jun 17
MILK CLASS IV Dec 13	DK3Z	18.59					0.00	18.59s	1:13P Jun 17
MILK CLASS IV Jan 14	DK4F	18.20					0.00	18.20s	1:13P Jun 17
MILK CLASS IV Feb 14	DK4G	17.85					0.00	17.85s	1:13P Jun 17
MILK CLASS IV Mar 14	DK4H	17.50					0.00	17.50s	1:13P Jun 17
MILK CLASS IV Apr 14	DK4J	16.39					0.00	16.39s	1:13P Jun 17
MILK CLASS IV May 14	DK4K	16.25					0.00	16.25s	1:13P Jun 17
MILK CLASS IV Jun 14	DK4M	16.15					0.00	16.15s	1:13P Jun 17
MILK CLASS IV Jul 14	DK4N	15.83					0.00	15.83s	1:13P Jun 17
MILK CLASS IV Aug 14	DK4Q	15.89					0.00	15.89s	1:13P Jun 17
MILK CLASS IV Sep 14	DK4U	15.96					0.00	15.96s	1:13P Jun 17
MILK CLASS IV Oct 14	DK4V	16.02					0.00	16.02s	1:13P Jun 17
MILK CLASS IV Nov 14	DK4X	16.08					0.00	16.08s	1:13P Jun 17
MILK CLASS IV Dec 14	DK4Z	16.14					0.00	16.14s	1:13P Jun 17
MILK CLASS IV Jan 15	DK5F	16.20					0.00	16.20s	1:13P Jun 17
MILK CLASS IV Feb 15	DK5G	16.26					0.00	16.26s	1:13P Jun 17
MILK CLASS IV Mar 15	DK5H	16.32					0.00	16.32s	1:13P Jun 17
MILK CLASS IV Apr 15	DK5J	16.38					0.00	16.38s	1:13P Jun 17
MILK CLASS IV May 15	DK5K	16.44					0.00	16.44s	1:13P Jun 17
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Jun 13	@DK3M	19.03		19.11	19.06	19.08	0.00	19.03s	4:21P Jun 17
MILK CLASS IV Jul 13	@DK3N	19.30		19.29	19.29	19.30	0.00	19.30s	4:21P Jun 17
MILK CLASS IV Aug 13	@DK3Q	19.51				19.51		19.51
MILK CLASS IV Sep 13	@DK3U	19.53				19.53		19.53
MILK CLASS IV Oct 13	@DK3V	19.20				19.20		19.20
MILK CLASS IV Nov 13	@DK3X	19.11				19.12		19.11
MILK CLASS IV Dec 13	@DK3Z	18.59				18.59		18.59
MILK CLASS IV Jan 14	@DK4F	18.20				18.20		18.20
MILK CLASS IV Feb 14	@DK4G	17.85				17.85		17.85
MILK CLASS IV Mar 14	@DK4H	17.50				17.50	0.00	17.50s	4:21P Jun 17
MILK CLASS IV Apr 14	@DK4J	16.39						16.39
MILK CLASS IV May 14	@DK4K	16.25						16.25
MILK CLASS IV Jun 14	@DK4M	16.15						16.15
MILK CLASS IV Jul 14	@DK4N	15.83					0.00	15.83s	4:21P Jun 17
MILK CLASS IV Aug 14	@DK4Q	15.89					0.00	15.89s	4:21P Jun 17
MILK CLASS IV Sep 14	@DK4U	15.96					0.00	15.96s	4:21P Jun 17
MILK CLASS IV Oct 14	@DK4V	16.02					0.00	16.02s	4:21P Jun 17
MILK CLASS IV Nov 14	@DK4X	16.08					0.00	16.08s	4:21P Jun 17
MILK CLASS IV Dec 14	@DK4Z	16.14					0.00	16.14s	4:21P Jun 17
MILK CLASS IV Jan 15	@DK5F	16.20					0.00	16.20s	4:21P Jun 17
MILK CLASS IV Feb 15	@DK5G	16.26					0.00	16.26s	4:21P Jun 17
MILK CLASS IV Mar 15	@DK5H	16.32					0.00	16.32s	4:21P Jun 17
MILK CLASS IV Apr 15	@DK5J	16.38					0.00	16.38s	4:21P Jun 17
MILK CLASS IV May 15	@DK5K	16.44					0.00	16.44s	4:21P Jun 17
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Jun 13	NF3M	168.500					0.000	168.500s	1:14P Jun 17
NONFAT DRY M... Jul 13	NF3N	171.500					0.000	171.500s	1:14P Jun 17
NONFAT DRY M... Aug 13	NF3Q	173.000					0.000	173.000s	1:14P Jun 17
NONFAT DRY M... Sep 13	NF3U	171.500					0.000	171.500s	1:14P Jun 17
NONFAT DRY M... Oct 13	NF3V	168.750					0.000	168.750s	1:14P Jun 17
NONFAT DRY M... Nov 13	NF3X	165.250					0.000	165.250s	1:14P Jun 17
NONFAT DRY M... Dec 13	NF3Z	162.000					0.000	162.000s	1:14P Jun 17
NONFAT DRY M... Jan 14	NF4F	160.975					0.000	160.975s	1:14P Jun 17
NONFAT DRY M... Feb 14	NF4G	158.000					0.000	158.000s	1:14P Jun 17
