Singapore markets close in 5 hours 16 minutes
Straits Times Index
3,297.95 +25.23 (+0.77%) Nikkei
38,329.39 +777.23 (+2.07%) Hang Seng
17,104.12 +275.19 (+1.64%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,696.36 +80.37 (+0.12%) CMC Crypto 200
1,433.86 +19.10 (+1.35%)
Class III Milk Futures,Jul-2024 (DC=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 08:40PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 18.35 | 18.35 | 18.34 | 15.56 | 15.56 | 10 |
| 23 Apr 2024 | 15.56 | 15.57 | 15.55 | 15.57 | 15.57 | 116 |
| 22 Apr 2024 | 15.57 | 15.58 | 15.55 | 15.58 | 15.58 | 116 |
| 19 Apr 2024 | 15.57 | 15.58 | 15.56 | 15.57 | 15.57 | 107 |
| 18 Apr 2024 | 15.55 | 15.58 | 15.52 | 15.57 | 15.57 | 192 |
| 17 Apr 2024 | 15.47 | 15.54 | 15.46 | 15.47 | 15.47 | 283 |
| 16 Apr 2024 | 15.44 | 15.49 | 15.43 | 15.47 | 15.47 | 323 |
| 15 Apr 2024 | 15.44 | 15.45 | 15.42 | 15.44 | 15.44 | 138 |
| 12 Apr 2024 | 15.41 | 15.43 | 15.39 | 15.41 | 15.41 | 135 |
| 11 Apr 2024 | 15.45 | 15.49 | 15.37 | 15.40 | 15.40 | 288 |
| 10 Apr 2024 | 15.53 | 15.59 | 15.46 | 15.56 | 15.56 | 85 |
| 09 Apr 2024 | 15.62 | 15.65 | 15.53 | 15.56 | 15.56 | 179 |
| 08 Apr 2024 | 15.54 | 15.68 | 15.52 | 15.67 | 15.67 | 382 |
| 05 Apr 2024 | 15.48 | 15.60 | 15.42 | 15.57 | 15.57 | 354 |
| 04 Apr 2024 | 15.44 | 15.56 | 15.40 | 15.48 | 15.48 | 454 |
| 03 Apr 2024 | 15.45 | 15.60 | 15.40 | 15.42 | 15.42 | 799 |
| 02 Apr 2024 | 16.34 | 16.34 | 16.33 | 16.33 | 16.33 | 851 |
| 01 Apr 2024 | 16.34 | 16.35 | 16.34 | 16.34 | 16.34 | 38 |
| 28 Mar 2024 | 16.34 | 16.36 | 16.34 | 16.34 | 16.34 | 53 |
| 27 Mar 2024 | 16.41 | 16.42 | 16.34 | 16.41 | 16.41 | 124 |
| 26 Mar 2024 | 16.41 | 16.42 | 16.41 | 16.41 | 16.41 | 47 |
| 25 Mar 2024 | 16.43 | 16.45 | 16.42 | 16.42 | 16.42 | 15 |
| 22 Mar 2024 | 16.42 | 16.42 | 16.41 | 16.41 | 16.41 | 42 |
| 21 Mar 2024 | 16.47 | 16.48 | 16.41 | 16.41 | 16.41 | 89 |
| 20 Mar 2024 | 16.46 | 16.46 | 16.42 | 16.43 | 16.43 | 57 |
| 19 Mar 2024 | 16.44 | 16.46 | 16.43 | 16.46 | 16.46 | 128 |
| 18 Mar 2024 | 16.44 | 16.46 | 16.41 | 16.44 | 16.44 | 147 |
| 15 Mar 2024 | 16.44 | 16.48 | 16.43 | 16.43 | 16.43 | 164 |
| 14 Mar 2024 | 16.49 | 16.50 | 16.44 | 16.47 | 16.47 | 130 |
