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
60,558.23 -1,723.34 (-2.77%) CMC Crypto 200
1,257.46 -100.55 (-7.40%)
Class III Milk Futures,Jul-2024 (DCN24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 02:37PM 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 | 19.85 | 19.97 | 19.77 | 19.90 | 19.90 | 228 |
| 09 May 2024 | 20.05 | 20.26 | 19.79 | 19.95 | 19.95 | 499 |
| 08 May 2024 | 19.28 | 20.01 | 19.28 | 20.01 | 20.01 | 499 |
| 07 May 2024 | 19.36 | 19.46 | 19.18 | 19.26 | 19.26 | 377 |
| 06 May 2024 | 19.34 | 19.49 | 19.33 | 19.43 | 19.43 | 312 |
| 03 May 2024 | 19.09 | 19.48 | 19.09 | 19.28 | 19.28 | 443 |
| 02 May 2024 | 18.75 | 19.07 | 18.75 | 19.05 | 19.05 | 261 |
| 01 May 2024 | 18.92 | 18.95 | 18.75 | 18.83 | 18.83 | 189 |
| 30 Apr 2024 | 18.50 | 18.97 | 18.50 | 18.90 | 18.90 | 307 |
| 29 Apr 2024 | 18.46 | 18.50 | 18.38 | 18.42 | 18.42 | 168 |
| 26 Apr 2024 | 18.64 | 18.70 | 18.13 | 18.39 | 18.39 | 466 |
| 25 Apr 2024 | 18.10 | 18.58 | 17.97 | 18.51 | 18.51 | 233 |
| 24 Apr 2024 | 18.35 | 18.37 | 18.05 | 18.31 | 18.31 | 349 |
| 23 Apr 2024 | 18.65 | 18.71 | 18.29 | 18.54 | 18.54 | 162 |
| 22 Apr 2024 | 18.34 | 18.76 | 18.25 | 18.75 | 18.75 | 416 |
| 19 Apr 2024 | 18.13 | 18.38 | 18.04 | 18.33 | 18.33 | 132 |
| 18 Apr 2024 | 18.10 | 18.15 | 17.95 | 18.02 | 18.02 | 80 |
| 17 Apr 2024 | 17.90 | 18.06 | 17.77 | 18.06 | 18.06 | 109 |
| 16 Apr 2024 | 17.85 | 18.13 | 17.84 | 18.07 | 18.07 | 211 |
| 15 Apr 2024 | 17.50 | 17.80 | 17.46 | 17.78 | 17.78 | 51 |
| 12 Apr 2024 | 17.25 | 17.48 | 17.19 | 17.41 | 17.41 | 73 |
| 11 Apr 2024 | 17.60 | 17.62 | 17.21 | 17.21 | 17.21 | 199 |
| 10 Apr 2024 | 17.85 | 17.85 | 17.62 | 17.67 | 17.67 | 133 |
| 09 Apr 2024 | 17.80 | 17.92 | 17.65 | 17.80 | 17.80 | 124 |
| 08 Apr 2024 | 17.70 | 18.15 | 17.70 | 17.87 | 17.87 | 160 |
| 05 Apr 2024 | 17.42 | 17.64 | 17.19 | 17.61 | 17.61 | 190 |
| 04 Apr 2024 | 17.20 | 17.26 | 17.05 | 17.21 | 17.21 | 135 |
| 03 Apr 2024 | 17.20 | 17.24 | 17.06 | 17.08 | 17.08 | 282 |
| 02 Apr 2024 | 17.21 | 17.28 | 17.13 | 17.16 | 17.16 | 172 |
| 01 Apr 2024 | 17.44 | 17.47 | 17.27 | 17.31 | 17.31 | 107 |
| 28 Mar 2024 | 17.50 | 17.50 | 17.35 | 17.39 | 17.39 | 30 |
| 27 Mar 2024 | 17.60 | 17.65 | 17.50 | 17.52 | 17.52 | 199 |
| 26 Mar 2024 | 17.90 | 17.90 | 17.62 | 17.76 | 17.76 | 169 |
| 25 Mar 2024 | 17.82 | 17.90 | 17.59 | 17.72 | 17.72 | 253 |
| 22 Mar 2024 | 17.77 | 17.80 | 17.65 | 17.67 | 17.67 | 124 |
| 21 Mar 2024 | 18.04 | 18.04 | 17.72 | 17.77 | 17.77 | 66 |
| 20 Mar 2024 | 18.24 | 18.24 | 17.94 | 18.04 | 18.04 | 76 |
| 19 Mar 2024 | 17.98 | 18.19 | 17.95 | 18.18 | 18.18 | 270 |
| 18 Mar 2024 | 17.90 | 17.91 | 17.89 | 17.91 | 17.91 | 32 |
| 15 Mar 2024 | 18.05 | 18.15 | 17.82 | 17.89 | 17.89 | 75 |
| 14 Mar 2024 | 18.16 | 18.35 | 18.00 | 18.15 | 18.15 | 65 |
| 13 Mar 2024 | 17.90 | 18.12 | 17.90 | 18.10 | 18.10 | 130 |
| 12 Mar 2024 | 17.76 | 17.76 | 17.65 | 17.71 | 17.71 | 35 |
| 11 Mar 2024 | 17.79 | 17.82 | 17.70 | 17.77 | 17.77 | 87 |
| 08 Mar 2024 | 17.80 | 17.80 | 17.64 | 17.73 | 17.73 | 21 |
| 07 Mar 2024 | 17.78 | 17.78 | 17.64 | 17.65 | 17.65 | 14 |
| 06 Mar 2024 | 17.82 | 17.82 | 17.69 | 17.71 | 17.71 | 59 |
| 05 Mar 2024 | 18.10 | 18.10 | 17.82 | 17.85 | 17.85 | 27 |
