Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,700.41 -1,508.05 (-2.42%) CMC Crypto 200
1,254.52 -103.49 (-7.62%)
Class III Milk Futures,May-2024 (DCK24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 02:44PM 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 |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.64 | 18.72 | 18.62 | 18.65 | 18.65 | 154 |
| 09 May 2024 | 18.59 | 18.78 | 18.59 | 18.64 | 18.64 | 370 |
| 08 May 2024 | 18.32 | 18.63 | 18.32 | 18.60 | 18.60 | 370 |
| 07 May 2024 | 18.45 | 18.45 | 18.26 | 18.33 | 18.33 | 191 |
| 06 May 2024 | 18.42 | 18.50 | 18.32 | 18.43 | 18.43 | 415 |
| 03 May 2024 | 18.37 | 18.57 | 18.30 | 18.41 | 18.41 | 969 |
| 02 May 2024 | 18.29 | 18.40 | 18.17 | 18.32 | 18.32 | 582 |
| 01 May 2024 | 18.36 | 18.37 | 18.16 | 18.35 | 18.35 | 841 |
| 30 Apr 2024 | 18.07 | 18.39 | 18.07 | 18.38 | 18.38 | 738 |
| 29 Apr 2024 | 17.85 | 18.13 | 17.85 | 18.08 | 18.08 | 421 |
| 26 Apr 2024 | 18.28 | 18.40 | 17.72 | 18.03 | 18.03 | 1,084 |
| 25 Apr 2024 | 17.65 | 18.28 | 17.60 | 18.18 | 18.18 | 1,270 |
| 24 Apr 2024 | 18.07 | 18.07 | 17.50 | 17.78 | 17.78 | 1,141 |
| 23 Apr 2024 | 18.34 | 18.35 | 17.82 | 18.13 | 18.13 | 1,197 |
| 22 Apr 2024 | 17.86 | 18.39 | 17.75 | 18.38 | 18.38 | 2,097 |
| 19 Apr 2024 | 17.38 | 17.88 | 17.37 | 17.80 | 17.80 | 1,271 |
| 18 Apr 2024 | 17.21 | 17.48 | 17.19 | 17.38 | 17.38 | 1,634 |
| 17 Apr 2024 | 17.25 | 17.29 | 16.80 | 17.22 | 17.22 | 1,429 |
| 16 Apr 2024 | 16.97 | 17.33 | 16.91 | 17.31 | 17.31 | 1,657 |
| 15 Apr 2024 | 16.38 | 16.94 | 16.35 | 16.86 | 16.86 | 985 |
| 12 Apr 2024 | 16.08 | 16.47 | 16.03 | 16.39 | 16.39 | 758 |
| 11 Apr 2024 | 16.65 | 16.65 | 16.01 | 16.02 | 16.02 | 826 |
| 10 Apr 2024 | 16.69 | 16.93 | 16.59 | 16.66 | 16.66 | 491 |
| 09 Apr 2024 | 16.78 | 16.89 | 16.53 | 16.70 | 16.70 | 920 |
| 08 Apr 2024 | 16.40 | 17.06 | 16.38 | 16.75 | 16.75 | 1,484 |
| 05 Apr 2024 | 16.07 | 16.46 | 16.02 | 16.41 | 16.41 | 895 |
| 04 Apr 2024 | 15.71 | 16.14 | 15.68 | 15.91 | 15.91 | 856 |
| 03 Apr 2024 | 15.75 | 15.85 | 15.61 | 15.64 | 15.64 | 1,108 |
| 02 Apr 2024 | 15.82 | 15.85 | 15.65 | 15.69 | 15.69 | 907 |
| 01 Apr 2024 | 15.96 | 16.09 | 15.77 | 15.86 | 15.86 | 771 |