| 13 Mar 2024 | 16.42 | 16.55 | 16.42 | 16.52 | 16.52 | 175 |
| 12 Mar 2024 | 16.47 | 16.48 | 16.39 | 16.44 | 16.44 | 159 |
| 11 Mar 2024 | 16.53 | 16.57 | 16.46 | 16.47 | 16.47 | 121 |
| 08 Mar 2024 | 16.62 | 16.67 | 16.52 | 16.57 | 16.57 | 291 |
| 07 Mar 2024 | 16.56 | 16.64 | 16.55 | 16.59 | 16.59 | 335 |
| 06 Mar 2024 | 16.54 | 16.62 | 16.51 | 16.53 | 16.53 | 656 |
| 05 Mar 2024 | 16.69 | 16.76 | 16.52 | 16.52 | 16.52 | 530 |
| 04 Mar 2024 | 16.77 | 16.82 | 16.65 | 16.70 | 16.70 | 402 |
| 01 Mar 2024 | 16.96 | 17.00 | 16.72 | 16.77 | 16.77 | 515 |
| 29 Feb 2024 | 17.18 | 17.25 | 16.92 | 16.96 | 16.96 | 469 |
| 28 Feb 2024 | 17.24 | 17.42 | 17.15 | 17.24 | 17.24 | 852 |
| 27 Feb 2024 | 16.13 | 16.13 | 16.11 | 16.11 | 16.11 | 906 |
| 26 Feb 2024 | 16.14 | 16.14 | 16.12 | 16.12 | 16.12 | 35 |
| 23 Feb 2024 | 16.14 | 16.15 | 16.13 | 16.14 | 16.14 | 219 |
| 22 Feb 2024 | 16.17 | 16.21 | 16.12 | 16.19 | 16.19 | 340 |
| 21 Feb 2024 | 16.19 | 16.20 | 16.18 | 16.18 | 16.18 | 166 |
| 20 Feb 2024 | 16.18 | 16.21 | 16.17 | 16.18 | 16.18 | 147 |
| 16 Feb 2024 | 16.17 | 16.20 | 16.17 | 16.17 | 16.17 | 52 |
| 15 Feb 2024 | 16.16 | 16.20 | 16.15 | 16.18 | 16.18 | 182 |
| 14 Feb 2024 | 16.18 | 16.21 | 16.14 | 16.16 | 16.16 | 187 |
| 13 Feb 2024 | 16.19 | 16.21 | 16.17 | 16.19 | 16.19 | 221 |
| 12 Feb 2024 | 16.15 | 16.23 | 16.14 | 16.21 | 16.21 | 224 |
| 09 Feb 2024 | 16.12 | 16.15 | 16.11 | 16.13 | 16.13 | 130 |
| 08 Feb 2024 | 16.13 | 16.17 | 16.11 | 16.12 | 16.12 | 111 |
| 07 Feb 2024 | 16.24 | 16.26 | 16.13 | 16.23 | 16.23 | 179 |
| 06 Feb 2024 | 16.30 | 16.37 | 16.20 | 16.26 | 16.26 | 379 |
| 05 Feb 2024 | 16.23 | 16.36 | 16.22 | 16.35 | 16.35 | 207 |
| 02 Feb 2024 | 16.30 | 16.45 | 16.18 | 16.27 | 16.27 | 301 |
| 01 Feb 2024 | 16.04 | 16.34 | 16.04 | 16.32 | 16.32 | 368 |
| 31 Jan 2024 | 16.35 | 16.35 | 16.02 | 16.10 | 16.10 | 606 |
| 30 Jan 2024 | 15.20 | 15.21 | 15.19 | 15.20 | 15.20 | 982 |
| 29 Jan 2024 | 15.20 | 15.22 | 15.20 | 15.22 | 15.22 | 19 |
| 26 Jan 2024 | 15.22 | 15.22 | 15.20 | 15.20 | 15.20 | 26 |
| 25 Jan 2024 | 15.20 | 15.22 | 15.19 | 15.20 | 15.20 | 93 |
| 24 Jan 2024 | 15.18 | 15.22 | 15.17 | 15.18 | 15.18 | 229 |
| 23 Jan 2024 | 15.21 | 15.21 | 15.18 | 15.19 | 15.19 | 25 |
