DDH

Daily Dairy Highlights

Last Updated: Wednesday, February 22, 2012 3pm CST

Class III

Cheese

Dry Whey

MonthYear	Settle	Chg	High	Low	Vol	OI
Feb-2012	16.07		16.07	16.07	35	5520
Mar-2012	15.37	-0.04	15.41	15.37	412	6234
Apr-2012	15.24	-0.02	15.26	15.24	545	4034
May-2012	15.41	-0.04	15.45	15.41	330	3376
Jun-2012	15.71	-0.13	15.84	15.71	241	2957
Jul-2012	16.09	-0.09	16.18	16.09	117	2222
Aug-2012	16.25	-0.07	16.32	16.25	98	2166
Sep-2012	16.33	-0.07	16.40	16.33	66	2106
Oct-2012	16.38	-0.03	16.41	16.38	53	1810
Nov-2012	16.25	-0.08	16.33	16.25	70	1636
Dec-2012	16.22	-0.04	16.26	16.22	48	1592
Jan-2013	16.03	-0.1	16.13	16.03	9	137
Feb-2013	16.21	-0.14	16.35	16.21	8	95
Mar-2013	16.00	-0.08	16.08	16.00		40
Apr-2013	16.20	-0.1	16.30	16.20		20
May-2013	16.30	-0.09	16.39	16.30		15
Jun-2013	16.30	-0.1	16.40	16.30	2	16
Jul-2013	16.40	-0.1	16.50	16.40		13
Aug-2013	16.40	-0.1	16.50	16.40		9
Sep-2013	16.20		16.20	16.20		1
Oct-2013	15.75		15.75	15.75
Nov-2013	15.50		15.50	15.50
Dec-2013	15.30		15.30	15.30
Jan-2014	15.10		15.10	15.10

MonthYear	Settle	Chg	High	Low	Vol	OI
Feb-2012	1.545		1.545	1.545	6	1088
Mar-2012	1.520	-0.003	1.520	1.520	74	1326
Apr-2012	1.543	+.001	1.543	1.540	75	1096
May-2012	1.580		1.580	1.580	69	849
Jun-2012	1.622	-0.005	1.622	1.622	134	779
Jul-2012	1.665	+.009	1.665	1.665	42	511
Aug-2012	1.676	+.008	1.676	1.676	67	529
Sep-2012	1.689	+.001	1.689	1.689	59	472
Oct-2012	1.700		1.700	1.700	35	396
Nov-2012	1.690	+.003	1.690	1.690	31	361
Dec-2012	1.690	+.002	1.690	1.690	21	373
Jan-2013	1.683	-0.023	1.683	1.683		2
Feb-2013	1.754		1.754	1.754		1
Mar-2013	1.755		1.755	1.755
Apr-2013	1.760		1.760	1.760
May-2013	1.765		1.765	1.765
Jun-2013	1.770		1.770	1.770
Jul-2013	1.775		1.775	1.775
Aug-2013	1.780		1.780	1.780
Sep-2013	1.785		1.785	1.785
Oct-2013	1.790		1.790	1.790
Nov-2013	1.795		1.795	1.795
Dec-2013	1.800		1.800	1.800
Jan-2014	1.805		1.805	1.805

MonthYear	Settle	Chg	High	Low	Vol	OI
Feb-2012	63.50		63.50	63.50	3	458
Mar-2012	55.50		56.75	55.50	21	440
Apr-2012	50.00		50.03	50.00	19	333
May-2012	47.00		47.45	47.00	20	270
Jun-2012	44.03	-1.475	44.03	44.00	16	247
Jul-2012	44.10	-1.85	44.10	44.00	13	167
Aug-2012	46.00	-0.25	46.00	46.00	11	178
Sep-2012	45.00		45.00	45.00	7	169
Oct-2012	42.00	-1.75	42.03	42.00	10	144
Nov-2012	42.03	-0.975	42.03	42.03	6	125
Dec-2012	42.03	-0.975	42.03	42.00	6	123
Jan-2013	40.00		40.00	40.00
Feb-2013	38.50		38.50	38.50
Mar-2013	37.90		37.90	37.90
Apr-2013	37.95		37.95	37.95
May-2013	38.00		38.00	38.00
Jun-2013	38.05		38.05	38.05
Jul-2013	38.10		38.10	38.10
Aug-2013	38.15		38.15	38.15
Sep-2013	38.20		38.20	38.20
Oct-2013	38.25		38.25	38.25
Nov-2013	38.30		38.30	38.30
Dec-2013	38.35		38.35	38.35
Jan-2014	38.40		38.40	38.40

