HOMEWEATHERQUOTESAG NEWSPORTFOLIODAIRY NEWSFUTURES MARKETSOPTIONSFUTURES
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
MILK CLASS III  Jan 20 @DA0F 17.00 17.04 17.04 17.03 17.04 0.04 7:07A Jan 24
MILK CLASS III  Feb 20 @DA0G 17.98 18.05 18.13 18.05 18.13 0.15 8:32A Jan 24
MILK CLASS III  Mar 20 @DA0H 18.17 18.17 18.29 18.17 18.27 0.10 8:31A Jan 24
MILK CLASS III  Apr 20 @DA0J 17.91 17.91 18.05 17.91 18.00 0.09 8:30A Jan 24
MILK CLASS III  May 20 @DA0K 17.81 17.90 17.90 17.86 17.88 0.07 8:31A Jan 24
MILK CLASS III  Jun 20 @DA0M 17.82 17.90 17.90 17.90 17.90 0.08 7:54A Jan 24
MILK CLASS III  Jul 20 @DA0N 17.99 17.98  
MILK CLASS III  Aug 20 @DA0Q 18.05 18.05  
MILK CLASS III  Sep 20 @DA0U 18.12 18.04  
MILK CLASS III  Oct 20 @DA0V 18.10 18.03  
MILK CLASS III  Nov 20 @DA0X 18.05 17.99  
MILK CLASS III  Dec 20 @DA0Z 17.87 17.80  
MILK CLASS III  Jan 21 @DA1F 17.36 17.36  
MILK CLASS III  Feb 21 @DA1G 17.34 17.34  
MILK CLASS III  Mar 21 @DA1H 17.26 17.26  
MILK CLASS III  Apr 21 @DA1J 16.99 16.95  
MILK CLASS III  May 21 @DA1K 16.85 16.85  
MILK CLASS III  Jun 21 @DA1M 16.85 16.85 1:10P Jan 23
MILK CLASS III  Jul 21 @DA1N 16.12 16.12 1:10P Jan 23
MILK CLASS III  Aug 21 @DA1Q 16.10 16.10 1:10P Jan 23
MILK CLASS III  Sep 21 @DA1U 16.00 16.00 1:10P Jan 23
MILK CLASS III  Oct 21 @DA1V 16.00 16.00 1:10P Jan 23
MILK CLASS III  Nov 21 @DA1X 16.00 16.00 1:10P Jan 23
MILK CLASS III  Dec 21 @DA1Z 16.00 16.00 1:10P Jan 23
CHEESE - CASH SETTLE...  Jan 20 @CSC0F 1.8040 1.8070 1.8070 1.8050 1.8050 0.0010 11:54P Jan 23
CHEESE - CASH SETTLE...  Feb 20 @CSC0G 1.8940 1.9020 1.9100 1.9020 1.9100 0.0160 8:30A Jan 24
CHEESE - CASH SETTLE...  Mar 20 @CSC0H 1.8940 1.9010 1.8960 1.8940  
CHEESE - CASH SETTLE...  Apr 20 @CSC0J 1.8540 1.8630 1.8630 1.8580 1.8590 0.0050 8:30A Jan 24
CHEESE - CASH SETTLE...  May 20 @CSC0K 1.8350 1.8380 1.8375 1.8310  
CHEESE - CASH SETTLE...  Jun 20 @CSC0M 1.8360 1.8410 1.8410 1.8360  
CHEESE - CASH SETTLE...  Jul 20 @CSC0N 1.8450 1.8440 1.8440 1.8460  
CHEESE - CASH SETTLE...  Aug 20 @CSC0Q 1.8490 1.8430 1.8430 1.8510  
CHEESE - CASH SETTLE...  Sep 20 @CSC0U 1.8480 1.8450 1.8450 1.8480  
CHEESE - CASH SETTLE...  Oct 20 @CSC0V 1.8430 1.8440 1.8440 1.8380  
CHEESE - CASH SETTLE...  Nov 20 @CSC0X 1.8400 1.8385 1.8385 1.8400  
CHEESE - CASH SETTLE...  Dec 20 @CSC0Z 1.8200 1.8265 1.8265 1.8100  
CHEESE - CASH SETTLE...  Jan 21 @CSC1F 1.7750 1.7900 1.7900 1.7000  
CHEESE - CASH SETTLE...  Feb 21 @CSC1G 1.7700 1.7910 1.6750  
CHEESE - CASH SETTLE...  Mar 21 @CSC1H 1.7700 1.8200 1.6750  
CHEESE - CASH SETTLE...  Apr 21 @CSC1J 1.7700 1.8370 1.6750  
