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.F19 | Jan 2019 | 14.04 | 14.08 | 14.04 | 14.06 | +0.01 | +0.07% | 14:25 |
| DC.G19 | Feb 2019 | 14.29 | 14.29 | 14.29 | 14.29 | -0.04 | -0.27% | 23:46 |
| DC.H19 | Mar 2019 | 14.94 | 14.99 | 14.90 | 14.93 | +0.02 | +0.13% | 16:00 |
| DC.J19 | Apr 2019 | 15.43 | 15.44 | 15.36 | 15.38 | -0.01 | -0.06% | 16:00 |
| DC.K19 | May 2019 | 15.82 | 15.85 | 15.79 | 15.79 | -0.02 | -0.13% | 15:03 |
| DC.M19 | Jun 2019 | 16.10 | 16.12 | 16.06 | 16.06 | -0.01 | -0.06% | 15:02 |
| DC.N19 | Jul 2019 | 16.38 | 16.42 | 16.38 | 16.38 | 0.00 | 0.00% | 15:11 |
| DC.Q19 | Aug 2019 | 16.58 | 16.59 | 16.55 | 16.55 | 0.00 | 0.00% | 15:02 |
| DC.U19 | Sep 2019 | 16.75 | 16.75 | 16.71 | 16.71 | +0.01 | +0.06% | 15:01 |
| DC.V19 | Oct 2019 | 16.70 | 16.70 | 16.67 | 16.67 | -0.01 | -0.06% | 14:49 |
| DC.X19 | Nov 2019 | 16.53 | 16.53 | 16.53 | 16.53 | +0.01 | +0.06% | 15:03 |
| DC.Z19 | Dec 2019 | 16.45 | 16.45 | 16.41 | 16.41 | -0.02 | -0.12% | 15:03 |
| DC.F19:N19 | Jan 2019/Jul 2019 Spread | -2.32 | -2.32 | -2.32 | -2.32 | -0.04 | 0.00% | 10:05 |
| DC.F19:G19 | Jan 2019/Feb 2019 Spread | -0.27 | -0.23 | -0.29 | -0.23 | 0.00 | 0.00% | 12:03 |
| DC.F19:H19 | Jan 2019/Mar 2019 Spread | -0.85 | -0.85 | -0.85 | -0.85 | +0.03 | 0.00% | 10:15 |
| DC.F19:J19 | Jan 2019/Apr 2019 Spread | -1.35 | -1.31 | -1.35 | -1.31 | +0.13 | 0.00% | 14:25 |
| DC.F19:K19 | Jan 2019/May 2019 Spread | -1.73 | -1.73 | -1.75 | -1.75 | +0.08 | 0.00% | 13:48 |
| DC.F19:M19 | Jan 2019/Jun 2019 Spread | -2.02 | -2.02 | -2.02 | -2.02 | -0.09 | 0.00% | 12:01 |
| DC.G19:H19 | Feb 2019/Mar 2019 Spread | -0.62 | -0.59 | -0.65 | -0.60 | +0.03 | 0.00% | 15:02 |
| DC.G19:J19 | Feb 2019/Apr 2019 Spread | -1.07 | -1.04 | -1.09 | -1.04 | +0.02 | 0.00% | 10:28 |
| DC.G19:GDK.G19 | Feb 2019/GDK Spread | -1.60 | -1.55 | -1.61 | -1.55 | 0.00 | 0.00% | 13:40 |
| DC.H19:GDK.H19 | Mar 2019/GDK Spread | -1.30 | -1.30 | -1.35 | -1.35 | -0.09 | 0.00% | 12:06 |
| DC.H19:J19 | Mar 2019/Apr 2019 Spread | -0.45 | -0.44 | -0.48 | -0.45 | +0.02 | 0.00% | 16:00 |
| DC.H19:K19 | Mar 2019/May 2019 Spread | -0.86 | -0.86 | -0.90 | -0.89 | 0.00 | 0.00% | 14:27 |
| DC.H19:M19 | Mar 2019/Jun 2019 Spread | -1.15 | -1.15 | -1.16 | -1.16 | -0.01 | 0.00% | 12:06 |
| DC.H19:Q19 | Mar 2019/Aug 2019 Spread | -1.57 | -1.57 | -1.57 | -1.57 | -0.02 | 0.00% | 12:05 |
| DC.J19:K19 | Apr 2019/May 2019 Spread | -0.43 | -0.42 | -0.43 | -0.42 | 0.00 | 0.00% | 13:01 |
| DC.J19:U19 | Apr 2019/Sep 2019 Spread | -1.35 | -1.35 | -1.35 | -1.35 | 0.00 | 0.00% | 12:56 |
| DC.J19:GDK.J19 | Apr 2019/GDK Spread | -1.09 | -1.09 | -1.10 | -1.10 | -0.01 | 0.00% | 09:56 |
| DC.K19:M19 | May 2019/Jun 2019 Spread | -0.27 | -0.27 | -0.27 | -0.27 | -0.01 | 0.00% | 13:53 |
| DC.K19:Z19 | May 2019/Dec 2019 Spread | -0.66 | -0.66 | -0.67 | -0.67 | -0.08 | 0.00% | 12:34 |
| DC.K19:V19 | May 2019/Oct 2019 Spread | -0.88 | -0.88 | -0.89 | -0.89 | -0.02 | 0.00% | 12:04 |
| DC.M19:N19 | Jun 2019/Jul 2019 Spread | -0.30 | -0.30 | -0.32 | -0.32 | -0.02 | 0.00% | 15:02 |
| DC.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.17 | -0.17 | -0.17 | -0.17 | -0.02 | 0.00% | 14:27 |
| DC.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.17 | -0.17 | -0.17 | -0.17 | +0.04 | 0.00% | 14:20 |
| DC.U19:GDK.U19 | Sep 2019/GDK Spread | -0.30 | -0.30 | -0.30 | -0.30 | -0.08 | 0.00% | 09:41 |
| DC.U19:V19 | Sep 2019/Oct 2019 Spread | 0.05 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 13:22 |
| DC.V19:X19 | Oct 2019/Nov 2019 Spread | 0.16 | 0.16 | 0.16 | 0.16 | -0.02 | -12.50% | 15:58 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
