Assumption Coop Grain Company

Futures Markets

Options

Charts

MILK CLASS III (CME)
Contract	Sym	Last Trade	Chg	Prev	Open	High	Low	Settle	Last Update
MILK CLASS III Apr 24	@DA4J	15.52	-0.05	15.57	15.52	15.52	15.52	15.57	5:04P Apr 24
MILK CLASS III May 24	@DA4K	17.62	-0.16	17.78	17.65	17.65	17.60	17.78	5:05P Apr 24
MILK CLASS III Jun 24	@DA4M	17.75	-0.16	17.91	17.60	17.75	17.58	17.91	5:00P Apr 24
MILK CLASS III Jul 24	@DA4N	18.22		18.31				18.31
MILK CLASS III Aug 24	@DA4Q	18.38	-0.14	18.52	18.38	18.38	18.38	18.52	5:02P Apr 24
MILK CLASS III Sep 24	@DA4U	18.68		18.68				18.68
MILK CLASS III Oct 24	@DA4V	18.63	-0.13	18.69	18.50	18.63	18.50	18.56s	3:55P Apr 24
MILK CLASS III Nov 24	@DA4X	18.41	-0.14	18.47	18.42	18.42	18.30	18.33s	3:55P Apr 24
MILK CLASS III Dec 24	@DA4Z	18.11		18.10				18.10
MILK CLASS III Jan 25	@DA5F	18.00		18.01				18.01
MILK CLASS III Feb 25	@DA5G	18.00		18.00				18.00
MILK CLASS III Mar 25	@DA5H	18.15	-0.05	18.15				18.10s	1:10P Apr 24
MILK CLASS III Apr 25	@DA5J	18.10	0.20	17.90	18.10	18.10	18.10	18.10s	1:10P Apr 24
MILK CLASS III May 25	@DA5K	18.06	0.00	18.09				18.09s	1:10P Apr 24
MILK CLASS III Jun 25	@DA5M	18.24	0.00	18.24				18.24s	1:10P Apr 24
MILK CLASS III Jul 25	@DA5N	18.30	0.00	18.20				18.20s	1:10P Apr 24
MILK CLASS III Aug 25	@DA5Q	18.00	0.00	18.00				18.00s	1:10P Apr 24
MILK CLASS III Sep 25	@DA5U	18.00	0.00	18.00				18.00s	1:10P Apr 24
MILK CLASS III Oct 25	@DA5V	18.00	0.00	18.00				18.00s	1:10P Apr 24
MILK CLASS III Nov 25	@DA5X	18.00	0.00	18.00				18.00s	1:10P Apr 24
MILK CLASS III Dec 25	@DA5Z		0.00	17.68				17.68s	1:10P Apr 24
MILK CLASS III Jan 26	@DA6F		0.00	17.68				17.68s	1:10P Apr 24
MILK CLASS III Feb 26	@DA6G		0.00	17.57				17.57s	1:10P Apr 24
MILK CLASS III Mar 26	@DA6H		0.00	17.57				17.57s	1:10P Apr 24
MILK CLASS IV (CME)
Contract	Sym	Last Trade	Chg	Prev	Open	High	Low	Settle	Last Update
MILK CLASS IV Apr 24	@DK4J	20.00	0.00	20.17				20.17s	1:10P Apr 24
MILK CLASS IV May 24	@DK4K	20.10	-0.07	20.17	20.10	20.10	20.10	20.10s	1:10P Apr 24
MILK CLASS IV Jun 24	@DK4M	20.20	-0.20	20.40	20.20	20.20	20.20	20.20s	1:10P Apr 24
MILK CLASS IV Jul 24	@DK4N	20.73	-0.21	20.61				20.40s	1:10P Apr 24
MILK CLASS IV Aug 24	@DK4Q	20.71	-0.20	20.80				20.60s	1:10P Apr 24
MILK CLASS IV Sep 24	@DK4U	21.15	-0.26	21.14				20.88s	1:10P Apr 24
MILK CLASS IV Oct 24	@DK4V	20.96	-0.21	21.31				21.10s	1:10P Apr 24
MILK CLASS IV Nov 24	@DK4X	21.58	-0.21	21.50				21.29s	1:10P Apr 24
MILK CLASS IV Dec 24	@DK4Z	21.28	-0.20	21.20				21.00s	1:10P Apr 24
MILK CLASS IV Jan 25	@DK5F	20.67		20.54				20.54
MILK CLASS IV Feb 25	@DK5G	20.68		20.52				20.52
MILK CLASS IV Mar 25	@DK5H	19.40		20.15				20.15
MILK CLASS IV Apr 25	@DK5J	19.15		19.75				19.75
MILK CLASS IV May 25	@DK5K			19.75				19.75
MILK CLASS IV Jun 25	@DK5M	20.03		19.41				19.41