CHEESE - CASH SETTLE...  May 21 @CSC1K 1.7700 1.6750 1:10P Jan 23
CHEESE - CASH SETTLE...  Jun 21 @CSC1M 1.7650 1.6750 1:10P Jan 23
CHEESE - CASH SETTLE...  Jul 21 @CSC1N 1.7550 1.6750  
CHEESE - CASH SETTLE...  Aug 21 @CSC1Q 1.745 1.745 1:10P Jan 23
CHEESE - CASH SETTLE...  Sep 21 @CSC1U 1.745 1.745 1:10P Jan 23
CHEESE - CASH SETTLE...  Oct 21 @CSC1V 1.705 1.705 1:10P Jan 23
CHEESE - CASH SETTLE...  Nov 21 @CSC1X 1.675 1.675 1:10P Jan 23
CHEESE - CASH SETTLE...  Dec 21 @CSC1Z 1.675 1.675 1:10P Jan 23
MILK CLASS IV  Jan 20 @DK0F 16.71 16.70  
MILK CLASS IV  Feb 20 @DK0G 16.95 16.95  
MILK CLASS IV  Mar 20 @DK0H 17.33 17.33  
MILK CLASS IV  Apr 20 @DK0J 17.66 17.61  
MILK CLASS IV  May 20 @DK0K 17.96 17.92  
MILK CLASS IV  Jun 20 @DK0M 18.16 18.29  
MILK CLASS IV  Jul 20 @DK0N 18.34 18.33  
MILK CLASS IV  Aug 20 @DK0Q 18.40 18.40  
MILK CLASS IV  Sep 20 @DK0U 18.45 18.45  
MILK CLASS IV  Jan 20 @DK0F 16.71 16.70  
MILK CLASS IV  Feb 20 @DK0G 16.95 16.95  
MILK CLASS IV  Mar 20 @DK0H 17.33 17.33  
MILK CLASS IV  Apr 20 @DK0J 17.66 17.61  
MILK CLASS IV  May 20 @DK0K 17.96 17.92  
MILK CLASS IV  Jun 20 @DK0M 18.16 18.29  
MILK CLASS IV  Jul 20 @DK0N 18.34 18.33  
MILK CLASS IV  Aug 20 @DK0Q 18.40 18.40  
MILK CLASS IV  Sep 20 @DK0U 18.45 18.45  
NONFAT DRY MILK  Jan 20 @NF0F 124.450 124.113 124.113 124.500  
NONFAT DRY MILK  Feb 20 @NF0G 126.850 126.900 126.925 126.800 126.850 8:26A Jan 24
NONFAT DRY MILK  Mar 20 @NF0H 128.025 127.875 127.925 127.200 127.200 - 0.825 8:26A Jan 24
NONFAT DRY MILK  Apr 20 @NF0J 129.600 129.000 129.200 128.250 128.250 - 1.350 8:22A Jan 24
NONFAT DRY MILK  May 20 @NF0K 131.075 130.175 130.675 129.750 129.750 - 1.325 8:22A Jan 24
NONFAT DRY MILK  Jun 20 @NF0M 132.000 131.650 131.725 130.775 130.800 - 1.200 8:22A Jan 24
NONFAT DRY MILK  Jul 20 @NF0N 132.875 132.500 132.500 132.475 132.500 - 0.375 7:51A Jan 24
NONFAT DRY MILK  Aug 20 @NF0Q 133.500 133.025 133.025 133.025 133.025 - 0.475 7:53A Jan 24
NONFAT DRY MILK  Sep 20 @NF0U 134.450 133.938 133.938 134.500  
BUTTER - CASH SETTLE...  Jan 20 @CB0F 192.875 194.225 192.875  
BUTTER - CASH SETTLE...  Feb 20 @CB0G 194.150 195.563 195.563 196.000  
BUTTER - CASH SETTLE...  Mar 20 @CB0H 199.450 199.988 199.988 200.500  
BUTTER - CASH SETTLE...  Apr 20 @CB0J 204.500 204.788 204.788 204.925  
BUTTER - CASH SETTLE...  May 20 @CB0K 208.525 209.113 209.113 208.825  
BUTTER - CASH SETTLE...  Jun 20 @CB0M 211.450 211.775 211.775 211.450  
BUTTER - CASH SETTLE...  Jul 20 @CB0N 213.300 213.825 213.825 213.300  
BUTTER - CASH SETTLE...  Aug 20 @CB0Q 214.300 214.950 214.950 214.300  
BUTTER - CASH SETTLE...  Sep 20 @CB0U 214.900 215.700 215.700 214.900  