NONFAT DRY M... Mar 14	NF4H	155.000					0.000	155.000s	1:14P Jun 17
NONFAT DRY M... Apr 14	NF4J	144.000					0.000	144.000s	1:14P Jun 17
NONFAT DRY M... May 14	NF4K	144.000					0.000	144.000s	1:14P Jun 17
NONFAT DRY M... Jun 14	NF4M	144.000					0.000	144.000s	1:14P Jun 17
NONFAT DRY M... Jul 14	NF4N	130.500					0.000	130.500s	1:14P Jun 17
NONFAT DRY M... Aug 14	NF4Q	131.000					0.000	131.000s	1:14P Jun 17
NONFAT DRY M... Sep 14	NF4U	131.500					0.000	131.500s	1:14P Jun 17
NONFAT DRY M... Oct 14	NF4V	132.000					0.000	132.000s	1:14P Jun 17
NONFAT DRY M... Nov 14	NF4X	132.500					0.000	132.500s	1:14P Jun 17
NONFAT DRY M... Dec 14	NF4Z	133.000					0.000	133.000s	1:14P Jun 17
NONFAT DRY M... Jan 15	NF5F	133.500					0.000	133.500s	1:14P Jun 17
NONFAT DRY M... Feb 15	NF5G	134.000					0.000	134.000s	1:14P Jun 17
NONFAT DRY M... Mar 15	NF5H	134.500					0.000	134.500s	1:14P Jun 17
NONFAT DRY M... Apr 15	NF5J	135.000					0.000	135.000s	1:14P Jun 17
NONFAT DRY M... May 15	NF5K	135.500					0.000	135.500s	1:14P Jun 17
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Jun 13	@NF3M	168.500			169.475	169.000	0.000	168.500s	4:23P Jun 17
NONFAT DRY M... Jul 13	@NF3N	171.500				171.500		171.500
NONFAT DRY M... Aug 13	@NF3Q	173.000				173.000		173.000
NONFAT DRY M... Sep 13	@NF3U	171.500				171.500		171.500
NONFAT DRY M... Oct 13	@NF3V	168.750				168.750		168.750
NONFAT DRY M... Nov 13	@NF3X	165.250	166.500	166.500	166.500	166.500	0.000	165.250s	4:23P Jun 17
NONFAT DRY M... Dec 13	@NF3Z	162.000			162.500	162.000	0.000	162.000s	4:23P Jun 17
NONFAT DRY M... Jan 14	@NF4F	160.975			160.975	161.000	0.000	160.975s	4:23P Jun 17
NONFAT DRY M... Feb 14	@NF4G	158.000				159.500	0.000	158.000s	4:23P Jun 17
NONFAT DRY M... Mar 14	@NF4H	155.000					0.000	155.000s	4:23P Jun 17
NONFAT DRY M... Apr 14	@NF4J	144.000					0.000	144.000s	4:23P Jun 17
NONFAT DRY M... May 14	@NF4K	144.000					0.000	144.000s	4:23P Jun 17
NONFAT DRY M... Jun 14	@NF4M	144.000					0.000	144.000s	4:23P Jun 17
NONFAT DRY M... Jul 14	@NF4N	130.500					0.000	130.500s	4:23P Jun 17
NONFAT DRY M... Aug 14	@NF4Q	131.000					0.000	131.000s	4:23P Jun 17
NONFAT DRY M... Sep 14	@NF4U	131.500					0.000	131.500s	4:23P Jun 17
NONFAT DRY M... Oct 14	@NF4V	132.000					0.000	132.000s	4:23P Jun 17
NONFAT DRY M... Nov 14	@NF4X	132.500					0.000	132.500s	4:23P Jun 17
NONFAT DRY M... Dec 14	@NF4Z	133.000					0.000	133.000s	4:23P Jun 17
NONFAT DRY M... Jan 15	@NF5F	133.500					0.000	133.500s	4:23P Jun 17
NONFAT DRY M... Feb 15	@NF5G	134.000					0.000	134.000s	4:23P Jun 17
NONFAT DRY M... Mar 15	@NF5H	134.500					0.000	134.500s	4:23P Jun 17
NONFAT DRY M... Apr 15	@NF5J	135.000					0.000	135.000s	4:23P Jun 17
NONFAT DRY M... May 15	@NF5K	135.500					0.000	135.500s	4:23P Jun 17
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (DA3M)
Exchange:	CME
Last Trade:	18.00
Change:	0.03
Bid:
Ask:
Today's High:
Today's Low:
Volume:	58
Open:
Settle:	18.02s
Prev:	17.99
Contract High:
Contract Low:
Updated:	Jun-17-2013 1:13:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Mississippi River Open for Business

Katie Micik – Markets Editor Bio

Posted at Thursday, June 13, 2013 5:05PM CDT

DA3M

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