Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111
CLICK - MFA CONNECT
Futures Markets
MILK CLASS III (CME)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
MILK CLASS III
Oct 24
@DA4V
22.74
22.73
22.74
MILK CLASS III
Nov 24
@DA4X
20.35
20.41
20.50
20.38
20.45
0.10
20.35
11:02P Oct 22
MILK CLASS III
Dec 24
@DA4Z
20.44
20.46
20.79
20.46
20.66
0.22
20.44
11:02P Oct 22
MILK CLASS III
Jan 25
@DA5F
20.16
20.22
20.16
MILK CLASS III
Feb 25
@DA5G
19.78
19.83
19.78
MILK CLASS III
Mar 25
@DA5H
19.67
19.67
19.67
MILK CLASS III
Apr 25
@DA5J
19.56
19.31
0.00
19.56
s
1:10P Oct 22
MILK CLASS III
May 25
@DA5K
19.38
19.40
19.40
19.40
19.40
0.02
19.40
s
1:10P Oct 22
MILK CLASS III
Jun 25
@DA5M
19.40
19.45
19.40
MILK CLASS III
Jul 25
@DA5N
19.36
19.45
0.04
19.40
s
1:10P Oct 22
MILK CLASS III
Aug 25
@DA5Q
19.45
19.50
19.45
MILK CLASS III
Sep 25
@DA5U
19.61
19.61
19.61
MILK CLASS III
Oct 25
@DA5V
19.52
19.52
19.52
MILK CLASS III
Nov 25
@DA5X
19.41
19.42
19.42
19.42
19.42
0.00
19.41
s
3:18P Oct 22
MILK CLASS III
Dec 25
@DA5Z
19.32
19.32
0.00
19.32
s
1:10P Oct 22
MILK CLASS III
Jan 26
@DA6F
17.68
0.00
17.68
s
1:10P Oct 22
MILK CLASS III
Feb 26
@DA6G
17.57
0.00
17.57
s
1:10P Oct 22
MILK CLASS III
Mar 26
@DA6H
17.57
0.00
17.57
s
1:10P Oct 22
MILK CLASS III
Apr 26
@DA6J
17.57
0.00
17.57
s
1:10P Oct 22
MILK CLASS III
May 26
@DA6K
17.50
0.00
17.50
s
1:10P Oct 22
MILK CLASS III
Jun 26
@DA6M
17.48
0.00
17.48
s
1:10P Oct 22
MILK CLASS III
Jul 26
@DA6N
17.60
0.00
17.60
s
1:10P Oct 22
MILK CLASS III
Aug 26
@DA6Q
17.62
0.00
17.62
s
1:10P Oct 22
MILK CLASS III
Sep 26
@DA6U
17.69
0.00
17.69
s
1:10P Oct 22
MILK CLASS IV (CME)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
MILK CLASS IV
Oct 24
@DK4V
20.91
20.91
0.00
20.91
s
1:10P Oct 22
MILK CLASS IV
Nov 24
@DK4X
21.28
21.15
21.15
21.15
21.15
-0.13
21.15
s
1:10P Oct 22
MILK CLASS IV
Dec 24
@DK4Z
21.00
21.00
21.00
MILK CLASS IV
Jan 25
@DK5F
21.15
21.20
21.15
MILK CLASS IV
Feb 25
@DK5G
21.22
21.22
21.22
MILK CLASS IV
Mar 25
@DK5H
21.20
21.20
21.20
MILK CLASS IV
Apr 25
@DK5J
21.20
21.20
21.20
MILK CLASS IV
May 25
@DK5K
21.40
21.40
0.00
21.40
s
1:10P Oct 22
MILK CLASS IV
Jun 25
@DK5M
21.40
21.40
21.40
MILK CLASS IV
Jul 25
@DK5N
21.40
21.40
0.00
21.40
s
1:10P Oct 22
MILK CLASS IV
Aug 25
@DK5Q
21.40
21.40
0.00
21.40
s
1:10P Oct 22
MILK CLASS IV
Sep 25
@DK5U
21.45
21.45
0.00
21.45
s
1:10P Oct 22
MILK CLASS IV
Oct 25
@DK5V
21.50
21.50
0.00
21.50
s
1:10P Oct 22
MILK CLASS IV
Nov 25
@DK5X
21.48
21.47
21.48
MILK CLASS IV
Dec 25
@DK5Z
21.14
21.09
0.00
21.14
s
1:10P Oct 22
MILK CLASS IV
Jan 26
@DK6F
16.52
0.00
16.52
s
1:10P Oct 22
MILK CLASS IV
Feb 26
@DK6G
16.01
0.00
16.01
s
1:10P Oct 22
MILK CLASS IV
Mar 26
@DK6H
16.01
0.00
16.01
s
1:10P Oct 22
MILK CLASS IV
Apr 26
@DK6J
15.51
0.00
15.51
s
1:10P Oct 22
MILK CLASS IV
May 26
@DK6K
15.20
0.00
15.20
s
1:10P Oct 22
MILK CLASS IV
Jun 26
@DK6M
14.90
0.00
14.90
s
1:10P Oct 22
MILK CLASS IV
Jul 26
@DK6N
14.69
0.00
14.69
s
1:10P Oct 22
MILK CLASS IV
Aug 26
@DK6Q
14.51
0.00
14.51
s
1:10P Oct 22
MILK CLASS IV
Sep 26
@DK6U
14.58
0.00
14.58
s
1:10P Oct 22
NONFAT DRY MILK (CME)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NONFAT DRY M...