Class IV

Butter

NFDM

MonthYear	Settle	Chg	High	Low	OI
Feb-2012	15.99		15.99	15.99	333
Mar-2012	15.63	-0.01	15.64	15.63	320
Apr-2012	15.62		15.62	15.62	316
May-2012	15.89	-0.08	15.97	15.89	250
Jun-2012	15.86	-0.14	16.00	15.81	222
Jul-2012	16.40		16.40	16.40	56
Aug-2012	16.65		16.65	16.65	53
Sep-2012	16.79		16.79	16.79	49
Oct-2012	16.80		16.80	16.80	56
Nov-2012	16.80		16.80	16.80	57
Dec-2012	16.80		16.80	16.80	57
Jan-2013	15.50		15.50	15.50
Feb-2013	15.25		15.25	15.25
Mar-2013	15.00		15.00	15.00
Apr-2013	14.96		14.96	14.96
May-2013	14.96		14.96	14.96
Jun-2013	14.99		14.99	14.99
Jul-2013	15.06		15.06	15.06
Aug-2013	15.12		15.12	15.12
Sep-2013	15.19		15.19	15.19
Oct-2013	15.25		15.25	15.25
Nov-2013	15.31		15.31	15.31
Dec-2013	15.37		15.37	15.37
Jan-2014	15.43		15.43	15.43

MonthYear	Settle	Chg	High	Low	Vol	OI
Feb-2012	147.00		147.00	147.00		634
Mar-2012	146.50		146.75	146.50	2	822
Apr-2012	152.75	+.25	152.75	151.78	6	575
May-2012	155.25	+.25	155.25	155.25	16	517
Jun-2012	158.00		158.05	158.00	7	477
Jul-2012	160.00	-1	161.00	160.00	10	403
Aug-2012	163.00		163.00	163.00	19	422
Sep-2012	165.00		165.00	165.00	16	404
Oct-2012	166.00	-1.5	167.50	165.00	15	408
Nov-2012	167.00	-0.25	167.25	167.00	4	342
Dec-2012	168.25		168.25	168.25	24	336
Jan-2013	159.50		159.50	159.50
Feb-2013	158.00		158.00	158.00
Mar-2013	158.00		158.00	158.00
Apr-2013	153.00		153.00	153.00
May-2013	153.00		153.00	153.00
Jun-2013	153.50		153.50	153.50
Jul-2013	154.00		154.00	154.00
Aug-2013	154.50		154.50	154.50
Sep-2013	155.00		155.00	155.00
Oct-2013	155.50		155.50	155.50
Nov-2013	156.00		156.00	156.00
Dec-2013	156.50		156.50	156.50
Jan-2014	157.00		157.00	157.00

MonthYear	Settle	Chg	High	Low	Vol	OI
Feb-2012	138.00		138.00	138.00		217
Mar-2012	132.80		132.80	132.80		207
Apr-2012	131.00	-0.25	131.25	131.00	10	200
May-2012	132.00	-0.25	132.25	132.00	13	173
Jun-2012	133.00	-0.275	133.28	133.00	5	214
Jul-2012	134.25	-0.75	135.00	134.25	1	152
Aug-2012	136.00		136.00	136.00		129
Sep-2012	136.00		136.00	136.00		109
Oct-2012	136.00		136.00	136.00		101
Nov-2012	137.00		137.00	137.00		93
Dec-2012	136.25		136.25	136.25		54
Jan-2013	121.50		121.50	121.50
Feb-2013	122.00		122.00	122.00
Mar-2013	122.50		122.50	122.50
Apr-2013	123.00		123.00	123.00
May-2013	123.50		123.50	123.50
Jun-2013	124.00		124.00	124.00
Jul-2013	124.50		124.50	124.50
Aug-2013	125.00		125.00	125.00
Sep-2013	134.00		134.00	134.00
Oct-2013	128.00		128.00	128.00
Nov-2013	126.50		126.50	126.50
Dec-2013	127.00		127.00	127.00
Jan-2014	127.50		127.50	127.50