| 28 Mar 2024 | 16.02 | 16.12 | 15.80 | 15.96 | 15.96 | 768 |
| 27 Mar 2024 | 16.30 | 16.32 | 15.93 | 16.05 | 16.05 | 1,024 |
| 26 Mar 2024 | 16.32 | 16.65 | 16.19 | 16.37 | 16.37 | 465 |
| 25 Mar 2024 | 16.40 | 16.50 | 16.17 | 16.32 | 16.32 | 705 |
| 22 Mar 2024 | 16.34 | 16.36 | 16.15 | 16.16 | 16.16 | 483 |
| 21 Mar 2024 | 16.63 | 16.66 | 16.22 | 16.25 | 16.25 | 610 |
| 20 Mar 2024 | 16.74 | 16.80 | 16.42 | 16.48 | 16.48 | 257 |
| 19 Mar 2024 | 16.52 | 16.75 | 16.52 | 16.70 | 16.70 | 504 |
| 18 Mar 2024 | 16.55 | 16.64 | 16.35 | 16.49 | 16.49 | 528 |
| 15 Mar 2024 | 16.83 | 16.83 | 16.30 | 16.42 | 16.42 | 612 |
| 14 Mar 2024 | 17.06 | 17.13 | 16.65 | 16.76 | 16.76 | 458 |
| 13 Mar 2024 | 16.36 | 16.90 | 16.36 | 16.77 | 16.77 | 422 |
| 12 Mar 2024 | 16.37 | 16.45 | 16.25 | 16.32 | 16.32 | 222 |
| 11 Mar 2024 | 16.59 | 16.69 | 16.34 | 16.34 | 16.34 | 322 |
| 08 Mar 2024 | 16.44 | 16.62 | 16.32 | 16.48 | 16.48 | 212 |
| 07 Mar 2024 | 16.57 | 16.63 | 16.36 | 16.38 | 16.38 | 445 |
| 06 Mar 2024 | 16.86 | 16.86 | 16.51 | 16.51 | 16.51 | 840 |
| 05 Mar 2024 | 17.11 | 17.20 | 16.85 | 16.86 | 16.86 | 533 |
| 04 Mar 2024 | 17.22 | 17.22 | 17.04 | 17.05 | 17.05 | 182 |
| 01 Mar 2024 | 17.45 | 17.45 | 17.16 | 17.22 | 17.22 | 266 |
| 29 Feb 2024 | 17.78 | 17.79 | 17.48 | 17.55 | 17.55 | 601 |
| 28 Feb 2024 | 17.76 | 17.85 | 17.65 | 17.77 | 17.77 | 241 |
| 27 Feb 2024 | 18.30 | 18.30 | 17.78 | 17.84 | 17.84 | 175 |
| 26 Feb 2024 | 18.22 | 18.34 | 18.06 | 18.25 | 18.25 | 297 |
| 23 Feb 2024 | 18.05 | 18.20 | 17.89 | 18.16 | 18.16 | 194 |
| 22 Feb 2024 | 17.91 | 18.06 | 17.71 | 17.95 | 17.95 | 358 |
| 21 Feb 2024 | 17.65 | 17.76 | 17.42 | 17.54 | 17.54 | 154 |
| 20 Feb 2024 | 17.52 | 17.59 | 17.46 | 17.58 | 17.58 | 173 |
| 16 Feb 2024 | 17.53 | 17.56 | 17.46 | 17.47 | 17.47 | 114 |
| 15 Feb 2024 | 17.63 | 17.63 | 17.43 | 17.50 | 17.50 | 283 |
| 14 Feb 2024 | 17.85 | 17.91 | 17.63 | 17.66 | 17.66 | 148 |
| 13 Feb 2024 | 18.12 | 18.12 | 17.79 | 17.92 | 17.92 | 51 |
| 12 Feb 2024 | 17.78 | 17.96 | 17.72 | 17.93 | 17.93 | 75 |
| 09 Feb 2024 | 17.85 | 17.86 | 17.71 | 17.71 | 17.71 | 85 |
| 08 Feb 2024 | 17.97 | 17.97 | 17.81 | 17.87 | 17.87 | 127 |
