| Chicago Mercantile Exchange (CME) › Food and Fiber › MILK CLASS III (DC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| DC.Q19 | Aug 2019 | 17.63 | 17.63 | 17.59 | 17.61 | -0.01 | -0.06% | 14:45 |
| DC.U19 | Sep 2019 | 17.64 | 17.66 | 17.64 | 17.66 | -0.01 | -0.06% | 18:27 |
| DC.V19 | Oct 2019 | 17.68 | 17.73 | 17.68 | 17.73 | +0.02 | +0.12% | 21:07 |
| DC.X19 | Nov 2019 | 17.40 | 17.40 | 17.40 | 17.40 | -0.02 | -0.12% | 18:00 |
| DC.Z19 | Dec 2019 | 17.01 | 17.08 | 16.92 | 16.99 | -0.01 | -0.06% | 14:14 |
| DC.F20 | Jan 2020 | 16.55 | 16.58 | 16.50 | 16.52 | -0.01 | -0.06% | 13:24 |
| DC.G20 | Feb 2020 | 16.44 | 16.44 | 16.39 | 16.40 | 0.00 | 0.00% | 16:53 |
| DC.H20 | Mar 2020 | 16.45 | 16.45 | 16.45 | 16.45 | 0.00 | 0.00% | 14:14 |
| DC.J20 | Apr 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 0.00 | 0.00% | 16:10 |
| DC.K20 | May 2020 | 16.61 | 16.61 | 16.61 | 16.60 | -0.01 | -0.06% | 15:33 |
| DC.M20 | Jun 2020 | 16.75 | 16.78 | 16.75 | 16.78 | 0.00 | 0.00% | 14:07 |
| DC.N20 | Jul 2020 | 16.97 | 16.98 | 16.94 | 16.94 | -0.02 | -0.12% | 12:52 |
| DC.U20 | Sep 2020 | 17.17 | 17.17 | 17.17 | 17.17 | +0.04 | +0.23% | 12:18 |
| DC.Q19:X19 | Aug 2019/Nov 2019 Spread | 0.15 | 0.15 | 0.15 | 0.15 | -0.03 | -20.00% | 09:47 |
| DC.Q19:V19 | Aug 2019/Oct 2019 Spread | -0.28 | -0.28 | -0.28 | -0.28 | -0.07 | 0.00% | 11:46 |
| DC.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.23 | -0.23 | -0.29 | -0.24 | -0.08 | 0.00% | 12:02 |
| DC.U19:GDK.U19 | Sep 2019/GDK Spread | 0.98 | 0.98 | 0.98 | 0.98 | -0.14 | -14.29% | 12:56 |
| DC.U19:V19 | Sep 2019/Oct 2019 Spread | 0.01 | 0.03 | -0.07 | -0.04 | -0.06 | -600.00% | 14:00 |
| DC.U19:X19 | Sep 2019/Nov 2019 Spread | 0.34 | 0.35 | 0.25 | 0.25 | -0.06 | -17.65% | 14:25 |
| DC.U19:Z19 | Sep 2019/Dec 2019 Spread | 0.81 | 0.81 | 0.67 | 0.67 | -0.11 | -25.00% | 14:27 |
| DC.V19:X19 | Oct 2019/Nov 2019 Spread | 0.34 | 0.36 | 0.29 | 0.30 | -0.05 | -55.56% | 13:30 |
| DC.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.80 | 0.80 | 0.76 | 0.76 | -0.02 | -2.50% | 12:47 |
| DC.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.47 | 0.48 | 0.45 | 0.45 | +0.02 | +6.90% | 14:25 |
| DC.X19:G20 | Nov 2019/Feb 2020 Spread | 1.00 | 1.03 | 1.00 | 1.03 | +0.11 | +11.00% | 10:32 |
| DC.X19:F20 | Nov 2019/Jan 2020 Spread | 0.95 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 13:24 |
| DC.Z19:GDK.Z19 | Dec 2019/GDK Spread | 0.21 | 0.21 | 0.09 | 0.13 | +0.04 | +19.05% | 12:48 |
| DC.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.49 | 0.49 | 0.46 | 0.46 | -0.01 | -3.85% | 12:21 |
| DC.F20:GDK.F20 | Jan 2020/GDK Spread | -0.20 | -0.20 | -0.22 | -0.22 | +0.04 | 0.00% | 16:32 |
| DC.F20:G20 | Jan 2020/Feb 2020 Spread | 0.14 | 0.14 | 0.14 | 0.14 | -0.02 | -14.29% | 08:57 |
| DC.F20:H20 | Jan 2020/Mar 2020 Spread | 0.08 | 0.08 | 0.08 | 0.08 | -0.04 | -50.00% | 13:51 |
| DC.G20:GDK.G20 | Feb 2020/GDK Spread | -0.45 | -0.45 | -0.45 | -0.45 | 0.00 | 0.00% | 12:27 |
| DC.G20:H20 | Feb 2020/Mar 2020 Spread | -0.06 | -0.06 | -0.06 | -0.06 | -0.01 | 0.00% | 14:14 |
| DC.H20:GDK.H20 | Mar 2020/GDK Spread | -0.50 | -0.50 | -0.50 | -0.50 | +0.04 | 0.00% | 16:32 |
| DC.N20:GDK.N20 | Jul 2020/GDK Spread | -0.49 | -0.45 | -0.49 | -0.45 | +0.11 | 0.00% | 14:36 |
| DC.Z20:GDK.Z20 | Dec 2020/GDK Spread | -0.49 | -0.49 | -0.49 | -0.49 | 0.00 | 0.00% | 13:46 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
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