MILK CLASS IV Jul 25	@DK5N		0.00	19.01				19.01s	1:10P Apr 24
MILK CLASS IV Aug 25	@DK5Q		0.00	18.99				18.99s	1:10P Apr 24
MILK CLASS IV Sep 25	@DK5U		0.00	18.99				18.99s	1:10P Apr 24
MILK CLASS IV Oct 25	@DK5V		0.00	18.99				18.99s	1:10P Apr 24
MILK CLASS IV Nov 25	@DK5X		0.00	17.68				17.68s	1:10P Apr 24
MILK CLASS IV Dec 25	@DK5Z		0.00	17.47				17.47s	1:10P Apr 24
MILK CLASS IV Jan 26	@DK6F		0.00	16.52				16.52s	1:10P Apr 24
MILK CLASS IV Feb 26	@DK6G		0.00	16.01				16.01s	1:10P Apr 24
MILK CLASS IV Mar 26	@DK6H		0.00	16.01				16.01s	1:10P Apr 24
NONFAT DRY MILK (CME)
Contract	Sym	Last Trade	Chg	Prev	Open	High	Low	Settle	Last Update
NONFAT DRY M... Apr 24	@NF4J	116.375		116.000				116.000
NONFAT DRY M... May 24	@NF4K	113.000	-1.075	114.075	113.925	114.150	113.000	113.000s	1:10P Apr 24
NONFAT DRY M... Jun 24	@NF4M	114.975		113.250				113.250
NONFAT DRY M... Jul 24	@NF4N	115.475	-1.525	116.525	116.000	116.000	114.625	115.000s	3:26P Apr 24
NONFAT DRY M... Aug 24	@NF4Q	117.775		117.475				117.475
NONFAT DRY M... Sep 24	@NF4U	120.000		119.425				119.425
NONFAT DRY M... Oct 24	@NF4V	120.500		120.500				120.500
NONFAT DRY M... Nov 24	@NF4X	122.750		122.200				122.200
NONFAT DRY M... Dec 24	@NF4Z	123.800		123.500				123.500
NONFAT DRY M... Jan 25	@NF5F	124.500	-0.750	125.250	125.000	125.000	124.500	124.500s	1:10P Apr 24
NONFAT DRY M... Feb 25	@NF5G	126.000	-0.750	126.000	125.750	126.000	125.250	125.250s	3:19P Apr 24
NONFAT DRY M... Mar 25	@NF5H	126.250		126.250				126.250
NONFAT DRY M... Apr 25	@NF5J	130.500	-1.000	130.000				129.000s	1:10P Apr 24
NONFAT DRY M... May 25	@NF5K	130.000	-0.500	130.000				129.500s	1:10P Apr 24
NONFAT DRY M... Jun 25	@NF5M	132.500	-0.500	130.500				130.000s	1:10P Apr 24
NONFAT DRY M... Jul 25	@NF5N	133.000	0.000	133.000				133.000s	1:10P Apr 24
NONFAT DRY M... Aug 25	@NF5Q		0.000	134.500				134.500s	1:10P Apr 24
NONFAT DRY M... Sep 25	@NF5U		0.000	135.000				135.000s	1:10P Apr 24
NONFAT DRY M... Oct 25	@NF5V		0.000	135.500				135.500s	1:10P Apr 24
NONFAT DRY M... Nov 25	@NF5X		0.000	136.000				136.000s	1:10P Apr 24
NONFAT DRY M... Dec 25	@NF5Z			134.000				134.000
NONFAT DRY M... Jan 26	@NF6F		0.000	139.425				139.425s	1:10P Apr 24
NONFAT DRY M... Feb 26	@NF6G		0.000	140.025				140.025s	1:10P Apr 24
NONFAT DRY M... Mar 26	@NF6H		0.000	143.025				143.025s	1:10P Apr 24
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA4J)
Exchange:	CME
Last Trade:	15.52
Change:	-0.05
Bid:	15.52
Ask:	15.54
Today's High:	15.52
Today's Low:	15.52
Volume:	108
Open:	15.52
Settle:	15.57
Prev:	15.57
Contract High:
Contract Low:
Updated:	Apr-24-2024 5:04:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Panama Canal Increasing Booking Slots Beginning Mid-May 2024

Editorial Staff –

Posted at Monday, April 22, 2024 11:11AM CDT

@DA4J