Pride Ag Resources

710 West Trail Street Dodge City, Kansas 67801

Phone: 620-225-4193 Fax: 620-225-3366


		HOME Home Patron Access Patron Login Calendar Departments Feed Department Ace Hardware AV Energy Car Care Grain Employment Job Postings Grain/Futures Historical Grain Prices Charts Daily & Overnight Cash Bids Expanded Quotes Futures Markets Market News USDA US Ag News County LDP Rates Real Time Quotes Membership Membership Application Coop News USDA Reports Headline News Bulletin Board Weather Weather Local Weather Average About Us History History of Offices and Directors Offices and Directors of Dodge City Cooperative Exchange Past Presidents Past Vice Presidents Past Secretary-Treasurers Past Directors Past Associate Directors: History of Dodge City Coop Managers Patronage History Board of Directors Locations Safety Training December January February March April May June July

Futures Markets

Options

Charts

MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III May 13	DA3K	18.51				18.66	0.00	18.51s	1:11P May 24
MILK CLASS III Jun 13	DA3M	18.34				19.47	-0.43	17.91s	1:11P May 24
MILK CLASS III Jul 13	DA3N	18.60				19.50	-0.15	18.45s	1:11P May 24
MILK CLASS III Aug 13	DA3Q	18.90				18.85	-0.10	18.80s	1:11P May 24
MILK CLASS III Sep 13	DA3U	19.09					-0.09	19.00s	1:11P May 24
MILK CLASS III Oct 13	DA3V	18.84				19.02	-0.05	18.79s	1:11P May 24
MILK CLASS III Nov 13	DA3X	18.50					-0.02	18.48s	1:11P May 24
MILK CLASS III Dec 13	DA3Z	18.00					-0.02	17.98s	1:11P May 24
MILK CLASS III Jan 14	DA4F	17.53					-0.07	17.46s	1:11P May 24
MILK CLASS III Feb 14	DA4G	17.30					0.00	17.30s	1:11P May 24
MILK CLASS III Mar 14	DA4H	17.11					0.04	17.15s	1:11P May 24
MILK CLASS III Apr 14	DA4J	17.15					0.00	17.15s	1:11P May 24
MILK CLASS III May 14	DA4K	17.06					0.02	17.08s	1:11P May 24
MILK CLASS III Jun 14	DA4M	16.93					0.14	17.07s	1:11P May 24
MILK CLASS III Jul 14	DA4N	17.00					0.00	17.00s	1:11P May 24
MILK CLASS III Aug 14	DA4Q	17.00					0.00	17.00s	1:11P May 24
MILK CLASS III Sep 14	DA4U	17.00					0.00	17.00s	1:11P May 24
MILK CLASS III Oct 14	DA4V	16.35					0.00	16.35s	1:11P May 24
MILK CLASS III Nov 14	DA4X	16.25					0.00	16.25s	1:11P May 24
MILK CLASS III Dec 14	DA4Z	16.25					0.00	16.25s	1:11P May 24
MILK CLASS III Jan 15	DA5F	15.57					0.00	15.57s	1:11P May 24
MILK CLASS III Feb 15	DA5G	15.51					0.00	15.51s	1:11P May 24
MILK CLASS III Mar 15	DA5H	15.46					0.00	15.46s	1:11P May 24
MILK CLASS III Apr 15	DA5J	15.41					0.00	15.41s	1:11P May 24
MILK CLASS III May 15	DA5K
MILK CLASS III (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS III May 13	@DA3K	18.51	18.54	18.54	18.51	18.51	0.00	18.51s	12:43P May 24
MILK CLASS III Jun 13	@DA3M	18.34	18.28	18.37	17.82	17.94	-0.43	17.91s	1:28P May 24
MILK CLASS III Jul 13	@DA3N	18.60	18.58	18.69	18.37	18.47	-0.15	18.45s	1:52P May 24
MILK CLASS III Aug 13	@DA3Q	18.90	18.91	19.00	18.75	18.85	-0.10	18.80s	1:51P May 24
