S&P 500
2730.20
+28.62 +1.06%
Dow Indu
25289.27
+208.77 +0.83%
Nasdaq
7254.28
+117.89 +1.65%
Crude Oil
56.54
+0.29 +0.52%
Gold
1213.000
+2.000 +0.17%
Euro
1.133150
+0.000150 +0.01%
US Dollar
97.082
+0.095 +0.10%
Strong
Chicago Mercantile Exchange (CME)Food and Fiber › DRY WHEY (DY)
MarketContractOpenHighLowLastChangePctTime
DY.X18.ENov 2018 (E)46.92547.00046.92547.000+0.125+0.27%14:16
DY.Z18.EDec 2018 (E)46.00046.00045.52545.5250.0000.00%set 14:10
DY.F19.EJan 2019 (E)43.00043.62543.00043.625+0.375+0.87%14:17
DY.G19.EFeb 2019 (E)39.90039.90039.90039.925-0.200-0.50%set 11:42
DY.H19.EMar 2019 (E)39.50039.50039.50039.500+0.875+2.27%14:49
DY.J19.EApr 2019 (E)38.538.538.538.4-0.2-0.52%set 14:10
DY.K19.EMay 2019 (E)37.7537.7537.7538.100.000.00%set 11:42
DY.M19.EJun 2019 (E)37.52537.52537.45037.450+0.050+0.14%16:54
DY.N19.EJul 2019 (E)36.32536.32536.32537.3500.0000.00%set 14:10
DY.Q19.EAug 2019 (E)36.036.036.037.60.00.00%set 14:10
DY.U19.ESep 2019 (E)35.50035.50035.50037.3250.0000.00%set 14:10
DY.V19.EOct 2019 (E)36.07537.00036.07538.5000.0000.00%set 14:10
DY.X19.ENov 2019 (E)37.5537.5537.5537.650.000.00%set 14:10
DY.Z19.EDec 2019 (E)34.25034.25034.25036.6250.0000.00%set 14:10
DY.F20.EJan 2020 (E)38.62538.62538.62538.6250.0000.00%set 14:10
DY.G20.EFeb 2020 (E)39.50039.50039.50040.1250.0000.00%set 14:10
DY.H20.EMar 2020 (E)40.12540.12540.12540.1250.0000.00%set 14:10
DY.J20.EApr 2020 (E)40.12540.12540.12540.1250.0000.00%set 14:10
DY.K20.EMay 2020 (E)40.12540.12540.12540.1250.0000.00%set 14:10
DY.M20.EJun 2020 (E)40.12540.12540.12540.1250.0000.00%set 14:10
DY.X18:F19.ENov 2018/Jan 2019 Spread1.5001.5001.5003.625+0.450+12.41%set 17:42
DY.X18:F20.ENov 2018/Jan 2020 Spread8.258.258.258.25+0.45+5.45%set 17:42
DY.X18:G19.ENov 2018/Feb 2019 Spread6.756.756.756.75+0.45+6.67%set 17:42
DY.X18:G20.ENov 2018/Feb 2020 Spread6.756.756.756.75+0.45+6.67%set 17:42
DY.X18:H19.ENov 2018/Mar 2019 Spread8.258.258.258.25+0.45+5.45%set 17:41
DY.X18:H20.ENov 2018/Mar 2020 Spread6.756.756.756.75+0.45+6.67%set 17:42
DY.X18:J19.ENov 2018/Apr 2019 Spread5.5505.5505.1008.275+0.450+5.44%set 17:41
DY.X18:J20.ENov 2018/Apr 2020 Spread6.756.756.756.75+0.45+6.67%set 17:42
DY.X18:K19.ENov 2018/May 2019 Spread8.7758.7758.7758.775+0.450+5.13%set 17:41
DY.X18:K20.ENov 2018/May 2020 Spread6.756.756.756.75+0.45+6.67%set 17:41
DY.X18:M19.ENov 2018/Jun 2019 Spread9.4759.4759.4759.475+0.450+4.75%set 17:42
DY.X18:M20.ENov 2018/Jun 2020 Spread6.756.756.756.75+0.45+6.67%set 17:41