| 04 Mar 2024 | 18.05 | 18.05 | 18.00 | 18.02 | 18.02 | 63 |
| 01 Mar 2024 | 18.08 | 18.17 | 18.04 | 18.06 | 18.06 | 22 |
| 29 Feb 2024 | 18.24 | 18.32 | 18.16 | 18.18 | 18.18 | 15 |
| 28 Feb 2024 | 18.24 | 18.24 | 18.23 | 18.24 | 18.24 | 4 |
| 27 Feb 2024 | 18.70 | 18.70 | 18.36 | 18.39 | 18.39 | 31 |
| 26 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 17 |
| 23 Feb 2024 | 18.74 | 18.85 | 18.57 | 18.79 | 18.79 | 35 |
| 22 Feb 2024 | 18.55 | 18.68 | 18.50 | 18.56 | 18.56 | 51 |
| 21 Feb 2024 | 18.30 | 18.52 | 18.30 | 18.40 | 18.40 | 26 |
| 20 Feb 2024 | 18.32 | 18.32 | 18.28 | 18.30 | 18.30 | 7 |
| 16 Feb 2024 | 18.34 | 18.35 | 18.30 | 18.32 | 18.32 | 8 |
| 15 Feb 2024 | 18.17 | 18.33 | 18.17 | 18.33 | 18.33 | 47 |
| 14 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 7 |
| 13 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 20 |
| 12 Feb 2024 | 18.24 | 18.52 | 18.24 | 18.45 | 18.45 | 13 |
| 09 Feb 2024 | 18.25 | 18.25 | 18.23 | 18.25 | 18.25 | 5 |
| 08 Feb 2024 | 18.29 | 18.30 | 18.29 | 18.30 | 18.30 | 1 |
| 07 Feb 2024 | 18.45 | 18.45 | 18.35 | 18.39 | 18.39 | 24 |
| 06 Feb 2024 | 18.48 | 18.53 | 18.32 | 18.40 | 18.40 | 116 |
| 05 Feb 2024 | 18.38 | 18.48 | 18.31 | 18.48 | 18.48 | 48 |
| 02 Feb 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 76 |
| 01 Feb 2024 | 18.09 | 18.42 | 18.09 | 18.37 | 18.37 | 62 |
| 31 Jan 2024 | 18.15 | 18.15 | 18.08 | 18.08 | 18.08 | 14 |
| 30 Jan 2024 | 18.20 | 18.21 | 18.08 | 18.15 | 18.15 | 39 |
| 29 Jan 2024 | 18.10 | 18.16 | 18.05 | 18.05 | 18.05 | 52 |
| 26 Jan 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 8 |
| 25 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 12 |
| 24 Jan 2024 | 17.94 | 17.94 | 17.85 | 17.85 | 17.85 | 8 |
| 23 Jan 2024 | 18.00 | 18.00 | 17.90 | 17.94 | 17.94 | 28 |
| 22 Jan 2024 | 18.05 | 18.07 | 18.05 | 18.05 | 18.05 | 16 |
| 19 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 8 |
| 18 Jan 2024 | 18.15 | 18.15 | 18.08 | 18.11 | 18.11 | 3 |
| 17 Jan 2024 | 18.12 | 18.12 | 18.10 | 18.12 | 18.12 | 4 |
| 16 Jan 2024 | 18.24 | 18.25 | 18.12 | 18.12 | 18.12 | 49 |
| 12 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 6 |
| 11 Jan 2024 | 18.20 | 18.20 | 18.08 | 18.08 | 18.08 | 100 |
| 10 Jan 2024 | 18.33 | 18.33 | 18.15 | 18.21 | 18.21 | 27 |
| 09 Jan 2024 | 18.19 | 18.32 | 18.19 | 18.25 | 18.25 | 24 |
| 08 Jan 2024 | 18.12 | 18.23 | 18.12 | 18.20 | 18.20 | 39 |
| 05 Jan 2024 | 18.25 | 18.25 | 18.23 | 18.23 | 18.23 | 31 |
| 04 Jan 2024 | 18.20 | 18.27 | 18.18 | 18.27 | 18.27 | 51 |
| 03 Jan 2024 | 18.25 | 18.27 | 18.25 | 18.27 | 18.27 | 34 |
| 02 Jan 2024 | 18.31 | 18.33 | 18.25 | 18.33 | 18.33 | 16 |
| 29 Dec 2023 | 18.31 | 18.33 | 18.31 | 18.33 | 18.33 | 6 |
| 28 Dec 2023 | 18.45 | 18.45 | 18.40 | 18.45 | 18.45 | 12 |
| 27 Dec 2023 | 18.39 | 18.45 | 18.39 | 18.43 | 18.43 | 43 |
| 26 Dec 2023 | 18.30 | 18.40 | 18.30 | 18.35 | 18.35 | 12 |
| 22 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5 |
| 21 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 8 |
| 20 Dec 2023 | 18.30 | 18.39 | 18.30 | 18.39 | 18.39 | 6 |
| 19 Dec 2023 | 18.43 | 18.43 | 18.36 | 18.36 | 18.36 | 14 |
| 18 Dec 2023 | 18.36 | 18.41 | 18.36 | 18.38 | 18.38 | 57 |
| *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.