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 Oct 24	@DA4V	22.58	22.70	22.71	22.70	22.71	0.13	22.58	5:04P Oct 17
MILK CLASS III Nov 24	@DA4X	21.46	21.64	21.67	21.59	21.61	0.15	21.46	11:14P Oct 17
MILK CLASS III Dec 24	@DA4Z	21.49	21.60	21.63	21.60	21.63	0.14	21.49	9:32P Oct 17
MILK CLASS III Jan 25	@DA5F	20.79	20.90	20.90	20.90	20.90	0.11	20.79	9:03P Oct 17
MILK CLASS III Feb 25	@DA5G	20.26				20.25		20.26
MILK CLASS III Mar 25	@DA5H	20.04	20.05	20.05	20.05	20.05	0.01	20.04	9:00P Oct 17
MILK CLASS III Apr 25	@DA5J	19.50	19.56	19.56	19.56	19.56	0.06	19.50	9:00P Oct 17
MILK CLASS III May 25	@DA5K	19.33	19.40	19.50	19.38	19.50	0.05	19.38s	1:30P Oct 17
MILK CLASS III Jun 25	@DA5M	19.30				19.39		19.30
MILK CLASS III Jul 25	@DA5N	19.32	19.45	19.45	19.45	19.45	0.00	19.32s	2:58P Oct 17
MILK CLASS III Aug 25	@DA5Q	19.38				19.50		19.38
MILK CLASS III Sep 25	@DA5U	19.54				19.60		19.54
MILK CLASS III Oct 25	@DA5V	19.52				19.52		19.52
MILK CLASS III Nov 25	@DA5X	19.41				19.33	0.00	19.41s	1:10P Oct 17
MILK CLASS III Dec 25	@DA5Z	19.32				19.18	0.00	19.32s	1:10P Oct 17
MILK CLASS III Jan 26	@DA6F	17.68					0.00	17.68s	1:10P Oct 17
MILK CLASS III Feb 26	@DA6G	17.57					0.00	17.57s	1:10P Oct 17
MILK CLASS III Mar 26	@DA6H	17.57					0.00	17.57s	1:10P Oct 17
MILK CLASS III Apr 26	@DA6J	17.57					0.00	17.57s	1:10P Oct 17
MILK CLASS III May 26	@DA6K	17.50					0.00	17.50s	1:10P Oct 17
MILK CLASS III Jun 26	@DA6M	17.48					0.00	17.48s	1:10P Oct 17
MILK CLASS III Jul 26	@DA6N	17.60					0.00	17.60s	1:10P Oct 17
MILK CLASS III Aug 26	@DA6Q	17.62					0.00	17.62s	1:10P Oct 17
MILK CLASS III Sep 26	@DA6U	17.69					0.00	17.69s	1:10P Oct 17
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV Oct 24	@DK4V	21.06	21.00	21.00	21.00	21.00	0.00	21.06s	3:45P Oct 17
MILK CLASS IV Nov 24	@DK4X	21.26				21.15		21.26
MILK CLASS IV Dec 24	@DK4Z	21.20				21.20		21.20
MILK CLASS IV Jan 25	@DK5F	21.20				21.20		21.20
MILK CLASS IV Feb 25	@DK5G	21.30				21.25		21.30
MILK CLASS IV Mar 25	@DK5H	21.28				21.35		21.28
MILK CLASS IV Apr 25	@DK5J	21.25				21.25		21.25
MILK CLASS IV May 25	@DK5K	21.40				21.40		21.40
MILK CLASS IV Jun 25	@DK5M	21.40				21.40	0.00	21.40s	1:10P Oct 17
MILK CLASS IV Jul 25	@DK5N	21.40				21.40	0.00	21.40s	1:10P Oct 17
MILK CLASS IV Aug 25	@DK5Q	21.40				21.40	0.00	21.40s	1:10P Oct 17
MILK CLASS IV Sep 25	@DK5U	21.45				21.45	0.00	21.45s	1:10P Oct 17
MILK CLASS IV Oct 25	@DK5V	21.50	21.50	21.50	21.50	21.50	0.00	21.50s	1:10P Oct 17
MILK CLASS IV Nov 25	@DK5X	21.51				21.47		21.51
MILK CLASS IV Dec 25	@DK5Z	21.14				21.09		21.14
MILK CLASS IV Jan 26	@DK6F	16.52					0.00	16.52s	1:10P Oct 17
