Singapore markets close in 2 hours 12 minutes
Straits Times Index
3,291.40 +25.45 (+0.78%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,934.73 +396.92 (+2.14%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,921.94 +1,393.41 (+2.26%) CMC Crypto 200
1,350.72 -7.29 (-0.54%)
Class III Milk Futures,Apr-2025 (DCJ25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 18.24 | 18.24 | 18.19 | 18.19 | 18.19 | 12 |
| 08 May 2024 | 18.20 | 18.24 | 18.20 | 18.24 | 18.24 | 7 |
| 07 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 26 |
| 06 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 03 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 15 |
| 02 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 28 |
| 01 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 30 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 29 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 24 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 10 |
| 23 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 19 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 18 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 17 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 10 |
| 16 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 15 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 12 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 10 |
| 10 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 09 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 80 |
| 08 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 05 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 04 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 60 |
| 03 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1 |
| 02 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 67 |
| 01 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 28 Mar 2024 | 17.90 | 18.15 | 17.90 | 18.07 | 18.07 | 12 |
| 27 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 22 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 21 Mar 2024 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | 4 |
| 20 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 19 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 18 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 15 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 14 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 31 |
| 13 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 12 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 11 Mar 2024 | 18.10 | 18.10 | 18.02 | 18.02 | 18.02 | 1 |
| 08 Mar 2024 | 17.80 | 17.86 | 17.80 | 17.86 | 17.86 | 1 |
| 07 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 06 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 05 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 04 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 01 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 29 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 28 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 27 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 26 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 23 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 22 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 21 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 20 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 16 Feb 2024 | 18.00 | 18.00 | 17.90 | 17.92 | 17.92 | 32 |
| 15 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 60 |
| 14 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 13 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 09 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 06 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 05 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 31 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 30 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 29 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 25 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3 |
| 24 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 10 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 09 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2 |
| 08 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2 |
| 05 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 04 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2 |
| 03 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 02 Jan 2024 | 17.99 | 17.99 | 17.98 | 17.99 | 17.99 | 7 |
| 29 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 3 |
| 28 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 27 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 26 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 22 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 21 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 20 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| *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.