DY.X18:N19.ENov 2018/Jul 2019 Spread9.5259.5259.5259.525+0.450+4.72%set 17:42
DY.X18:Q19.ENov 2018/Aug 2019 Spread9.2759.2759.2759.275+0.450+4.85%set 17:42
DY.X18:U19.ENov 2018/Sep 2019 Spread7.257.257.259.55+0.45+4.71%set 17:42
DY.X18:V19.ENov 2018/Oct 2019 Spread8.3758.3758.3758.375+0.450+5.37%set 17:42
DY.X18:X19.ENov 2018/Nov 2019 Spread9.2259.2259.2259.225+0.450+4.88%set 17:41
DY.X18:Z18.ENov 2018/Dec 2018 Spread0.8000.8000.8001.350+0.275+20.37%set 17:42
DY.X18:Z19.ENov 2018/Dec 2019 Spread10.2510.2510.2510.25+0.45+4.39%set 17:41
DY.Z18:F19.EDec 2018/Jan 2019 Spread1.9751.9751.9752.275+0.175+7.69%set 17:42
DY.Z18:F20.EDec 2018/Jan 2020 Spread6.9006.9006.9006.900+0.175+2.54%set 17:42
DY.Z18:G19.EDec 2018/Feb 2019 Spread0.5000.5000.5005.400+0.175+3.24%set 17:42
DY.Z18:G20.EDec 2018/Feb 2020 Spread5.4005.4005.4005.400+0.175+3.24%set 17:42
DY.Z18:H19.EDec 2018/Mar 2019 Spread0.5000.5000.5006.900+0.175+2.54%set 17:41
DY.Z18:H20.EDec 2018/Mar 2020 Spread5.4005.4005.4005.400+0.175+3.24%set 17:42
DY.Z18:J19.EDec 2018/Apr 2019 Spread6.3006.4506.3006.925+0.175+2.53%set 17:41
DY.Z18:J20.EDec 2018/Apr 2020 Spread5.4005.4005.4005.400+0.175+3.24%set 17:42
DY.Z18:K19.EDec 2018/May 2019 Spread7.7507.7507.7507.425+0.175+2.36%set 17:41
DY.Z18:K20.EDec 2018/May 2020 Spread5.4005.4005.4005.400+0.175+3.24%set 17:41
DY.Z18:M19.EDec 2018/Jun 2019 Spread8.1258.1258.1258.125+0.175+2.15%set 17:42
DY.Z18:M20.EDec 2018/Jun 2020 Spread5.4005.4005.4005.400+0.175+3.24%set 17:41
DY.Z18:N19.EDec 2018/Jul 2019 Spread8.2508.2508.2508.175+0.175+2.14%set 17:43
DY.Z18:Q19.EDec 2018/Aug 2019 Spread8.2508.2508.2507.925+0.175+2.21%set 17:42
DY.Z18:U19.EDec 2018/Sep 2019 Spread8.5008.5008.5008.200+0.175+2.13%set 17:42
DY.Z18:V19.EDec 2018/Oct 2019 Spread7.0257.0257.0257.025+0.175+2.49%set 17:42
DY.Z18:X19.EDec 2018/Nov 2019 Spread7.8757.8757.8757.875+0.175+2.22%set 17:41
DY.Z18:Z19.EDec 2018/Dec 2019 Spread8.9008.9008.9008.900+0.175+1.97%set 17:41
DY.F19:F20.EJan 2019/Jan 2020 Spread4.6254.6254.6254.6250.0000.00%set 17:42
DY.F19:G19.EJan 2019/Feb 2019 Spread3.1003.1003.1003.100-0.025-0.80%11:42
DY.F19:G20.EJan 2019/Feb 2020 Spread3.1253.1253.1253.1250.0000.00%set 17:42
DY.F19:H19.EJan 2019/Mar 2019 Spread4.6254.6254.6254.6250.0000.00%set 17:41
DY.F19:H20.EJan 2019/Mar 2020 Spread3.1253.1253.1253.1250.0000.00%set 17:42
DY.F19:J19.EJan 2019/Apr 2019 Spread5.005.005.004.650.000.00%set 17:41
DY.F19:J20.EJan 2019/Apr 2020 Spread3.1253.1253.1253.1250.0000.00%set 17:42