MILK CLASS III Sep 13	@DA3U	19.09	19.11	19.13	18.90	18.99	-0.09	19.00s	1:54P May 24
MILK CLASS III Oct 13	@DA3V	18.84	18.88	18.88	18.70	18.78	-0.05	18.79s	1:54P May 24
MILK CLASS III Nov 13	@DA3X	18.50	18.54	18.54	18.40	18.48	-0.02	18.48s	1:01P May 24
MILK CLASS III Dec 13	@DA3Z	18.00	18.04	18.04	17.96	17.96	-0.02	17.98s	9:50A May 24
MILK CLASS III Jan 14	@DA4F	17.53	17.53	17.53	17.44	17.44	-0.07	17.46s	9:50A May 24
MILK CLASS III Feb 14	@DA4G	17.30		17.26	17.26	17.30	0.00	17.30s
MILK CLASS III Mar 14	@DA4H	17.11	17.15	17.15	17.15	17.15	0.04	17.15s	11:35A May 24
MILK CLASS III Apr 14	@DA4J	17.15	17.15	17.15	17.15	17.15	0.00	17.15s	9:36A May 24
MILK CLASS III May 14	@DA4K	17.06	17.08	17.08	17.08	17.08	0.02	17.08s	9:34A May 24
MILK CLASS III Jun 14	@DA4M	16.93	17.07	17.07	16.94	17.07	0.14	17.07s	1:16A May 24
MILK CLASS III Jul 14	@DA4N	17.00			17.15	17.00	0.00	17.00s
MILK CLASS III Aug 14	@DA4Q	17.00				17.00	0.00	17.00s	4:06P May 24
MILK CLASS III Sep 14	@DA4U	17.00				17.00	0.00	17.00s	4:06P May 24
MILK CLASS III Oct 14	@DA4V	16.35				17.00	0.00	16.35s	4:06P May 24
MILK CLASS III Nov 14	@DA4X	16.25				17.00	0.00	16.25s	4:06P May 24
MILK CLASS III Dec 14	@DA4Z	16.25				17.00	0.00	16.25s	4:06P May 24
MILK CLASS III Jan 15	@DA5F	15.57					0.00	15.57s	4:06P May 24
MILK CLASS III Feb 15	@DA5G	15.51					0.00	15.51s	4:06P May 24
MILK CLASS III Mar 15	@DA5H	15.46					0.00	15.46s	4:06P May 24
MILK CLASS III Apr 15	@DA5J	15.41					0.00	15.41s	4:06P May 24
MILK CLASS III May 15	@DA5K
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV May 13	DK3K	18.84					0.00	18.84s	1:11P May 24
MILK CLASS IV Jun 13	DK3M	19.08				19.80	0.00	19.08s	1:11P May 24
MILK CLASS IV Jul 13	DK3N	19.43					0.00	19.43s	1:11P May 24
MILK CLASS IV Aug 13	DK3Q	19.50					0.00	19.50s	1:11P May 24
MILK CLASS IV Sep 13	DK3U	19.43					0.00	19.43s	1:11P May 24
MILK CLASS IV Oct 13	DK3V	19.25					0.00	19.25s	1:11P May 24
MILK CLASS IV Nov 13	DK3X	19.11					0.00	19.11s	1:11P May 24
MILK CLASS IV Dec 13	DK3Z	18.68					0.00	18.68s	1:11P May 24
MILK CLASS IV Jan 14	DK4F	18.05					0.00	18.05s	1:11P May 24
MILK CLASS IV Feb 14	DK4G	17.60					0.00	17.60s	1:11P May 24
MILK CLASS IV Mar 14	DK4H	17.60					0.00	17.60s	1:11P May 24
MILK CLASS IV Apr 14	DK4J	16.33					0.00	16.33s	1:11P May 24
MILK CLASS IV May 14	DK4K	16.25					0.00	16.25s	1:11P May 24
MILK CLASS IV Jun 14	DK4M	16.15					0.00	16.15s	1:11P May 24
MILK CLASS IV Jul 14	DK4N	15.83					0.00	15.83s	1:11P May 24
MILK CLASS IV Aug 14	DK4Q	15.89					0.00	15.89s	1:11P May 24
MILK CLASS IV Sep 14	DK4U	15.96					0.00	15.96s	1:11P May 24
MILK CLASS IV Oct 14	DK4V	16.02					0.00	16.02s	1:11P May 24
MILK CLASS IV Nov 14	DK4X	16.08					0.00	16.08s	1:11P May 24
MILK CLASS IV Dec 14	DK4Z	16.14					0.00	16.14s	1:11P May 24
MILK CLASS IV Jan 15	DK5F	16.20					0.00	16.20s	1:11P May 24
MILK CLASS IV Feb 15	DK5G	16.26					0.00	16.26s	1:11P May 24