Pack Averages

Class III

Cheese

Dry Whey

Year	Avg
2012	15.94
2013	16.05
0	0

Half Yearly	Avg
Feb-Jul	15.65
Aug-Jan	16.24

Qtr	Avg
Feb-Apr	15.56
May-Jul	15.74
Aug-Oct	16.32
Nov-Jan	16.17

Year	Avg
2012	1.63
2013	1.77
0	0

Half Yearly	Avg
Feb-Jul	1.58
Aug-Jan	1.69

Qtr	Avg
Feb-Apr	1.54
May-Jul	1.62
Aug-Oct	1.69
Nov-Jan	1.69

Year	Avg
2012	47.38
2013	38.31
0	0

Half Yearly	Avg
Feb-Jul	50.69
Aug-Jan	42.84

Qtr	Avg
Feb-Apr	56.33
May-Jul	45.04
Aug-Oct	44.33
Nov-Jan	41.35

Class IV

Butter

NFDM

Year	Avg
2012	16.29
2013	15.16
0	0

Half Yearly	Avg
Feb-Jul	15.90
Aug-Jan	16.56

Qtr	Avg
Feb-Apr	15.75
May-Jul	16.05
Aug-Oct	16.75
Nov-Jan	16.37

Year	Avg
2012	158.98
2013	155.54
0	0

Half Yearly	Avg
Feb-Jul	153.25
Aug-Jan	164.79

Qtr	Avg
Feb-Apr	148.75
May-Jul	157.75
Aug-Oct	164.67
Nov-Jan	164.92

Year	Avg
2012	134.75
2013	125.12
0	0

Half Yearly	Avg
Feb-Jul	133.51
Aug-Jan	133.79

Qtr	Avg
Feb-Apr	133.93
May-Jul	133.08
Aug-Oct	136.00
Nov-Jan	131.58

Calls	1200	1225	1250	1275	1300	1325	1350	1375	1400	1425	1450	1475	1500	1525	1550	1575	1600	1625	1650	1675	1700	1725	1750	1775	1800	1825	1850	1875	1900	1925	1950	1975	2000
Feb-2012	4.07	3.82	3.57	3.32	3.07	2.82	2.57	2.32	2.07	1.82	1.57	1.32	1.07	0.82	0.57	0.32	0.08	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01
Mar-2012	3.37	3.12	2.87	2.62	2.37	2.12	1.87	1.62	1.37	1.13	0.88	0.66	0.45	0.28	0.16	0.08	0.04	0.02	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01
Apr-2012	3.24	2.99	2.75	2.5	2.26	2.03	1.8	1.58	1.37	1.17	0.99	0.83	0.68	0.55	0.44	0.34	0.27	0.21	0.16	0.12	0.09	0.06	0.04	0.03	0.02	0.02	0.01	0.01	0.01	0.01	0.01	0.01	0.01