DY.F19:K19.EJan 2019/May 2019 Spread5.155.155.155.150.000.00%set 17:41
DY.F19:K20.EJan 2019/May 2020 Spread3.1253.1253.1253.1250.0000.00%set 17:41
DY.F19:M19.EJan 2019/Jun 2019 Spread5.855.855.855.850.000.00%set 17:43
DY.F19:M20.EJan 2019/Jun 2020 Spread3.1253.1253.1253.1250.0000.00%set 17:41
DY.F19:N19.EJan 2019/Jul 2019 Spread5.95.95.95.90.00.00%set 17:42
DY.F19:Q19.EJan 2019/Aug 2019 Spread5.655.655.655.650.000.00%set 17:42
DY.F19:U19.EJan 2019/Sep 2019 Spread5.9255.9255.9255.9250.0000.00%set 17:42
DY.F19:V19.EJan 2019/Oct 2019 Spread4.754.754.754.750.000.00%set 17:42
DY.F19:X19.EJan 2019/Nov 2019 Spread5.65.65.65.60.00.00%set 17:41
DY.F19:Z19.EJan 2019/Dec 2019 Spread6.6256.6256.6256.6250.0000.00%set 17:41
DY.G19:F20.EFeb 2019/Jan 2020 Spread1.51.51.51.50.00.00%set 17:42
DY.G19:H19.EFeb 2019/Mar 2019 Spread2.152.152.151.500.000.00%set 17:43
DY.G19:J19.EFeb 2019/Apr 2019 Spread1.5251.5251.5251.5250.0000.00%set 17:41
DY.G19:K19.EFeb 2019/May 2019 Spread2.0252.0252.0252.0250.0000.00%set 17:41
DY.G19:M19.EFeb 2019/Jun 2019 Spread2.7252.7252.7252.7250.0000.00%set 17:43
DY.G19:N19.EFeb 2019/Jul 2019 Spread2.7752.7752.7752.7750.0000.00%set 17:42
DY.G19:Q19.EFeb 2019/Aug 2019 Spread2.5252.5252.5252.5250.0000.00%set 17:42
DY.G19:U19.EFeb 2019/Sep 2019 Spread2.82.82.82.80.00.00%set 17:42
DY.G19:V19.EFeb 2019/Oct 2019 Spread1.6251.6251.6251.6250.0000.00%set 17:42
DY.G19:X19.EFeb 2019/Nov 2019 Spread2.4752.4752.4752.4750.0000.00%set 17:41
DY.G19:Z19.EFeb 2019/Dec 2019 Spread3.53.53.53.50.00.00%set 17:41
DY.H19:G20.EMar 2019/Feb 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:42
DY.H19:H20.EMar 2019/Mar 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:42
DY.H19:J19.EMar 2019/Apr 2019 Spread1.2501.2501.2500.0250.0000.00%set 17:41
DY.H19:J20.EMar 2019/Apr 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:42
DY.H19:K19.EMar 2019/May 2019 Spread2.5002.5002.5000.5250.0000.00%set 17:41
DY.H19:K20.EMar 2019/May 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:42
DY.H19:M19.EMar 2019/Jun 2019 Spread1.2251.2251.2251.2250.0000.00%set 17:42
DY.H19:M20.EMar 2019/Jun 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:42
DY.H19:N19.EMar 2019/Jul 2019 Spread1.2751.2751.2751.2750.0000.00%set 17:42
DY.H19:Q19.EMar 2019/Aug 2019 Spread1.0251.0251.0251.0250.0000.00%set 17:41
DY.H19:U19.EMar 2019/Sep 2019 Spread1.31.31.31.30.00.00%set 17:42
DY.H19:V19.EMar 2019/Oct 2019 Spread0.1250.1250.1250.1250.0000.00%set 17:42
