Harmony Agri Services, Inc.

Futures Markets

Options

MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III May 24	@DA4K	18.32	18.37	18.57	18.30	18.36	0.04	18.32	11:22A May 03
MILK CLASS III Jun 24	@DA4M	18.90	18.95	19.32	18.95	19.10	0.20	18.90	11:22A May 03
MILK CLASS III Jul 24	@DA4N	19.05	19.09	19.48	19.09	19.25	0.20	19.05	11:21A May 03
MILK CLASS III Aug 24	@DA4Q	19.19	19.22	19.49	19.22	19.25	0.06	19.19	11:19A May 03
MILK CLASS III Sep 24	@DA4U	19.24	19.26	19.50	19.26	19.28	0.04	19.24	11:09A May 03
MILK CLASS III Oct 24	@DA4V	19.10	19.11	19.24	19.11	19.16	0.06	19.10	11:01A May 03
MILK CLASS III Nov 24	@DA4X	18.75	18.83	18.90	18.77	18.85	0.10	18.75	10:59A May 03
MILK CLASS III Dec 24	@DA4Z	18.33	18.35	18.44	18.35	18.37	0.04	18.33	11:10A May 03
MILK CLASS III Jan 25	@DA5F	18.06	18.11	18.20	18.11	18.20	0.14	18.06	10:13A May 03
MILK CLASS III Feb 25	@DA5G	18.10	18.04	18.04	18.04	18.04	-0.06	18.10	10:53A May 03
MILK CLASS III Mar 25	@DA5H	18.05	18.10	18.10	18.10	18.10	0.05	18.05	10:14A May 03
MILK CLASS III Apr 25	@DA5J	18.09	18.09	18.09	18.09	18.09	0.00	18.09	10:17A May 03
MILK CLASS III May 25	@DA5K	18.13	18.13	18.14	18.13	18.14	0.01	18.13	10:17A May 03
MILK CLASS III Jun 25	@DA5M	18.19	18.19	18.19	18.19	18.19	0.00	18.19	10:16A May 03
MILK CLASS III Jul 25	@DA5N	18.20				18.30	0.00	18.20s	1:10P May 02
MILK CLASS III Aug 25	@DA5Q	18.20				18.20	0.00	18.20s	1:10P May 02
MILK CLASS III Sep 25	@DA5U	18.20				18.20	0.00	18.20s	1:10P May 02
MILK CLASS III Oct 25	@DA5V	18.00				18.00	0.00	18.00s	1:10P May 02
MILK CLASS III Nov 25	@DA5X	18.00				18.00	0.00	18.00s	1:10P May 02
MILK CLASS III Dec 25	@DA5Z	18.00				18.00		18.00
MILK CLASS III Jan 26	@DA6F	17.68					0.00	17.68s	1:10P May 02
MILK CLASS III Feb 26	@DA6G	17.57					0.00	17.57s	1:10P May 02
MILK CLASS III Mar 26	@DA6H	17.57					0.00	17.57s	1:10P May 02
MILK CLASS III Apr 26	@DA6J	17.57					0.00	17.57s	1:10P May 02
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV May 24	@DK4K	20.22				20.10		20.22
MILK CLASS IV Jun 24	@DK4M	20.55				20.49		20.55
MILK CLASS IV Jul 24	@DK4N	20.80				20.80		20.80
MILK CLASS IV Aug 24	@DK4Q	21.02				20.88		21.02
MILK CLASS IV Sep 24	@DK4U	21.16				21.16		21.16
MILK CLASS IV Oct 24	@DK4V	21.49				21.21		21.49
MILK CLASS IV Nov 24	@DK4X	21.56	21.65	21.65	21.65	21.65	0.09	21.56	10:11A May 03
MILK CLASS IV Dec 24	@DK4Z	21.08				21.01		21.08
MILK CLASS IV Jan 25	@DK5F	20.47	20.65	20.74	20.65	20.74	0.27	20.47	10:13A May 03
MILK CLASS IV Feb 25	@DK5G	20.58				20.58		20.58
MILK CLASS IV Mar 25	@DK5H	20.25	20.40	20.40	20.40	20.40	0.15	20.25	10:14A May 03
MILK CLASS IV Apr 25	@DK5J	19.75				19.15		19.75
MILK CLASS IV May 25	@DK5K	19.75						19.75
MILK CLASS IV Jun 25	@DK5M	19.41				20.03		19.41
MILK CLASS IV Jul 25	@DK5N	19.01					0.00	19.01s	1:10P May 02
MILK CLASS IV Aug 25	@DK5Q	18.99					0.00	18.99s	1:10P May 02
MILK CLASS IV Sep 25	@DK5U	18.99					0.00	18.99s	1:10P May 02