May-2012	3.41	3.17	2.92	2.69	2.46	2.22	2.01	1.8	1.6	1.41	1.23	1.06	0.91	0.77	0.65	0.54	0.45	0.37	0.3	0.25	0.2	0.16	0.13	0.1	0.08	0.06	0.05	0.04	0.03	0.03	0.02	0.02	0.02
Jun-2012	3.71	3.47	3.23	2.99	2.76	2.53	2.31	2.1	1.89	1.71	1.52	1.35	1.19	1.04	0.9	0.78	0.67	0.57	0.48	0.41	0.34	0.29	0.24	0.2	0.16	0.13	0.11	0.09	0.07	0.06	0.04	0.04	0.03
Jul-2012	4.1	3.86	3.62	3.38	3.15	2.93	2.71	2.49	2.29	2.09	1.9	1.72	1.56	1.4	1.25	1.11	0.98	0.85	0.74	0.65	0.58	0.51	0.44	0.38	0.32	0.28	0.24	0.2	0.17	0.14	0.12	0.1	0.09
Aug-2012	4.27	4.03	3.79	3.56	3.33	3.11	2.89	2.68	2.47	2.27	2.08	1.9	1.73	1.58	1.43	1.28	1.15	1.03	0.91	0.81	0.72	0.64	0.56	0.49	0.43	0.37	0.33	0.28	0.24	0.21	0.18	0.16	0.13
Sep-2012	4.35	4.11	3.88	3.65	3.43	3.22	3	2.79	2.59	2.4	2.21	2.04	1.87	1.7	1.56	1.42	1.28	1.16	1.04	0.94	0.84	0.75	0.67	0.6	0.53	0.47	0.42	0.37	0.32	0.29	0.25	0.22	0.19
Oct-2012	4.41	4.18	3.95	3.72	3.5	3.28	3.07	2.88	2.68	2.49	2.3	2.13	1.96	1.8	1.66	1.51	1.38	1.25	1.14	1.02	0.91	0.8	0.7	0.62	0.56	0.5	0.45	0.4	0.36	0.33	0.3	0.27	0.24
Nov-2012	4.3	4.07	3.85	3.63	3.41	3.2	2.99	2.79	2.61	2.43	2.25	2.08	1.92	1.77	1.62	1.49	1.36	1.24	1.12	1.01	0.9	0.8	0.7	0.62	0.55	0.5	0.45	0.41	0.38	0.35	0.32	0.29	0.26
Dec-2012	4.3	4.07	3.85	3.63	3.42	3.21	3.01	2.82	2.63	2.46	2.29	2.12	1.97	1.82	1.68	1.55	1.42	1.3	1.19	1.09	1	0.91	0.83	0.75	0.68	0.62	0.56	0.51	0.46	0.41	0.37	0.34	0.3
Jan-2013	4.13	3.91	3.7	3.49	3.28	3.08	2.89	2.7	2.52	2.36	2.2	2.04	1.89	1.74	1.62	1.49	1.37	1.26	1.15	1.06	0.97	0.89	0.81	0.74	0.67	0.61	0.56	0.5	0.46	0.41	0.38	0.34	0.31
Feb-2013	4.31	3.91	3.7	3.49	3.28	3.08	2.89	2.7	2.52	2.36	2.2	2.04	1.89	1.74	1.62	1.49	1.37	1.26	1.15	1.06	0.97	0.89	0.81	0.74	0.67	0.61	0.56	0.5	0.46	0.41	0.38	0.34	0.31