DY.H19:X19.EMar 2019/Nov 2019 Spread0.9750.9750.9750.9750.0000.00%set 17:41
DY.H19:Z19.EMar 2019/Dec 2019 Spread222200.00%set 17:41
DY.J19:F20.EApr 2019/Jan 2020 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:42
DY.J19:G20.EApr 2019/Feb 2020 Spread-1.525-1.525-1.525-1.5250.0000.00%set 17:42
DY.J19:H20.EApr 2019/Mar 2020 Spread-1.525-1.525-1.525-1.5250.0000.00%set 17:43
DY.J19:J20.EApr 2019/Apr 2020 Spread-1.525-1.525-1.525-1.5250.0000.00%set 17:42
DY.J19:K19.EApr 2019/May 2019 Spread1.01.01.00.50.00.00%set 17:41
DY.J19:K20.EApr 2019/May 2020 Spread-1.525-1.525-1.525-1.5250.0000.00%set 17:42
DY.J19:M19.EApr 2019/Jun 2019 Spread1.21.21.21.20.00.00%set 17:43
DY.J19:M20.EApr 2019/Jun 2020 Spread-1.525-1.525-1.525-1.5250.0000.00%set 17:42
DY.J19:N19.EApr 2019/Jul 2019 Spread0.350.350.351.250.000.00%set 17:42
DY.J19:Q19.EApr 2019/Aug 2019 Spread111100.00%set 17:42
DY.J19:U19.EApr 2019/Sep 2019 Spread1.2751.2751.2751.2750.0000.00%set 17:42
DY.J19:V19.EApr 2019/Oct 2019 Spread0.10.10.10.10.00.00%set 17:42
DY.J19:X19.EApr 2019/Nov 2019 Spread0.950.950.950.950.000.00%set 17:41
DY.J19:Z19.EApr 2019/Dec 2019 Spread1.9751.9751.9751.9750.0000.00%set 17:41
DY.K19:F20.EMay 2019/Jan 2020 Spread-0.525-0.525-0.525-0.5250.0000.00%set 17:42
DY.K19:G20.EMay 2019/Feb 2020 Spread-2.025-2.025-2.025-2.0250.0000.00%set 17:42
DY.K19:H20.EMay 2019/Mar 2020 Spread-2.025-2.025-2.025-2.0250.0000.00%set 17:43
DY.K19:J20.EMay 2019/Apr 2020 Spread-2.025-2.025-2.025-2.0250.0000.00%set 17:42
DY.K19:K20.EMay 2019/May 2020 Spread-2.025-2.025-2.025-2.0250.0000.00%set 17:43
DY.K19:M19.EMay 2019/Jun 2019 Spread0.60.60.60.70.00.00%set 17:43
DY.K19:M20.EMay 2019/Jun 2020 Spread-2.025-2.025-2.025-2.0250.0000.00%set 17:42
DY.K19:N19.EMay 2019/Jul 2019 Spread0.250.250.250.750.000.00%set 17:42
DY.K19:Q19.EMay 2019/Aug 2019 Spread0.60.60.60.50.00.00%set 17:42
DY.K19:U19.EMay 2019/Sep 2019 Spread0.7750.7750.7750.7750.0000.00%set 17:42
DY.K19:V19.EMay 2019/Oct 2019 Spread-0.4-0.4-0.4-0.40.00.00%set 17:42
DY.K19:X19.EMay 2019/Nov 2019 Spread0.450.450.450.450.000.00%set 17:41
DY.K19:Z19.EMay 2019/Dec 2019 Spread1.4751.4751.4751.4750.0000.00%set 17:41
DY.M19:F20.EJun 2019/Jan 2020 Spread-1.225-1.225-1.225-1.2250.0000.00%set 17:42
DY.M19:G20.EJun 2019/Feb 2020 Spread-2.725-2.725-2.725-2.7250.0000.00%set 17:41
DY.M19:H20.EJun 2019/Mar 2020 Spread-2.725-2.725-2.725-2.7250.0000.00%set 17:43
DY.M19:J20.EJun 2019/Apr 2020 Spread-2.725-2.725-2.725-2.7250.0000.00%set 17:42
DY.M19:K20.EJun 2019/May 2020 Spread-2.725-2.725-2.725-2.7250.0000.00%set 17:43
