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.K19 | May 2019 | 16.39 | 16.40 | 16.36 | 16.38 | 0.00 | 0.00% | 13:57 |
| DC.M19 | Jun 2019 | 16.44 | 16.52 | 16.31 | 16.31 | -0.13 | -0.85% | 14:31 |
| DC.N19 | Jul 2019 | 16.64 | 16.68 | 16.50 | 16.52 | -0.10 | -0.63% | 14:09 |
| DC.Q19 | Aug 2019 | 16.92 | 16.96 | 16.78 | 16.80 | -0.08 | -0.50% | 14:00 |
| DC.U19 | Sep 2019 | 17.10 | 17.14 | 17.00 | 17.03 | -0.06 | -0.37% | 14:31 |
| DC.V19 | Oct 2019 | 17.09 | 17.09 | 16.96 | 17.00 | -0.05 | -0.31% | 13:12 |
| DC.X19 | Nov 2019 | 16.92 | 16.93 | 16.86 | 16.87 | -0.03 | -0.18% | 13:46 |
| DC.Z19 | Dec 2019 | 16.53 | 16.59 | 16.53 | 16.55 | -0.05 | -0.31% | 14:03 |
| DC.F20 | Jan 2020 | 16.31 | 16.33 | 16.31 | 16.33 | -0.03 | -0.19% | 13:39 |
| DC.G20 | Feb 2020 | 16.32 | 16.32 | 16.29 | 16.29 | -0.06 | -0.38% | 11:04 |
| DC.H20 | Mar 2020 | 16.33 | 16.33 | 16.33 | 16.33 | 0.00 | 0.00% | 10:24 |
| DC.J20 | Apr 2020 | 16.40 | 16.40 | 16.37 | 16.37 | -0.03 | -0.18% | 10:35 |
| DC.K20 | May 2020 | 16.49 | 16.49 | 16.49 | 16.49 | +0.07 | +0.42% | 12:00 |
| DC.M20 | Jun 2020 | 16.59 | 16.61 | 16.59 | 16.61 | +0.05 | +0.30% | 11:46 |
| DC.K19:M19 | May 2019/Jun 2019 Spread | -0.09 | 0.07 | -0.09 | 0.06 | +0.12 | 0.00% | 13:55 |
| DC.M19:N19 | Jun 2019/Jul 2019 Spread | -0.21 | -0.18 | -0.21 | -0.18 | +0.02 | 0.00% | 12:07 |
| DC.M19:X19 | Jun 2019/Nov 2019 Spread | -0.54 | -0.54 | -0.54 | -0.54 | +0.02 | 0.00% | 14:16 |
| DC.M19:U19 | Jun 2019/Sep 2019 Spread | -0.66 | -0.66 | -0.74 | -0.72 | -0.03 | 0.00% | 14:49 |
| DC.M19:Q19 | Jun 2019/Aug 2019 Spread | -0.49 | -0.45 | -0.49 | -0.48 | -0.02 | 0.00% | 13:47 |
| DC.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.30 | -0.26 | -0.30 | -0.29 | -0.03 | 0.00% | 14:28 |
| DC.N19:U19 | Jul 2019/Sep 2019 Spread | -0.49 | -0.48 | -0.49 | -0.48 | +0.02 | 0.00% | 11:29 |
| DC.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.23 | -0.23 | -0.24 | -0.24 | -0.01 | 0.00% | 12:04 |
| DC.Q19:GDK.Q19 | Aug 2019/GDK Spread | -0.15 | -0.12 | -0.15 | -0.12 | +0.45 | 0.00% | 13:23 |
| DC.U19:V19 | Sep 2019/Oct 2019 Spread | 0.09 | 0.09 | 0.05 | 0.05 | -0.04 | -44.44% | 15:33 |
| DC.U19:X19 | Sep 2019/Nov 2019 Spread | 0.25 | 0.25 | 0.25 | 0.25 | +0.10 | +40.00% | 10:16 |
| DC.U19:Z19 | Sep 2019/Dec 2019 Spread | 0.50 | 0.50 | 0.50 | 0.50 | -0.03 | -6.00% | 11:29 |
| DC.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.58 | 0.58 | 0.58 | 0.58 | +0.11 | +18.97% | 10:16 |
| DC.V19:X19 | Oct 2019/Nov 2019 Spread | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -7.69% | 14:50 |
| DC.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.30 | 0.30 | 0.30 | 0.30 | +0.01 | +6.67% | 15:33 |
| DC.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.29 | 0.29 | 0.29 | 0.29 | +0.01 | +3.85% | 11:33 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||