MILK CLASS IV Feb 26	@DK6G	16.01					0.00	16.01s	1:10P Oct 17
MILK CLASS IV Mar 26	@DK6H	16.01					0.00	16.01s	1:10P Oct 17
MILK CLASS IV Apr 26	@DK6J	15.51					0.00	15.51s	1:10P Oct 17
MILK CLASS IV May 26	@DK6K	15.20					0.00	15.20s	1:10P Oct 17
MILK CLASS IV Jun 26	@DK6M	14.90					0.00	14.90s	1:10P Oct 17
MILK CLASS IV Jul 26	@DK6N	14.69					0.00	14.69s	1:10P Oct 17
MILK CLASS IV Aug 26	@DK6Q	14.51					0.00	14.51s	1:10P Oct 17
MILK CLASS IV Sep 26	@DK6U	14.58					0.00	14.58s	1:10P Oct 17
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... Oct 24	@NF4V	134.675		133.000		134.675		134.675
NONFAT DRY M... Nov 24	@NF4X	135.600				135.600		135.600
NONFAT DRY M... Dec 24	@NF4Z	134.725	135.000	135.000	135.000	135.000	0.275	135.000s	1:10P Oct 17
NONFAT DRY M... Jan 25	@NF5F	136.150				136.150		136.150
NONFAT DRY M... Feb 25	@NF5G	135.325				137.600		135.325
NONFAT DRY M... Mar 25	@NF5H	136.575				136.575		136.575
NONFAT DRY M... Apr 25	@NF5J	136.750				136.750		136.750
NONFAT DRY M... May 25	@NF5K	137.025				137.000		137.025
NONFAT DRY M... Jun 25	@NF5M	137.975				137.750		137.975
NONFAT DRY M... Jul 25	@NF5N	139.250				139.450		139.250
NONFAT DRY M... Aug 25	@NF5Q	139.500				139.300		139.500
NONFAT DRY M... Sep 25	@NF5U	139.550				139.000		139.550
NONFAT DRY M... Oct 25	@NF5V	139.000				139.000	0.375	139.375s	1:10P Oct 17
NONFAT DRY M... Nov 25	@NF5X	139.500				140.300	0.000	139.500s	1:10P Oct 17
NONFAT DRY M... Dec 25	@NF5Z	139.500	139.500	139.500	139.500	139.500	0.000	139.500s	1:10P Oct 17
NONFAT DRY M... Jan 26	@NF6F	137.000					0.000	137.000s	1:10P Oct 17
NONFAT DRY M... Feb 26	@NF6G	140.025					0.000	140.025s	1:10P Oct 17
NONFAT DRY M... Mar 26	@NF6H	143.025					0.000	143.025s	1:10P Oct 17
NONFAT DRY M... Apr 26	@NF6J	145.775					0.000	145.775s	1:10P Oct 17
NONFAT DRY M... May 26	@NF6K	146.775					0.000	146.775s	1:10P Oct 17
NONFAT DRY M... Jun 26	@NF6M	147.775					0.000	147.775s	1:10P Oct 17
NONFAT DRY M... Jul 26	@NF6N	147.650					0.000	147.650s	1:10P Oct 17
NONFAT DRY M... Aug 26	@NF6Q	147.975					0.000	147.975s	1:10P Oct 17
NONFAT DRY M... Sep 26	@NF6U	148.175					0.000	148.175s	1:10P Oct 17
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:	22.71
Change:	0.13
Bid:	22.68
Ask:	22.72
Today's High:	22.71
Today's Low:	22.70
Volume:	171
Open:	22.70
Settle:	22.58
Prev:	22.58
Contract High:
Contract Low:
Updated:	Oct-17-2024 5:04:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

As Harvest Ramps Up, the Lower Mississippi River Is Falling Again

Editorial Staff –

Posted at Wednesday, October 16, 2024 12:29PM CDT

@DA4V

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