DY.M19:M20.EJun 2019/Jun 2020 Spread-2.725-2.725-2.725-2.7250.0000.00%set 17:42
DY.M19:N19.EJun 2019/Jul 2019 Spread0.650.650.650.050.000.00%set 17:43
DY.M19:Q19.EJun 2019/Aug 2019 Spread1.2251.2251.225-0.2000.0000.00%set 17:42
DY.M19:U19.EJun 2019/Sep 2019 Spread0.0750.0750.0750.0750.0000.00%set 17:42
DY.M19:V19.EJun 2019/Oct 2019 Spread-1.1-1.1-1.1-1.10.00.00%set 17:42
DY.M19:X19.EJun 2019/Nov 2019 Spread-0.25-0.25-0.25-0.250.000.00%set 17:41
DY.M19:Z19.EJun 2019/Dec 2019 Spread0.7750.7750.7750.7750.0000.00%set 17:41
DY.N19:F20.EJul 2019/Jan 2020 Spread-1.275-1.275-1.275-1.2750.0000.00%set 17:42
DY.N19:G20.EJul 2019/Feb 2020 Spread-2.775-2.775-2.775-2.7750.0000.00%set 17:42
DY.N19:H20.EJul 2019/Mar 2020 Spread-2.775-2.775-2.775-2.7750.0000.00%set 17:43
DY.N19:J20.EJul 2019/Apr 2020 Spread-2.775-2.775-2.775-2.7750.0000.00%set 17:42
DY.N19:K20.EJul 2019/May 2020 Spread-2.775-2.775-2.775-2.7750.0000.00%set 17:43
DY.N19:M20.EJul 2019/Jun 2020 Spread-2.775-2.775-2.775-2.7750.0000.00%set 17:42
DY.N19:Q19.EJul 2019/Aug 2019 Spread0.850.850.50-0.250.000.00%set 17:42
DY.N19:U19.EJul 2019/Sep 2019 Spread0.0250.0250.0250.0250.0000.00%set 17:42
DY.N19:V19.EJul 2019/Oct 2019 Spread-1.15-1.15-1.15-1.150.000.00%set 17:42
DY.N19:X19.EJul 2019/Nov 2019 Spread-0.3-0.3-0.3-0.30.00.00%set 17:41
DY.N19:Z19.EJul 2019/Dec 2019 Spread0.7250.7250.7250.7250.0000.00%set 17:41
DY.Q19:F20.EAug 2019/Jan 2020 Spread-1.025-1.025-1.025-1.0250.0000.00%set 17:42
DY.Q19:G20.EAug 2019/Feb 2020 Spread-2.525-2.525-2.525-2.5250.0000.00%set 17:42
DY.Q19:H20.EAug 2019/Mar 2020 Spread-2.525-2.525-2.525-2.5250.0000.00%set 17:43
DY.Q19:J20.EAug 2019/Apr 2020 Spread-2.525-2.525-2.525-2.5250.0000.00%set 17:42
DY.Q19:K20.EAug 2019/May 2020 Spread-2.525-2.525-2.525-2.5250.0000.00%set 17:43
DY.Q19:M20.EAug 2019/Jun 2020 Spread-2.525-2.525-2.525-2.5250.0000.00%set 17:42
DY.Q19:U19.EAug 2019/Sep 2019 Spread0.2750.2750.2750.2750.0000.00%set 17:42
DY.Q19:V19.EAug 2019/Oct 2019 Spread-0.9-0.9-0.9-0.90.00.00%set 17:42
DY.Q19:X19.EAug 2019/Nov 2019 Spread-0.05-0.05-0.05-0.050.000.00%set 17:41
DY.Q19:Z19.EAug 2019/Dec 2019 Spread0.9750.9750.9750.9750.0000.00%set 17:41
DY.U19:F20.ESep 2019/Jan 2020 Spread-1.3-1.3-1.3-1.30.00.00%set 17:42
DY.U19:G20.ESep 2019/Feb 2020 Spread-2.8-2.8-2.8-2.80.00.00%set 17:43
DY.U19:H20.ESep 2019/Mar 2020 Spread-2.8-2.8-2.8-2.80.00.00%set 17:42
DY.U19:J20.ESep 2019/Apr 2020 Spread-2.8-2.8-2.8-2.80.00.00%set 17:42
