Northern Partners Cooperative

Futures Markets

MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III Dec 19	@DA9Z	19.37	19.46	19.46	19.46	19.46	0.09	19.37	6:39P Dec 11
MILK CLASS III Jan 20	@DA0F	18.19				18.20		18.19
MILK CLASS III Feb 20	@DA0G	17.56				17.54		17.56
MILK CLASS III Mar 20	@DA0H	17.13				17.13		17.13
MILK CLASS III Apr 20	@DA0J	16.99				17.01		16.99
MILK CLASS III May 20	@DA0K	16.98				16.98		16.98
MILK CLASS III Jun 20	@DA0M	17.08				17.08		17.08
MILK CLASS III Jul 20	@DA0N	17.34				17.34		17.34
MILK CLASS III Aug 20	@DA0Q	17.47				17.44		17.47
MILK CLASS III Sep 20	@DA0U	17.58				17.60		17.58
MILK CLASS III Oct 20	@DA0V	17.57				17.60		17.57
MILK CLASS III Nov 20	@DA0X	17.45				17.45		17.45
MILK CLASS III Dec 20	@DA0Z	17.29				17.29		17.29
MILK CLASS III Jan 21	@DA1F	16.68						16.68
MILK CLASS III Feb 21	@DA1G	16.35					0.00	16.35s	1:10P Dec 11
MILK CLASS III Mar 21	@DA1H	16.15						16.15
MILK CLASS III Apr 21	@DA1J	15.92					0.00	15.92s	1:10P Dec 11
MILK CLASS III May 21	@DA1K	16.00					0.00	16.00s	1:10P Dec 11
MILK CLASS III Jun 21	@DA1M	16.00					0.00	16.00s	1:10P Dec 11
MILK CLASS III Jul 21	@DA1N	16.00					0.00	16.00s	1:10P Dec 11
MILK CLASS III Aug 21	@DA1Q	16.00					0.00	16.00s	1:10P Dec 11
MILK CLASS III Sep 21	@DA1U	16.00					0.00	16.00s	1:10P Dec 11
MILK CLASS III Oct 21	@DA1V	16.00					0.00	16.00s	1:10P Dec 11
MILK CLASS III Nov 21	@DA1X	16.00					0.00	16.00s	1:10P Dec 11
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Dec 19	@DK9Z	16.74	16.72	16.72	16.72	16.72	-0.02	16.74	5:31P Dec 11
MILK CLASS IV Jan 20	@DK0F	16.99				17.09		16.99
MILK CLASS IV Feb 20	@DK0G	17.29				17.43		17.29
MILK CLASS IV Mar 20	@DK0H	17.45				17.47		17.45
MILK CLASS IV Apr 20	@DK0J	17.70				17.70	-0.08	17.62s	1:10P Dec 11
MILK CLASS IV May 20	@DK0K	17.85	17.80	17.80	17.80	17.80	-0.06	17.79s	1:10P Dec 11
MILK CLASS IV Jun 20	@DK0M	17.95				18.04		17.95
MILK CLASS IV Jul 20	@DK0N	18.16				18.16	-0.10	18.06s	1:10P Dec 11
MILK CLASS IV Aug 20	@DK0Q	18.25	18.15	18.15	18.15	18.15	-0.11	18.14s	1:10P Dec 11
MILK CLASS IV Sep 20	@DK0U	18.34				18.35	-0.09	18.25s	1:10P Dec 11
MILK CLASS IV Oct 20	@DK0V	18.33	18.25	18.25	18.24	18.24	-0.09	18.24s	1:10P Dec 11
MILK CLASS IV Nov 20	@DK0X	18.22				18.30		18.22
MILK CLASS IV Dec 20	@DK0Z	18.17				18.24		18.17
MILK CLASS IV Jan 21	@DK1F	17.76					0.00	17.76s	1:10P Dec 11
MILK CLASS IV Feb 21	@DK1G	17.51					0.00	17.51s	1:10P Dec 11
MILK CLASS IV Mar 21	@DK1H	17.46					0.00	17.46s	1:10P Dec 11
MILK CLASS IV Apr 21	@DK1J	17.95					0.00	17.95s	1:10P Dec 11
MILK CLASS IV May 21	@DK1K	17.95					0.00	17.95s	1:10P Dec 11