DRY WHEY  Jan 20 @DY0F 33.5750 33.5750  
DRY WHEY  Feb 20 @DY0G 35.1000 36.5000 36.5000 36.5000 36.5000 1.4000 8:30A Jan 24
DRY WHEY  Mar 20 @DY0H 38.2500 38.5500  
DRY WHEY  Apr 20 @DY0J 40.5250 40.6250  
DRY WHEY  May 20 @DY0K 41.2500 41.0000  
DRY WHEY  Jun 20 @DY0M 41.3750 41.0000  
DRY WHEY  Jul 20 @DY0N 42.3500 42.2750  
DRY WHEY  Aug 20 @DY0Q 42.7750 42.7750  
CORN  Mar 20 @C0H 393'6 393'2 393'2 388'0 389'0 -4'6 8:33A Jan 24
CORN  May 20 @C0K 398'4 398'0 398'2 393'2 394'2 -4'2 8:33A Jan 24
CORN  Jul 20 @C0N 403'2 402'6 402'6 398'2 399'2 -4'0 8:33A Jan 24
SOYBEANS  Mar 20 @S0H 909'4 909'2 909'2 902'6 903'2 -6'2 8:33A Jan 24
SOYBEANS  May 20 @S0K 923'2 923'0 923'2 916'6 917'0 -6'2 8:33A Jan 24
SOYBEANS  Jul 20 @S0N 937'0 937'0 937'0 930'4 930'4 -6'4 8:33A Jan 24
SOYBEAN MEAL  Mar 20 @SM0H 2989 2985 3005 2976 2988 - 1 8:33A Jan 24
SOYBEAN MEAL  May 20 @SM0K 3032 3028 3045 3019 3030 - 2 8:33A Jan 24
SOYBEAN MEAL  Jul 20 @SM0N 3077 3074 3089 3064 3073 - 4 8:33A Jan 24
SOYBEAN OIL  Mar 20 @BO0H 32.48 32.54 32.54 32.02 32.03 -0.45 8:33A Jan 24
SOYBEAN OIL  May 20 @BO0K 32.82 32.87 32.87 32.36 32.37 -0.45 8:33A Jan 24
SOYBEAN OIL  Jul 20 @BO0N 33.18 33.24 33.24 32.72 32.73 -0.45 8:33A Jan 24
WHEAT  Mar 20 @W0H 580'4 581'6 581'6 572'2 574'6 -5'6 8:33A Jan 24
WHEAT  May 20 @W0K 579'0 580'0 580'0 571'0 573'2 -5'6 8:33A Jan 24
WHEAT  Jul 20 @W0N 578'6 579'6 579'6 570'4 573'2 -5'4 8:33A Jan 24
LIVE CATTLE  Feb 20 @LE0G 124.675 124.825 124.825 124.475 124.675 8:33A Jan 24
LIVE CATTLE  Apr 20 @LE0J 124.175 124.200 124.225 123.625 123.925 - 0.250 8:33A Jan 24
LIVE CATTLE  Jun 20 @LE0M 116.325 116.350 116.350 115.750 115.950 - 0.375 8:33A Jan 24
S&P 500 INDEX  Mar 20 SP0H 3326.00 3331.00 3330.00 3326.50  
S&P 500 INDEX  Jun 20 SP0M 3320.40 3336.00 6.20 3:15P Jan 23
S&P 500 INDEX  Sep 20 SP0U 3320.80 3326.40 5.60 3:15P Jan 23
10 YR US TREASURY NO...  Mar 20 @TY0H 129'25.0 129'26.0 129'30.5 129'19.0 129'29.5 0'04.5 8:33A Jan 24
10 YR US TREASURY NO...  Jun 20 @TY0M 129'19.5 129'17.0 129'24.0 129'16.0 129'24.0 0'04.5 8:32A Jan 24
10 YR US TREASURY NO...  Sep 20 @TY0U 129'06.0  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

MILK CLASS III (@DA0F)
Exchange:  CME
Last Trade:  17.04
Change:  0.04
Bid:  17.03
Ask:  17.05
Today's High:  17.04
Today's Low:  17.03
Volume:  268
Open:  17.04
Settle:  17.00
Prev:  17.00
Contract High: 
Contract Low: 
Updated:  Jan-24-2020
7:07:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Wheat Is the Word
Editorial Staff – 
Posted at Thursday, January 23, 2020 9:15AM CST
@DA0F
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN