BP & Sons Grain

	Home
	Cash Bids
	BP Trailer Sales
	Contact Us
	Weather
	Futures Markets
	Quotes
	Grain

Futures Markets

MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III Dec 23	@DA3Z	16.16	16.17	16.18	16.16	16.17	0.01	16.16	10:41P Dec 04
MILK CLASS III Jan 24	@DA4F	16.36	16.42	16.46	16.38	16.45	0.09	16.36	10:19P Dec 04
MILK CLASS III Feb 24	@DA4G	16.69				16.74		16.69
MILK CLASS III Mar 24	@DA4H	17.37	17.43	17.43	17.37	17.37	0.00	17.37	3:03A Dec 05
MILK CLASS III Apr 24	@DA4J	17.81				17.81		17.81
MILK CLASS III May 24	@DA4K	18.08				18.08		18.08
MILK CLASS III Jun 24	@DA4M	18.30				18.28		18.30
MILK CLASS III Jul 24	@DA4N	18.45				18.40		18.45
MILK CLASS III Aug 24	@DA4Q	18.50				18.50		18.50
MILK CLASS III Sep 24	@DA4U	18.55	18.55	18.55	18.55	18.55	0.00	18.55s	2:08P Dec 04
MILK CLASS III Oct 24	@DA4V	18.70				18.70		18.70
MILK CLASS III Nov 24	@DA4X	18.60				18.60		18.60
MILK CLASS III Dec 24	@DA4Z	18.40				18.40		18.40
MILK CLASS III Jan 25	@DA5F	18.12				18.15	0.00	18.12s	1:10P Dec 04
MILK CLASS III Feb 25	@DA5G	18.10				18.15	0.00	18.10s	1:10P Dec 04
MILK CLASS III Mar 25	@DA5H	18.10				18.15	0.00	18.10s	1:10P Dec 04
MILK CLASS III Apr 25	@DA5J	18.00				18.00		18.00
MILK CLASS III May 25	@DA5K	18.00				18.00	0.00	18.00s	1:10P Dec 04
MILK CLASS III Jun 25	@DA5M	18.00				18.00	0.00	18.00s	1:10P Dec 04
MILK CLASS III Jul 25	@DA5N	17.99					0.00	17.99s	1:10P Dec 04
MILK CLASS III Aug 25	@DA5Q	17.97					0.00	17.97s	1:10P Dec 04
MILK CLASS III Sep 25	@DA5U	17.94					0.00	17.94s	1:10P Dec 04
MILK CLASS III Oct 25	@DA5V	17.87					0.00	17.87s	1:10P Dec 04
MILK CLASS III Nov 25	@DA5X	17.83					0.00	17.83s	1:10P Dec 04
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Dec 23	@DK3Z	19.24				18.95	0.00	19.24s	1:10P Dec 04
MILK CLASS IV Jan 24	@DK4F	19.14				19.31		19.14
MILK CLASS IV Feb 24	@DK4G	19.20				19.25	-0.05	19.15s	1:10P Dec 04
MILK CLASS IV Mar 24	@DK4H	19.22				19.30	0.00	19.22s	1:10P Dec 04
MILK CLASS IV Apr 24	@DK4J	19.25				19.29		19.25
MILK CLASS IV May 24	@DK4K	19.43				19.41		19.43
MILK CLASS IV Jun 24	@DK4M	19.60				19.52		19.60
MILK CLASS IV Jul 24	@DK4N	19.70				19.62		19.70
MILK CLASS IV Aug 24	@DK4Q	19.86				19.87		19.86
MILK CLASS IV Sep 24	@DK4U	19.90				19.82		19.90
MILK CLASS IV Oct 24	@DK4V	20.07				20.08		20.07
MILK CLASS IV Nov 24	@DK4X	19.95				19.95		19.95
MILK CLASS IV Dec 24	@DK4Z	19.67				19.77		19.67
MILK CLASS IV Jan 25	@DK5F	18.15					0.00	18.15s	1:10P Dec 04
MILK CLASS IV Feb 25	@DK5G	18.15					0.00	18.15s	1:10P Dec 04
MILK CLASS IV Mar 25	@DK5H	18.15					0.00	18.15s	1:10P Dec 04
MILK CLASS IV Apr 25	@DK5J	18.00					0.00	18.00s	1:10P Dec 04
