Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| Chicago Mercantile Exchange (CME) › Food and Fiber › MILK CLASS III (DC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| DC.G19 | Feb 2019 | 13.99 | 13.99 | 13.96 | 13.97 | -0.01 | -0.07% | 12:33 |
| DC.H19 | Mar 2019 | 14.57 | 14.64 | 14.42 | 14.53 | -0.07 | -0.48% | 14:38 |
| DC.J19 | Apr 2019 | 14.48 | 14.53 | 14.35 | 14.43 | -0.05 | -0.35% | 14:09 |
| DC.K19 | May 2019 | 14.84 | 14.84 | 14.72 | 14.80 | -0.07 | -0.47% | 12:39 |
| DC.M19 | Jun 2019 | 15.26 | 15.32 | 15.24 | 15.30 | -0.10 | -0.65% | 12:45 |
| DC.N19 | Jul 2019 | 15.71 | 15.81 | 15.68 | 15.78 | +0.01 | +0.06% | 13:09 |
| DC.Q19 | Aug 2019 | 16.02 | 16.03 | 16.02 | 16.05 | -0.03 | -0.19% | 10:12 |
| DC.U19 | Sep 2019 | 16.30 | 16.30 | 16.30 | 16.32 | 0.00 | 0.00% | 12:31 |
| DC.V19 | Oct 2019 | 16.26 | 16.26 | 16.26 | 16.26 | -0.01 | -0.06% | 10:12 |
| DC.X19 | Nov 2019 | 16.38 | 16.38 | 16.23 | 16.23 | -0.04 | -0.25% | 13:07 |
| DC.Z19 | Dec 2019 | 16.02 | 16.05 | 16.02 | 16.06 | -0.07 | -0.44% | 11:47 |
| DC.F20 | Jan 2020 | 15.79 | 15.81 | 15.79 | 15.81 | -0.06 | -0.38% | 13:44 |
| DC.G20 | Feb 2020 | 15.75 | 15.75 | 15.75 | 15.75 | -0.09 | -0.57% | 12:54 |
| DC.H20 | Mar 2020 | 15.75 | 15.75 | 15.75 | 15.75 | -0.06 | -0.38% | 12:54 |
| DC.G19:H19 | Feb 2019/Mar 2019 Spread | -0.62 | -0.50 | -0.62 | -0.50 | +0.08 | 0.00% | 10:26 |
| DC.G19:J19 | Feb 2019/Apr 2019 Spread | -0.55 | -0.55 | -0.55 | -0.55 | -0.07 | 0.00% | 09:16 |
| DC.G19:Q19 | Feb 2019/Aug 2019 Spread | -2.06 | -2.06 | -2.06 | -2.07 | +0.07 | 0.00% | 10:05 |
| DC.H19:X19 | Mar 2019/Nov 2019 Spread | -1.58 | -1.58 | -1.59 | -1.67 | -0.06 | 0.00% | 11:30 |
| DC.H19:GDK.H19 | Mar 2019/GDK Spread | -1.36 | -1.36 | -1.36 | -1.27 | -0.05 | 0.00% | 10:10 |
| DC.H19:J19 | Mar 2019/Apr 2019 Spread | 0.14 | 0.14 | 0.05 | 0.10 | +0.01 | +9.09% | 14:06 |
| DC.H19:K19 | Mar 2019/May 2019 Spread | -0.25 | -0.17 | -0.32 | -0.27 | -0.01 | 0.00% | 12:39 |
| DC.H19:U19 | Mar 2019/Sep 2019 Spread | -1.60 | -1.60 | -1.60 | -1.74 | -0.03 | 0.00% | 08:12 |
| DC.H19:M19 | Mar 2019/Jun 2019 Spread | -0.64 | -0.64 | -0.65 | -0.77 | 0.00 | 0.00% | 10:14 |
| DC.J19:M19 | Apr 2019/Jun 2019 Spread | -0.73 | -0.73 | -0.89 | -0.87 | -0.04 | 0.00% | 12:27 |
| DC.J19:GDK.J19 | Apr 2019/GDK Spread | -1.33 | -1.32 | -1.33 | -1.56 | +0.02 | 0.00% | 16:41 |
| DC.J19:K19 | Apr 2019/May 2019 Spread | -0.31 | -0.31 | -0.40 | -0.37 | -0.04 | 0.00% | 12:28 |
| DC.J19:U19 | Apr 2019/Sep 2019 Spread | -1.53 | -1.53 | -1.53 | -1.64 | +0.01 | 0.00% | 11:19 |
| DC.K19:M19 | May 2019/Jun 2019 Spread | -0.49 | -0.49 | -0.53 | -0.50 | -0.05 | 0.00% | 12:01 |
| DC.K19:GDK.K19 | May 2019/GDK Spread | -1.35 | -1.35 | -1.37 | -1.33 | -0.01 | 0.00% | 12:01 |
| DC.M19:Q19 | Jun 2019/Aug 2019 Spread | -0.76 | -0.76 | -0.76 | -0.76 | -0.03 | 0.00% | 10:13 |
| DC.M19:N19 | Jun 2019/Jul 2019 Spread | -0.49 | -0.49 | -0.49 | -0.48 | -0.05 | 0.00% | 12:26 |
| DC.N19:U19 | Jul 2019/Sep 2019 Spread | -0.50 | -0.50 | -0.50 | -0.54 | -0.01 | 0.00% | 11:54 |
| DC.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.31 | -0.31 | -0.31 | -0.27 | 0.00 | 0.00% | 10:05 |
| DC.U19:V19 | Sep 2019/Oct 2019 Spread | -0.02 | -0.02 | -0.02 | 0.06 | -0.06 | 0.00% | 10:18 |
| DC.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.20 | 0.20 | 0.20 | 0.20 | +0.05 | +25.00% | 10:22 |
| DC.V19:X19 | Oct 2019/Nov 2019 Spread | 0.05 | 0.05 | 0.05 | 0.03 | +0.01 | +20.00% | 08:12 |
| DC.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.16 | 0.16 | 0.14 | 0.17 | +0.05 | +33.33% | 11:29 |
| DC.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.26 | 0.26 | 0.26 | 0.25 | 0.00 | 0.00% | 11:06 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