| 07 Feb 2024 | 18.01 | 18.08 | 17.81 | 17.86 | 17.86 | 184 |
| 06 Feb 2024 | 18.15 | 18.30 | 17.75 | 17.95 | 17.95 | 145 |
| 05 Feb 2024 | 17.82 | 18.18 | 17.82 | 18.15 | 18.15 | 71 |
| 02 Feb 2024 | 18.13 | 18.26 | 17.76 | 17.93 | 17.93 | 194 |
| 01 Feb 2024 | 17.75 | 18.10 | 17.75 | 18.05 | 18.05 | 185 |
| 31 Jan 2024 | 17.62 | 17.70 | 17.43 | 17.63 | 17.63 | 102 |
| 30 Jan 2024 | 17.75 | 17.85 | 17.50 | 17.63 | 17.63 | 151 |
| 29 Jan 2024 | 17.39 | 17.74 | 17.33 | 17.62 | 17.62 | 157 |
| 26 Jan 2024 | 17.24 | 17.33 | 17.20 | 17.25 | 17.25 | 53 |
| 25 Jan 2024 | 17.09 | 17.18 | 17.01 | 17.13 | 17.13 | 103 |
| 24 Jan 2024 | 17.25 | 17.26 | 17.08 | 17.09 | 17.09 | 65 |
| 23 Jan 2024 | 17.30 | 17.36 | 17.29 | 17.30 | 17.30 | 85 |
| 22 Jan 2024 | 17.39 | 17.45 | 17.38 | 17.43 | 17.43 | 24 |
| 19 Jan 2024 | 17.45 | 17.50 | 17.44 | 17.47 | 17.47 | 30 |
| 18 Jan 2024 | 17.53 | 17.53 | 17.52 | 17.52 | 17.52 | 19 |
| 17 Jan 2024 | 17.51 | 17.60 | 17.50 | 17.50 | 17.50 | 33 |
| 16 Jan 2024 | 17.82 | 17.82 | 17.55 | 17.58 | 17.58 | 35 |
| 12 Jan 2024 | 17.68 | 17.73 | 17.65 | 17.73 | 17.73 | 10 |
| 11 Jan 2024 | 17.78 | 17.78 | 17.65 | 17.68 | 17.68 | 40 |
| 10 Jan 2024 | 17.80 | 17.80 | 17.69 | 17.80 | 17.80 | 45 |
| 09 Jan 2024 | 17.68 | 17.80 | 17.64 | 17.72 | 17.72 | 9 |
| 08 Jan 2024 | 17.59 | 17.68 | 17.59 | 17.68 | 17.68 | 44 |
| 05 Jan 2024 | 17.68 | 17.68 | 17.63 | 17.65 | 17.65 | 42 |
| 04 Jan 2024 | 17.75 | 17.75 | 17.65 | 17.75 | 17.75 | 92 |
| 03 Jan 2024 | 17.77 | 17.77 | 17.67 | 17.75 | 17.75 | 102 |
| 02 Jan 2024 | 17.84 | 17.84 | 17.76 | 17.76 | 17.76 | 67 |
| 29 Dec 2023 | 17.90 | 17.90 | 17.81 | 17.81 | 17.81 | 39 |
| 28 Dec 2023 | 17.99 | 18.00 | 17.87 | 17.90 | 17.90 | 64 |
| 27 Dec 2023 | 17.93 | 17.98 | 17.91 | 17.97 | 17.97 | 41 |
| 26 Dec 2023 | 17.85 | 17.88 | 17.85 | 17.85 | 17.85 | 4 |
| 22 Dec 2023 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | 17 |
| 21 Dec 2023 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | 26 |
| 20 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 2 |
| 19 Dec 2023 | 17.90 | 17.94 | 17.90 | 17.92 | 17.92 | 34 |
| 18 Dec 2023 | 17.90 | 17.95 | 17.86 | 17.86 | 17.86 | 90 |
| *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.