Puts	1200	1225	1250	1275	1300	1325	1350	1375	1400	1425	1450	1475	1500	1525	1550	1575	1600	1625	1650	1675	1700	1725	1750	1775	1800	1825	1850	1875	1900	1925	1950	1975	2000
Feb-2012	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.18	0.43	0.68	0.93	1.18	1.43	1.68	1.93	2.18	2.43	2.68	2.93	3.18	3.43	3.68	3.93
Mar-2012	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.01	0.04	0.08	0.16	0.29	0.46	0.67	0.9	1.14	1.38	1.63	1.88	2.13	2.38	2.63	2.88	3.13	3.38	3.63	3.88	4.13	4.38	4.63
Apr-2012	0.01	0.01	0.01	0.01	0.02	0.04	0.06	0.09	0.13	0.18	0.25	0.34	0.44	0.56	0.7	0.85	1.03	1.22	1.42	1.63	1.85	2.07	2.3	2.54	2.78	3.03	3.27	3.51	3.76	4.01	4.26	4.51	4.76
May-2012	0.01	0.02	0.02	0.04	0.05	0.07	0.1	0.14	0.19	0.25	0.32	0.4	0.5	0.61	0.74	0.88	1.04	1.21	1.39	1.59	1.79	2	2.22	2.43	2.66	2.89	3.13	3.37	3.61	3.86	4.1	4.35	4.6
Jun-2012	0.01	0.02	0.03	0.04	0.06	0.08	0.11	0.15	0.19	0.25	0.31	0.39	0.48	0.58	0.69	0.82	0.96	1.11	1.27	1.45	1.63	1.83	2.02	2.23	2.44	2.66	2.89	3.12	3.35	3.59	3.82	4.07	4.31
Jul-2012	0.02	0.03	0.04	0.05	0.07	0.1	0.13	0.16	0.21	0.26	0.32	0.39	0.47	0.56	0.66	0.77	0.89	1.01	1.15	1.31	1.49	1.67	1.84	2.03	2.22	2.43	2.64	2.85	3.07	3.29	3.52	3.75	3.99
Aug-2012	0.03	0.04	0.05	0.07	0.09	0.12	0.15	0.19	0.23	0.28	0.34	0.41	0.49	0.58	0.68	0.78	0.9	1.03	1.16	1.31	1.47	1.64	1.8	1.98	2.17	2.36	2.57	2.77	2.98	3.2	3.42	3.65	3.87
Sep-2012	0.04	0.05	0.07	0.09	0.12	0.15	0.18	0.22	0.27	0.33	0.39	0.47	0.55	0.63	0.73	0.84	0.95	1.08	1.21	1.36	1.51	1.67	1.83	2.01	2.19	2.38	2.58	2.78	2.98	3.2	3.4	3.62	3.84
Oct-2012	0.05	0.07	0.09	0.11	0.14	0.17	0.21	0.26	0.31	0.37	0.43	0.51	0.59	0.68	0.78	0.88	1	1.12	1.26	1.39	1.53	1.66	1.81	1.98	2.17	2.36	2.56	2.76	2.97	3.18	3.4	3.62	3.84
Nov-2012	0.07	0.09	0.12	0.15	0.18	0.22	0.26	0.31	0.37	0.44	0.51	0.59	0.68	0.78	0.88	0.99	1.11	1.24	1.37	1.51	1.64	1.79	1.94	2.11	2.29	2.49	2.69	2.89	3.11	3.33	3.55	3.77	3.99
Dec-2012	0.1	0.12	0.15	0.18	0.22	0.26	0.31	0.37	0.43	0.5	0.58	0.66	0.76	0.86	0.96	1.08	1.2	1.33	1.47	1.62	1.77	1.93	2.1	2.27	2.45	2.64	2.82	3.02	3.22	3.42	3.63	3.85	4.05
Jan-2013	0.13	0.16	0.19	0.23	0.27	0.32	0.38	0.44	0.51	0.59	0.68	0.77	0.87	0.97	1.09	1.21	1.34	1.48	1.62	1.77	1.93	2.1	2.27	2.45	2.62	2.81	3.01	3.2	3.41	3.61	3.82	4.03	4.25
Feb-2013	0.13	0.16	0.19	0.23	0.27	0.32	0.38	0.44	0.51	0.59	0.68	0.77	0.87	0.97	1.09	1.21	1.34	1.48	1.62	1.77	1.93	2.1	2.27	2.45	2.62	2.81	3.01	3.2	3.41	3.61	3.82	4.03	4.25

Type Of Load	Settlement	Chg	Trades
Barrels	1.4750	DOWN1/2	2
Blocks	1.4800	DOWN1/2	3
Butter	1.4150	UNCH	1
NFDM Extra Grade	1.2975	UNCH	0
NFDM Grade A	1.2925	UNCH	0

Click here to View/Download/Save in PDF format

INTL FCStone Downes-O'Neill, 230 S. LaSalle Street Suite 10-500, Chicago, IL 60604. Toll Free:800-231-3089; Local Phone:312-236-1045 Fax: 312-588-0784
While we trust the information, gathered from reliable sources, is reasonably accurate, we cannot guarantee its accuracy or completeness.