CFS Futures/Futures Management Group

Futures Markets

MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III Mar 25	@DA5H	18.46	18.49	18.50	18.48	18.48	0.02	18.46	9:26A Mar 19
MILK CLASS III Apr 25	@DA5J	16.96	17.03	17.22	16.94	17.07	0.11	16.96	12:56P Mar 19
MILK CLASS III May 25	@DA5K	17.05	17.11	17.37	17.07	17.31	0.26	17.05	12:56P Mar 19
MILK CLASS III Jun 25	@DA5M	17.10	17.15	17.33	17.15	17.30	0.20	17.10	12:56P Mar 19
MILK CLASS III Jul 25	@DA5N	17.62	17.70	17.83	17.70	17.83	0.21	17.62	11:48A Mar 19
MILK CLASS III Aug 25	@DA5Q	18.17	18.20	18.25	18.20	18.25	0.08	18.17	11:05A Mar 19
MILK CLASS III Sep 25	@DA5U	18.32	18.37	18.40	18.37	18.40	0.08	18.32	11:03A Mar 19
MILK CLASS III Oct 25	@DA5V	18.52				18.50		18.52
MILK CLASS III Nov 25	@DA5X	18.30	18.51	18.51	18.51	18.51	0.21	18.30	11:06A Mar 19
MILK CLASS III Dec 25	@DA5Z	18.09	18.26	18.30	18.26	18.30	0.21	18.09	11:20A Mar 19
MILK CLASS III Jan 26	@DA6F	17.51	17.61	17.61	17.61	17.61	0.10	17.51	9:43A Mar 19
MILK CLASS III Feb 26	@DA6G	17.34	17.44	17.52	17.44	17.50	0.16	17.34	10:51A Mar 19
MILK CLASS III Mar 26	@DA6H	17.39	17.48	17.55	17.48	17.55	0.16	17.39	11:17A Mar 19
MILK CLASS III Apr 26	@DA6J	17.60	17.60	17.60	17.60	17.60	0.00	17.60	11:16A Mar 19
MILK CLASS III May 26	@DA6K	17.65	17.65	17.65	17.65	17.65	0.00	17.65	11:16A Mar 19
MILK CLASS III Jun 26	@DA6M	17.70	17.70	17.70	17.70	17.70	0.00	17.70	11:17A Mar 19
MILK CLASS III Jul 26	@DA6N	17.90					0.00	17.90s	1:10P Mar 18
MILK CLASS III Aug 26	@DA6Q	17.62					0.00	17.62s	1:10P Mar 18
MILK CLASS III Sep 26	@DA6U	17.69					0.00	17.69s	1:10P Mar 18
MILK CLASS III Oct 26	@DA6V	17.79					0.00	17.79s	1:10P Mar 18
MILK CLASS III Nov 26	@DA6X	17.66					0.00	17.66s	1:10P Mar 18
MILK CLASS III Dec 26	@DA6Z	17.29					0.00	17.29s	1:10P Mar 18
MILK CLASS III Jan 27	@DA7F	16.76					0.00	16.76s	1:10P Mar 18
MILK CLASS III Feb 27	@DA7G	16.76					0.00	16.76s	1:10P Mar 18
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Mar 25	@DK5H	18.51				19.26		18.51
MILK CLASS IV Apr 25	@DK5J	18.16				18.20		18.16
MILK CLASS IV May 25	@DK5K	18.26	18.20	18.20	18.20	18.20	-0.06	18.26	10:42A Mar 19
MILK CLASS IV Jun 25	@DK5M	17.76	17.70	17.70	17.70	17.70	-0.06	17.76	10:42A Mar 19
MILK CLASS IV Jul 25	@DK5N	18.16				18.42		18.16
MILK CLASS IV Aug 25	@DK5Q	18.45				18.85		18.45
MILK CLASS IV Sep 25	@DK5U	18.64				18.90		18.64
MILK CLASS IV Oct 25	@DK5V	18.85				19.09		18.85
MILK CLASS IV Nov 25	@DK5X	18.99				19.00		18.99
MILK CLASS IV Dec 25	@DK5Z	19.30				19.20		19.30
MILK CLASS IV Jan 26	@DK6F	18.70	18.70	18.70	18.70	18.70	0.00	18.70	10:44A Mar 19
MILK CLASS IV Feb 26	@DK6G	18.57	18.57	18.57	18.57	18.57	0.00	18.57	10:55A Mar 19
MILK CLASS IV Mar 26	@DK6H	18.63				18.65		18.63
MILK CLASS IV Apr 26	@DK6J	18.57	18.57	18.57	18.57	18.57	0.00	18.57	11:23A Mar 19
MILK CLASS IV May 26	@DK6K	18.00	18.62	18.62	18.62	18.62	0.62	18.00	11:23A Mar 19