MILK CLASS IV Oct 25	@DK5V	18.99					0.00	18.99s	1:10P May 02
MILK CLASS IV Nov 25	@DK5X	17.68					0.00	17.68s	1:10P May 02
MILK CLASS IV Dec 25	@DK5Z	17.47					0.00	17.47s	1:10P May 02
MILK CLASS IV Jan 26	@DK6F	16.52					0.00	16.52s	1:10P May 02
MILK CLASS IV Feb 26	@DK6G	16.01					0.00	16.01s	1:10P May 02
MILK CLASS IV Mar 26	@DK6H	16.01					0.00	16.01s	1:10P May 02
MILK CLASS IV Apr 26	@DK6J	15.51					0.00	15.51s	1:10P May 02
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... May 24	@NF4K	113.700		114.250	114.000	113.700		113.700
NONFAT DRY M... Jun 24	@NF4M	114.675	114.975	114.975	114.975	114.975	0.300	114.675	9:01A May 03
NONFAT DRY M... Jul 24	@NF4N	114.750	114.875	115.225	114.875	114.875	0.125	114.750	9:39A May 03
NONFAT DRY M... Aug 24	@NF4Q	117.000	117.500	119.100	117.500	119.100	2.100	117.000	10:25A May 03
NONFAT DRY M... Sep 24	@NF4U	118.850	119.500	119.500	119.500	119.500	0.650	118.850	9:58A May 03
NONFAT DRY M... Oct 24	@NF4V	120.025	120.750	121.650	120.750	120.750	0.725	120.025	9:40A May 03
NONFAT DRY M... Nov 24	@NF4X	122.000	122.500	124.025	122.500	123.000	1.000	122.000	10:12A May 03
NONFAT DRY M... Dec 24	@NF4Z	123.750	124.075	125.775	124.075	124.750	1.000	123.750	10:36A May 03
NONFAT DRY M... Jan 25	@NF5F	124.500	125.750	126.775	125.750	125.750	1.250	124.500	10:36A May 03
NONFAT DRY M... Feb 25	@NF5G	126.000			127.000	126.000		126.000
NONFAT DRY M... Mar 25	@NF5H	126.250		127.125	127.125	126.250		126.250
NONFAT DRY M... Apr 25	@NF5J	129.000		129.500	129.500	130.500		129.000
NONFAT DRY M... May 25	@NF5K	129.500			133.500	130.000		129.500
NONFAT DRY M... Jun 25	@NF5M	130.000			134.000	132.500		130.000
NONFAT DRY M... Jul 25	@NF5N	133.000				133.000	0.000	133.000s	1:10P May 02
NONFAT DRY M... Aug 25	@NF5Q	134.500					0.000	134.500s	1:10P May 02
NONFAT DRY M... Sep 25	@NF5U	135.000					0.000	135.000s	1:10P May 02
NONFAT DRY M... Oct 25	@NF5V	135.500					0.000	135.500s	1:10P May 02
NONFAT DRY M... Nov 25	@NF5X	136.000					0.000	136.000s	1:10P May 02
NONFAT DRY M... Dec 25	@NF5Z	134.000						134.000
NONFAT DRY M... Jan 26	@NF6F	139.425					0.000	139.425s	1:10P May 02
NONFAT DRY M... Feb 26	@NF6G	140.025					0.000	140.025s	1:10P May 02
NONFAT DRY M... Mar 26	@NF6H	143.025					0.000	143.025s	1:10P May 02
NONFAT DRY M... Apr 26	@NF6J	145.775					0.000	145.775s	1:10P May 02
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (@DA4K)
Exchange:	CME
Last Trade:	18.36
Change:	0.04
Bid:	18.34
Ask:	18.36
Today's High:	18.57
Today's Low:	18.30
Volume:	582
Open:	18.37
Settle:	18.32
Prev:	18.32
Contract High:
Contract Low:
Updated:	May-03-2024 11:21:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

2024 Planting Season Has Been Early for Many Midwest Farmers: Part 2

Editorial Staff –

Posted at Tuesday, April 30, 2024 6:58AM CDT

@DA4K

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