MILK CLASS IV Mar 15	DK5H	16.32					0.00	16.32s	1:11P May 24
MILK CLASS IV Apr 15	DK5J	16.38					0.00	16.38s	1:11P May 24
MILK CLASS IV (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
MILK CLASS IV May 13	@DK3K	18.84		19.10	19.00	18.83	0.00	18.84s	4:22P May 24
MILK CLASS IV Jun 13	@DK3M	19.08		19.08	19.08	19.08	0.00	19.08s	4:22P May 24
MILK CLASS IV Jul 13	@DK3N	19.43		19.28	19.28	19.45	0.00	19.43s	4:22P May 24
MILK CLASS IV Aug 13	@DK3Q	19.50		19.29		19.50	0.00	19.50s	4:22P May 24
MILK CLASS IV Sep 13	@DK3U	19.43		19.42	19.42	19.43	0.00	19.43s	4:22P May 24
MILK CLASS IV Oct 13	@DK3V	19.25		18.93	18.93	19.25	0.00	19.25s	4:22P May 24
MILK CLASS IV Nov 13	@DK3X	19.11		18.81	18.81	19.25	0.00	19.11s	4:22P May 24
MILK CLASS IV Dec 13	@DK3Z	18.68		18.31	18.31	18.68	0.00	18.68s	4:22P May 24
MILK CLASS IV Jan 14	@DK4F	18.05				18.05	0.00	18.05s	4:22P May 24
MILK CLASS IV Feb 14	@DK4G	17.60				17.60	0.00	17.60s	4:22P May 24
MILK CLASS IV Mar 14	@DK4H	17.60				17.60	0.00	17.60s	4:22P May 24
MILK CLASS IV Apr 14	@DK4J	16.33		15.74			0.00	16.33s	4:22P May 24
MILK CLASS IV May 14	@DK4K	16.25		15.54			0.00	16.25s	4:22P May 24
MILK CLASS IV Jun 14	@DK4M	16.15		15.44			0.00	16.15s	4:22P May 24
MILK CLASS IV Jul 14	@DK4N	15.83					0.00	15.83s	4:22P May 24
MILK CLASS IV Aug 14	@DK4Q	15.89					0.00	15.89s	4:22P May 24
MILK CLASS IV Sep 14	@DK4U	15.96					0.00	15.96s	4:22P May 24
MILK CLASS IV Oct 14	@DK4V	16.02					0.00	16.02s	4:22P May 24
MILK CLASS IV Nov 14	@DK4X	16.08					0.00	16.08s	4:22P May 24
MILK CLASS IV Dec 14	@DK4Z	16.14					0.00	16.14s	4:22P May 24
MILK CLASS IV Jan 15	@DK5F	16.20					0.00	16.20s	4:22P May 24
MILK CLASS IV Feb 15	@DK5G	16.26					0.00	16.26s	4:22P May 24
MILK CLASS IV Mar 15	@DK5H	16.32					0.00	16.32s	4:22P May 24
MILK CLASS IV Apr 15	@DK5J	16.38					0.00	16.38s	4:22P May 24
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... May 13	NF3K	164.250					0.000	164.250s	1:12P May 24
NONFAT DRY M... Jun 13	NF3M	167.000					0.000	167.000s	1:12P May 24
NONFAT DRY M... Jul 13	NF3N	168.000					0.000	168.000s	1:12P May 24
NONFAT DRY M... Aug 13	NF3Q	169.000					0.000	169.000s	1:12P May 24
NONFAT DRY M... Sep 13	NF3U	168.000					0.000	168.000s	1:12P May 24
NONFAT DRY M... Oct 13	NF3V	164.000					0.000	164.000s	1:12P May 24
NONFAT DRY M... Nov 13	NF3X	163.000					0.000	163.000s	1:12P May 24
NONFAT DRY M... Dec 13	NF3Z	161.000					0.000	161.000s	1:12P May 24
NONFAT DRY M... Jan 14	NF4F	159.875					0.000	159.875s	1:12P May 24
NONFAT DRY M... Feb 14	NF4G	158.000					0.000	158.000s	1:12P May 24
NONFAT DRY M... Mar 14	NF4H	155.000					0.000	155.000s	1:12P May 24
NONFAT DRY M... Apr 14	NF4J	144.000					0.000	144.000s	1:12P May 24
NONFAT DRY M... May 14	NF4K	144.000					0.000	144.000s	1:12P May 24
NONFAT DRY M... Jun 14	NF4M	144.000					0.000	144.000s	1:12P May 24
NONFAT DRY M... Jul 14	NF4N	130.500					0.000	130.500s	1:12P May 24
NONFAT DRY M... Aug 14	NF4Q	131.000					0.000	131.000s	1:12P May 24