MILK CLASS IV Jun 21	@DK1M	17.95					0.00	17.95s	1:10P Dec 11
MILK CLASS IV Jul 21	@DK1N	19.45					0.00	19.45s	1:10P Dec 11
MILK CLASS IV Aug 21	@DK1Q	19.45					0.00	19.45s	1:10P Dec 11
MILK CLASS IV Sep 21	@DK1U	19.45					0.00	19.45s	1:10P Dec 11
MILK CLASS IV Oct 21	@DK1V	19.45					0.00	19.45s	1:10P Dec 11
MILK CLASS IV Nov 21	@DK1X	19.45					0.00	19.45s	1:10P Dec 11
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Dec 19	@NF9Z	119.975		121.000	121.000	121.000		119.975
NONFAT DRY M... Jan 20	@NF0F	122.775		123.475	123.475	123.375		122.775
NONFAT DRY M... Feb 20	@NF0G	125.075			126.600	125.500		125.075
NONFAT DRY M... Mar 20	@NF0H	125.775	125.800	125.800	125.800	125.800	0.025	125.775	5:47P Dec 11
NONFAT DRY M... Apr 20	@NF0J	126.500	126.150	126.175	126.150	126.150	-0.350	126.500	5:47P Dec 11
NONFAT DRY M... May 20	@NF0K	127.025		127.663	127.663	127.450		127.025
NONFAT DRY M... Jun 20	@NF0M	128.250		128.225	128.225	128.250		128.250
NONFAT DRY M... Jul 20	@NF0N	129.000		129.025	129.025	129.000		129.000
NONFAT DRY M... Aug 20	@NF0Q	130.200		129.725	129.725	129.775		130.200
NONFAT DRY M... Sep 20	@NF0U	130.850		130.075	130.075	130.850		130.850
NONFAT DRY M... Oct 20	@NF0V	130.900		129.600	129.600	130.900		130.900
NONFAT DRY M... Nov 20	@NF0X	131.800		129.900	129.900	131.800		131.800
NONFAT DRY M... Dec 20	@NF0Z	132.400		130.000	130.000	132.525		132.400
NONFAT DRY M... Jan 21	@NF1F	132.325		130.688	130.688	127.125		132.325
NONFAT DRY M... Feb 21	@NF1G	132.075					0.000	132.075s	1:10P Dec 11
NONFAT DRY M... Mar 21	@NF1H	119.675					0.000	119.675s	1:10P Dec 11
NONFAT DRY M... Apr 21	@NF1J	119.675					0.000	119.675s	1:10P Dec 11
NONFAT DRY M... May 21	@NF1K	119.675					0.000	119.675s	1:10P Dec 11
NONFAT DRY M... Jun 21	@NF1M	119.675					0.000	119.675s	1:10P Dec 11
NONFAT DRY M... Jul 21	@NF1N	119.675					0.000	119.675s	1:10P Dec 11
NONFAT DRY M... Aug 21	@NF1Q	119.675					0.000	119.675s	1:10P Dec 11
NONFAT DRY M... Sep 21	@NF1U	119.675					0.000	119.675s	1:10P Dec 11
NONFAT DRY M... Oct 21	@NF1V	119.675					0.000	119.675s	1:10P Dec 11
NONFAT DRY M... Nov 21	@NF1X	119.675					0.000	119.675s	1:10P Dec 11
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA9Z)
Exchange:	CME
Last Trade:	19.46
Change:	0.09
Bid:	19.44
Ask:	19.48
Today's High:	19.46
Today's Low:	19.46
Volume:	290
Open:	19.46
Settle:	19.37
Prev:	19.37
Contract High:
Contract Low:
Updated:	Dec-11-2019 6:39:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

UMR 2019 Barge Navigation Season Ends; Duluth Grain Shipping End Near

Editorial Staff –

Posted at Monday, December 9, 2019 8:24AM CST

@DA9Z

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