DY.U19:K20.ESep 2019/May 2020 Spread-2.8-2.8-2.8-2.80.00.00%set 17:43
DY.U19:M20.ESep 2019/Jun 2020 Spread-2.8-2.8-2.8-2.80.00.00%set 17:42
DY.U19:V19.ESep 2019/Oct 2019 Spread-1.175-1.175-1.175-1.1750.0000.00%set 17:42
DY.U19:X19.ESep 2019/Nov 2019 Spread-0.325-0.325-0.325-0.3250.0000.00%set 17:41
DY.U19:Z19.ESep 2019/Dec 2019 Spread0.70.70.70.70.00.00%set 17:41
DY.V19:F20.EOct 2019/Jan 2020 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:42
DY.V19:G20.EOct 2019/Feb 2020 Spread-1.625-1.625-1.625-1.6250.0000.00%set 17:43
DY.V19:H20.EOct 2019/Mar 2020 Spread-1.625-1.625-1.625-1.6250.0000.00%set 17:42
DY.V19:J20.EOct 2019/Apr 2020 Spread-1.625-1.625-1.625-1.6250.0000.00%set 17:42
DY.V19:K20.EOct 2019/May 2020 Spread-1.625-1.625-1.625-1.6250.0000.00%set 17:43
DY.V19:M20.EOct 2019/Jun 2020 Spread-1.625-1.625-1.625-1.6250.0000.00%set 17:42
DY.V19:X19.EOct 2019/Nov 2019 Spread0.850.850.850.850.000.00%set 17:41
DY.V19:Z19.EOct 2019/Dec 2019 Spread1.8751.8751.8751.8750.0000.00%set 17:41
DY.X19:F20.ENov 2019/Jan 2020 Spread-0.975-0.975-0.975-0.9750.0000.00%set 17:42
DY.X19:G20.ENov 2019/Feb 2020 Spread-2.475-2.475-2.475-2.4750.0000.00%set 17:43
DY.X19:H20.ENov 2019/Mar 2020 Spread-2.475-2.475-2.475-2.4750.0000.00%set 17:42
DY.X19:J20.ENov 2019/Apr 2020 Spread-2.475-2.475-2.475-2.4750.0000.00%set 17:42
DY.X19:K20.ENov 2019/May 2020 Spread-2.475-2.475-2.475-2.4750.0000.00%set 17:43
DY.X19:M20.ENov 2019/Jun 2020 Spread-2.475-2.475-2.475-2.4750.0000.00%set 17:42
DY.X19:Z19.ENov 2019/Dec 2019 Spread0.7000.7000.7001.0250.0000.00%set 17:42
DY.Z19:F20.EDec 2019/Jan 2020 Spread-2-2-2-200.00%set 17:42
DY.Z19:G20.EDec 2019/Feb 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 17:42
DY.Z19:H20.EDec 2019/Mar 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 17:42
DY.Z19:J20.EDec 2019/Apr 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 17:42
DY.Z19:K20.EDec 2019/May 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 17:42
DY.Z19:M20.EDec 2019/Jun 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 17:42
DY.F20:G20.EJan 2020/Feb 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:42
DY.F20:H20.EJan 2020/Mar 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:42
DY.F20:J20.EJan 2020/Apr 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:42
DY.F20:K20.EJan 2020/May 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:43
DY.F20:M20.EJan 2020/Jun 2020 Spread-1.5-1.5-1.5-1.50.00.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.