NONFAT DRY M... Sep 14	NF4U	131.500					0.000	131.500s	1:12P May 24
NONFAT DRY M... Oct 14	NF4V	132.000					0.000	132.000s	1:12P May 24
NONFAT DRY M... Nov 14	NF4X	132.500					0.000	132.500s	1:12P May 24
NONFAT DRY M... Dec 14	NF4Z	133.000					0.000	133.000s	1:12P May 24
NONFAT DRY M... Jan 15	NF5F	133.500					0.000	133.500s	1:12P May 24
NONFAT DRY M... Feb 15	NF5G	134.000					0.000	134.000s	1:12P May 24
NONFAT DRY M... Mar 15	NF5H	134.500					0.000	134.500s	1:12P May 24
NONFAT DRY M... Apr 15	NF5J	135.000					0.000	135.000s	1:12P May 24
NONFAT DRY MILK (CME)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NONFAT DRY M... May 13	@NF3K	164.250				163.750	0.000	164.250s	4:23P May 24
NONFAT DRY M... Jun 13	@NF3M	167.000		167.563	167.563	167.000	0.000	167.000s	4:23P May 24
NONFAT DRY M... Jul 13	@NF3N	168.000		169.788	169.788	168.000	0.000	168.000s	4:23P May 24
NONFAT DRY M... Aug 13	@NF3Q	169.000		170.063	170.063	169.000	0.000	169.000s	4:23P May 24
NONFAT DRY M... Sep 13	@NF3U	168.000		169.563	169.563	168.000	0.000	168.000s	4:23P May 24
NONFAT DRY M... Oct 13	@NF3V	164.000		160.025		164.000	0.000	164.000s	4:23P May 24
NONFAT DRY M... Nov 13	@NF3X	163.000				163.000	0.000	163.000s	4:23P May 24
NONFAT DRY M... Dec 13	@NF3Z	161.000				160.000	0.000	161.000s	4:23P May 24
NONFAT DRY M... Jan 14	@NF4F	159.875				160.000	0.000	159.875s	4:23P May 24
NONFAT DRY M... Feb 14	@NF4G	158.000				159.500	0.000	158.000s	4:23P May 24
NONFAT DRY M... Mar 14	@NF4H	155.000					0.000	155.000s	4:23P May 24
NONFAT DRY M... Apr 14	@NF4J	144.000					0.000	144.000s	4:23P May 24
NONFAT DRY M... May 14	@NF4K	144.000					0.000	144.000s	4:23P May 24
NONFAT DRY M... Jun 14	@NF4M	144.000					0.000	144.000s	4:23P May 24
NONFAT DRY M... Jul 14	@NF4N	130.500					0.000	130.500s	4:23P May 24
NONFAT DRY M... Aug 14	@NF4Q	131.000					0.000	131.000s	4:23P May 24
NONFAT DRY M... Sep 14	@NF4U	131.500					0.000	131.500s	4:23P May 24
NONFAT DRY M... Oct 14	@NF4V	132.000					0.000	132.000s	4:23P May 24
NONFAT DRY M... Nov 14	@NF4X	132.500					0.000	132.500s	4:23P May 24
NONFAT DRY M... Dec 14	@NF4Z	133.000					0.000	133.000s	4:23P May 24
NONFAT DRY M... Jan 15	@NF5F	133.500					0.000	133.500s	4:23P May 24
NONFAT DRY M... Feb 15	@NF5G	134.000					0.000	134.000s	4:23P May 24
NONFAT DRY M... Mar 15	@NF5H	134.500					0.000	134.500s	4:23P May 24
NONFAT DRY M... Apr 15	@NF5J	135.000					0.000	135.000s	4:23P May 24
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

MILK CLASS III (DA3K)
Exchange:	CME
Last Trade:	18.66
Change:
Bid:
Ask:
Today's High:
Today's Low:
Volume:	63
Open:
Settle:	18.51s
Prev:	18.51
Contract High:
Contract Low:
Updated:	May-24-2013 1:11:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

River Conditions, Corn Basis Levels Improve

Katie Micik – Markets Editor Bio

Posted at Friday, May 24, 2013 3:40PM CDT

DA3K

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.