| 22 Jan 2024 | 15.18 | 15.21 | 15.18 | 15.21 | 15.21 | 45 |
| 19 Jan 2024 | 15.20 | 15.23 | 15.18 | 15.18 | 15.18 | 114 |
| 18 Jan 2024 | 15.16 | 15.19 | 15.14 | 15.14 | 15.14 | 81 |
| 17 Jan 2024 | 15.14 | 15.23 | 15.14 | 15.16 | 15.16 | 251 |
| 16 Jan 2024 | 15.18 | 15.26 | 15.14 | 15.16 | 15.16 | 242 |
| 12 Jan 2024 | 15.14 | 15.22 | 15.14 | 15.15 | 15.15 | 140 |
| 11 Jan 2024 | 15.21 | 15.25 | 15.06 | 15.19 | 15.19 | 339 |
| 10 Jan 2024 | 15.18 | 15.25 | 15.16 | 15.20 | 15.20 | 282 |
| 09 Jan 2024 | 15.14 | 15.25 | 15.14 | 15.25 | 15.25 | 475 |
| 08 Jan 2024 | 15.14 | 15.20 | 15.02 | 15.14 | 15.14 | 442 |
| 05 Jan 2024 | 15.25 | 15.28 | 15.10 | 15.12 | 15.12 | 341 |
| 04 Jan 2024 | 15.27 | 15.41 | 15.21 | 15.26 | 15.26 | 542 |
| 03 Jan 2024 | 16.08 | 16.08 | 16.07 | 16.07 | 16.07 | 642 |
| 02 Jan 2024 | 16.11 | 16.11 | 16.08 | 16.08 | 16.08 | 2 |
| 29 Dec 2023 | 16.10 | 16.11 | 16.08 | 16.10 | 16.10 | 174 |
| 28 Dec 2023 | 16.12 | 16.12 | 16.10 | 16.11 | 16.11 | 62 |
| 27 Dec 2023 | 16.10 | 16.12 | 16.08 | 16.12 | 16.12 | 97 |
| 26 Dec 2023 | 16.09 | 16.11 | 16.09 | 16.10 | 16.10 | 19 |
| 22 Dec 2023 | 16.07 | 16.10 | 16.07 | 16.09 | 16.09 | 21 |
| 21 Dec 2023 | 16.11 | 16.11 | 16.08 | 16.08 | 16.08 | 84 |
| 20 Dec 2023 | 16.12 | 16.17 | 16.12 | 16.13 | 16.13 | 136 |
| 19 Dec 2023 | 16.14 | 16.16 | 16.11 | 16.14 | 16.14 | 150 |
| 18 Dec 2023 | 16.14 | 16.17 | 16.12 | 16.13 | 16.13 | 160 |
| 15 Dec 2023 | 16.17 | 16.20 | 16.14 | 16.15 | 16.15 | 176 |
| 14 Dec 2023 | 16.22 | 16.22 | 16.17 | 16.20 | 16.20 | 209 |
| 13 Dec 2023 | 16.18 | 16.22 | 16.17 | 16.21 | 16.21 | 158 |
| 12 Dec 2023 | 16.22 | 16.24 | 16.17 | 16.18 | 16.18 | 180 |
| 11 Dec 2023 | 16.18 | 16.23 | 16.17 | 16.23 | 16.23 | 79 |
| 08 Dec 2023 | 16.24 | 16.29 | 16.16 | 16.20 | 16.20 | 239 |
| 07 Dec 2023 | 16.33 | 16.35 | 16.25 | 16.27 | 16.27 | 278 |
| 06 Dec 2023 | 16.33 | 16.37 | 16.27 | 16.33 | 16.33 | 403 |
| 05 Dec 2023 | 16.17 | 16.33 | 16.16 | 16.32 | 16.32 | 603 |
| 04 Dec 2023 | 16.15 | 16.27 | 16.12 | 16.16 | 16.16 | 485 |
| 01 Dec 2023 | 16.10 | 16.19 | 16.04 | 16.12 | 16.12 | 622 |
| 30 Nov 2023 | 16.15 | 16.20 | 16.08 | 16.10 | 16.10 | 736 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.