Oct 24
@NF4V
134.300
134.750
-0.100
134.200
s
1:10P Oct 22
NONFAT DRY M...
Nov 24
@NF4X
135.000
138.000
135.000
135.000
NONFAT DRY M...
Dec 24
@NF4Z
136.500
134.200
136.975
134.200
136.975
-2.000
134.500
s
1:29P Oct 22
NONFAT DRY M...
Jan 25
@NF5F
136.900
135.500
135.975
135.000
135.000
-1.900
135.000
s
1:10P Oct 22
NONFAT DRY M...
Feb 25
@NF5G
137.500
135.750
135.750
135.000
135.575
-1.925
135.575
s
1:10P Oct 22
NONFAT DRY M...
Mar 25
@NF5H
135.700
135.700
135.700
NONFAT DRY M...
Apr 25
@NF5J
136.000
136.000
136.000
NONFAT DRY M...
May 25
@NF5K
137.250
138.500
137.250
NONFAT DRY M...
Jun 25
@NF5M
138.000
139.175
139.000
138.000
NONFAT DRY M...
Jul 25
@NF5N
138.500
138.500
138.500
NONFAT DRY M...
Aug 25
@NF5Q
139.300
139.300
139.300
NONFAT DRY M...
Sep 25
@NF5U
139.400
139.000
139.400
NONFAT DRY M...
Oct 25
@NF5V
139.375
136.875
139.000
139.375
NONFAT DRY M...
Nov 25
@NF5X
139.500
136.500
140.300
139.500
NONFAT DRY M...
Dec 25
@NF5Z
139.500
136.250
139.500
139.500
NONFAT DRY M...
Jan 26
@NF6F
137.000
0.000
137.000
s
1:10P Oct 22
NONFAT DRY M...
Feb 26
@NF6G
140.025
0.000
140.025
s
1:10P Oct 22
NONFAT DRY M...
Mar 26
@NF6H
143.025
0.000
143.025
s
1:10P Oct 22
NONFAT DRY M...
Apr 26
@NF6J
145.775
0.000
145.775
s
1:10P Oct 22
NONFAT DRY M...
May 26
@NF6K
146.775
0.000
146.775
s
1:10P Oct 22
NONFAT DRY M...
Jun 26
@NF6M
147.775
0.000
147.775
s
1:10P Oct 22
NONFAT DRY M...
Jul 26
@NF6N
147.650
0.000
147.650
s
1:10P Oct 22
NONFAT DRY M...
Aug 26
@NF6Q
147.975
0.000
147.975
s
1:10P Oct 22
NONFAT DRY M...
Sep 26
@NF6U
148.175
0.000
148.175
s
1:10P Oct 22
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
MILK CLASS III (@DA4V)
Exchange:
CME
Last Trade:
22.73
Change:
Bid:
22.73
Ask:
22.75
Today's High:
Today's Low:
Volume:
58
Open:
Settle:
22.74
Prev:
22.74
Contract High:
Contract Low:
Updated:
Delay Time:
10 Minutes
DTN Market Matters Blog
2024 Hard Red and Soft Red Winter Wheat Crop Quality Good Overall
Editorial Staff
–
Posted at Monday, October 21, 2024 10:39AM CDT
@DA4V
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.