MILK CLASS IV May 25	@DK5K	18.00					0.00	18.00s	1:10P Dec 04
MILK CLASS IV Jun 25	@DK5M	18.13					0.00	18.13s	1:10P Dec 04
MILK CLASS IV Jul 25	@DK5N	17.74					0.00	17.74s	1:10P Dec 04
MILK CLASS IV Aug 25	@DK5Q	17.84					0.00	17.84s	1:10P Dec 04
MILK CLASS IV Sep 25	@DK5U	17.74					0.00	17.74s	1:10P Dec 04
MILK CLASS IV Oct 25	@DK5V	17.74					0.00	17.74s	1:10P Dec 04
MILK CLASS IV Nov 25	@DK5X	17.68					0.00	17.68s	1:10P Dec 04
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Dec 23	@NF3Z	119.500	119.250	119.250	119.250	119.250	0.000	119.500s	1:30P Dec 04
NONFAT DRY M... Jan 24	@NF4F	121.700	121.675	121.675	121.150	121.500	-0.200	121.500s	2:24P Dec 04
NONFAT DRY M... Feb 24	@NF4G	122.000				122.225		122.000
NONFAT DRY M... Mar 24	@NF4H	123.550	123.550	123.550	123.550	123.550	0.000	123.550s	3:41P Dec 04
NONFAT DRY M... Apr 24	@NF4J	125.500				125.425		125.500
NONFAT DRY M... May 24	@NF4K	128.250		127.100		128.250		128.250
NONFAT DRY M... Jun 24	@NF4M	130.625		131.763	131.763	130.125		130.625
NONFAT DRY M... Jul 24	@NF4N	132.500			135.525	132.850		132.500
NONFAT DRY M... Aug 24	@NF4Q	135.650			136.800	135.650		135.650
NONFAT DRY M... Sep 24	@NF4U	135.700				135.700		135.700
NONFAT DRY M... Oct 24	@NF4V	137.000				137.000		137.000
NONFAT DRY M... Nov 24	@NF4X	137.500		136.875		137.750		137.500
NONFAT DRY M... Dec 24	@NF4Z	137.875		139.400	139.400	138.250		137.875
NONFAT DRY M... Jan 25	@NF5F	135.250					0.000	135.250s	1:10P Dec 04
NONFAT DRY M... Feb 25	@NF5G	133.500						133.500
NONFAT DRY M... Mar 25	@NF5H	133.500					0.000	133.500s	1:10P Dec 04
NONFAT DRY M... Apr 25	@NF5J	132.250					0.000	132.250s	1:10P Dec 04
NONFAT DRY M... May 25	@NF5K	132.250					0.000	132.250s	1:10P Dec 04
NONFAT DRY M... Jun 25	@NF5M	132.250					0.000	132.250s	1:10P Dec 04
NONFAT DRY M... Jul 25	@NF5N	130.500					0.000	130.500s	1:10P Dec 04
NONFAT DRY M... Aug 25	@NF5Q	131.325					0.000	131.325s	1:10P Dec 04
NONFAT DRY M... Sep 25	@NF5U	130.950					0.000	130.950s	1:10P Dec 04
NONFAT DRY M... Oct 25	@NF5V	131.825					0.000	131.825s	1:10P Dec 04
NONFAT DRY M... Nov 25	@NF5X	132.525					0.000	132.525s	1:10P Dec 04
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA3Z)
Exchange:	CME
Last Trade:	16.17
Change:	0.01
Bid:	16.16
Ask:	16.18
Today's High:	16.18
Today's Low:	16.16
Volume:	485
Open:	16.17
Settle:	16.16
Prev:	16.16
Contract High:
Contract Low:
Updated:	Dec-04-2023 10:41:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

USGC 2023-24 Corn Harvest Report Shows High Quality, Record Size Crop

Editorial Staff –

Posted at Monday, December 4, 2023 11:03AM CST

@DA3Z

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