MILK CLASS IV Jun 26	@DK6M	18.00	18.68	18.68	18.68	18.68	0.68	18.00	11:42A Mar 19
MILK CLASS IV Jul 26	@DK6N	17.51						17.51
MILK CLASS IV Aug 26	@DK6Q	17.51						17.51
MILK CLASS IV Sep 26	@DK6U	17.51						17.51
MILK CLASS IV Oct 26	@DK6V	17.51						17.51
MILK CLASS IV Nov 26	@DK6X	17.51						17.51
MILK CLASS IV Dec 26	@DK6Z	17.25						17.25
MILK CLASS IV Jan 27	@DK7F	15.68					0.00	15.68s	1:10P Mar 18
MILK CLASS IV Feb 27	@DK7G	15.68					0.00	15.68s	1:10P Mar 18
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Mar 25	@NF5H	123.125	123.100	123.100	123.000	123.000	-0.125	123.125	12:00P Mar 19
NONFAT DRY M... Apr 25	@NF5J	119.125	118.975	118.975	118.500	118.500	-0.625	119.125	12:55P Mar 19
NONFAT DRY M... May 25	@NF5K	119.050	118.350	118.400	118.350	118.350	-0.700	119.050	12:31P Mar 19
NONFAT DRY M... Jun 25	@NF5M	120.875	120.200	120.200	120.200	120.200	-0.675	120.875	12:55P Mar 19
NONFAT DRY M... Jul 25	@NF5N	123.200	122.750	122.750	122.475	122.700	-0.500	123.200	10:49A Mar 19
NONFAT DRY M... Aug 25	@NF5Q	124.850	124.500	124.500	124.000	124.500	-0.350	124.850	11:14A Mar 19
NONFAT DRY M... Sep 25	@NF5U	125.900	125.500	125.650	125.475	125.500	-0.400	125.900	10:49A Mar 19
NONFAT DRY M... Oct 25	@NF5V	127.000	127.000	127.000	126.600	126.600	-0.400	127.000	12:55P Mar 19
NONFAT DRY M... Nov 25	@NF5X	128.625	128.625	128.625	127.500	127.500	-1.125	128.625	11:33A Mar 19
NONFAT DRY M... Dec 25	@NF5Z	129.450		128.762	128.725	129.750		129.450
NONFAT DRY M... Jan 26	@NF6F	129.225	127.500	127.500	127.500	127.500	-1.725	129.225	12:06P Mar 19
NONFAT DRY M... Feb 26	@NF6G	127.500		128.250	127.500	127.500		127.500
NONFAT DRY M... Mar 26	@NF6H	128.975			128.000	127.500		128.975
NONFAT DRY M... Apr 26	@NF6J	134.925			134.025			134.925
NONFAT DRY M... May 26	@NF6K	137.425			139.475	139.750		137.425
NONFAT DRY M... Jun 26	@NF6M	140.225			143.300			140.225
NONFAT DRY M... Jul 26	@NF6N	147.650					0.000	147.650s	1:10P Mar 18
NONFAT DRY M... Aug 26	@NF6Q	147.975					0.000	147.975s	1:10P Mar 18
NONFAT DRY M... Sep 26	@NF6U	148.175					0.000	148.175s	1:10P Mar 18
NONFAT DRY M... Oct 26	@NF6V	148.175					0.000	148.175s	1:10P Mar 18
NONFAT DRY M... Nov 26	@NF6X	148.950					0.000	148.950s	1:10P Mar 18
NONFAT DRY M... Dec 26	@NF6Z	149.025					0.000	149.025s	1:10P Mar 18
NONFAT DRY M... Jan 27	@NF7F	151.500					0.000	151.500s	1:10P Mar 18
NONFAT DRY M... Feb 27	@NF7G	151.000					0.000	151.000s	1:10P Mar 18
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA5H)
Exchange:	CME
Last Trade:	18.48
Change:	0.02
Bid:	18.47
Ask:	18.51
Today's High:	18.50
Today's Low:	18.48
Volume:	165
Open:	18.49
Settle:	18.46
Prev:	18.46
Contract High:
Contract Low:
Updated:	Mar-19-2025 9:26:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

USTR Proposed Fees on Chinese Ships Will Harm US Maritime, Ag Industries

Editorial Staff –

Posted at Monday, March 17, 2025 8:43AM CDT

@DA5H

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