Yahoo

Mail

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
60,574.41
-1,998.23(-3.19%)
CMC Crypto 200
1,302.78
-55.23(-4.07%)

Class III Milk Futures,Aug-2024 (DCQ24.CME)

CME - CME Delayed price. Currency in USD

Add to watchlist

19.53

-0.10

(-0.51%)

As of 02:54PM 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	19.53	19.61	19.48	19.53	19.53	154
09 May 2024	19.80	19.95	19.54	19.63	19.63	352
08 May 2024	19.39	19.97	19.21	19.81	19.81	352
07 May 2024	19.39	19.39	19.22	19.22	19.22	113
06 May 2024	19.42	19.46	19.32	19.34	19.34	127
03 May 2024	19.22	19.49	19.20	19.30	19.30	168
02 May 2024	18.93	19.20	18.93	19.19	19.19	93
01 May 2024	19.00	19.05	18.77	18.90	18.90	62
30 Apr 2024	18.70	19.08	18.70	18.98	18.98	114
29 Apr 2024	18.60	18.74	18.50	18.57	18.57	78
26 Apr 2024	18.88	18.90	18.48	18.63	18.63	118
25 Apr 2024	18.38	18.78	18.38	18.77	18.77	67
24 Apr 2024	18.48	18.56	18.38	18.52	18.52	133
23 Apr 2024	18.76	18.83	18.52	18.75	18.75	52
22 Apr 2024	18.57	18.90	18.55	18.84	18.84	108
19 Apr 2024	18.42	18.63	18.39	18.54	18.54	63
18 Apr 2024	18.41	18.47	18.29	18.41	18.41	31
17 Apr 2024	18.24	18.40	18.11	18.40	18.40	49
16 Apr 2024	18.23	18.44	18.19	18.42	18.42	96
15 Apr 2024	18.10	18.23	18.03	18.22	18.22	72
12 Apr 2024	17.88	17.98	17.88	17.98	17.98	9
11 Apr 2024	17.99	17.99	17.81	17.81	17.81	22
10 Apr 2024	18.11	18.11	17.97	17.98	17.98	18
09 Apr 2024	18.23	18.23	17.98	17.99	17.99	44
08 Apr 2024	18.25	18.28	18.12	18.23	18.23	98
05 Apr 2024	18.00	18.06	17.86	18.06	18.06	76
04 Apr 2024	17.98	18.04	17.82	17.90	17.90	87
03 Apr 2024	17.90	17.96	17.85	17.85	17.85	100
02 Apr 2024	17.90	17.95	17.87	17.89	17.89	121
01 Apr 2024	18.05	18.09	17.96	18.06	18.06	46
28 Mar 2024	18.11	18.12	18.01	18.04	18.04	38
27 Mar 2024	18.20	18.20	18.11	18.17	18.17	24
26 Mar 2024	18.30	18.39	18.24	18.25	18.25	57
25 Mar 2024	18.11	18.31	18.11	18.20	18.20	65
22 Mar 2024	18.24	18.24	18.10	18.18	18.18	69
21 Mar 2024	18.50	18.50	18.20	18.24	18.24	86
20 Mar 2024	18.53	18.53	18.40	18.50	18.50	34
19 Mar 2024	18.47	18.65	18.47	18.63	18.63	141
18 Mar 2024	18.35	18.35	18.35	18.35	18.35	6
15 Mar 2024	18.41	18.49	18.26	18.26	18.26	38
14 Mar 2024	18.47	18.60	18.41	18.45	18.45	105
13 Mar 2024	18.39	18.46	18.35	18.35	18.35	79
12 Mar 2024	18.17	18.17	18.03	18.10	18.10	4
11 Mar 2024	18.20	18.22	18.08	18.15	18.15	78
08 Mar 2024	18.10	18.10	18.05	18.10	18.10	20
07 Mar 2024	18.10	18.10	18.10	18.10	18.10	25
06 Mar 2024	18.07	18.12	18.07	18.12	18.12	9
05 Mar 2024	18.43	18.43	18.25	18.25	18.25	18
04 Mar 2024	18.33	18.39	18.30	18.39	18.39	69
01 Mar 2024	18.48	18.48	18.48	18.48	18.48	2
29 Feb 2024	18.57	18.57	18.49	18.49	18.49	19
28 Feb 2024	18.49	18.50	18.49	18.50	18.50	4
27 Feb 2024	18.86	18.86	18.57	18.63	18.63	27
26 Feb 2024	18.90	18.97	18.90	18.94	18.94	18
23 Feb 2024	18.87	18.95	18.78	18.90	18.90	25
22 Feb 2024	18.70	18.86	18.70	18.85	18.85	38
21 Feb 2024	18.49	18.65	18.49	18.60	18.60	31
20 Feb 2024	18.50	18.50	18.42	18.46	18.46	14
16 Feb 2024	18.52	18.53	18.52	18.53	18.53	4
15 Feb 2024	18.42	18.57	18.42	18.57	18.57	44
14 Feb 2024	18.50	18.50	18.50	18.50	18.50	-
13 Feb 2024	18.50	18.50	18.43	18.50	18.50	20
12 Feb 2024	18.40	18.60	18.34	18.52	18.52	29
09 Feb 2024	18.45	18.46	18.45	18.46	18.46	6
08 Feb 2024	18.45	18.45	18.45	18.45	18.45	-
07 Feb 2024	18.45	18.45	18.45	18.45	18.45	13
06 Feb 2024	18.58	18.60	18.50	18.50	18.50	90
05 Feb 2024	18.48	18.55	18.46	18.50	18.50	17
02 Feb 2024	18.53	18.53	18.50	18.50	18.50	71
01 Feb 2024	18.28	18.50	18.28	18.49	18.49	32
31 Jan 2024	18.39	18.39	18.25	18.25	18.25	22
30 Jan 2024	18.28	18.35	18.22	18.30	18.30	37
29 Jan 2024	18.18	18.21	18.14	18.17	18.17	21
26 Jan 2024	18.17	18.18	18.09	18.18	18.18	12
25 Jan 2024	18.09	18.09	18.09	18.09	18.09	38
24 Jan 2024	18.10	18.11	18.01	18.03	18.03	16
23 Jan 2024	18.17	18.17	18.10	18.10	18.10	26
22 Jan 2024	18.21	18.23	18.20	18.21	18.21	18
19 Jan 2024	18.25	18.25	18.25	18.25	18.25	-
18 Jan 2024	18.25	18.25	18.16	18.25	18.25	6
17 Jan 2024	18.29	18.29	18.25	18.29	18.29	2
16 Jan 2024	18.33	18.33	18.29	18.29	18.29	70
12 Jan 2024	18.25	18.30	18.25	18.30	18.30	12
11 Jan 2024	18.29	18.29	18.25	18.25	18.25	39
10 Jan 2024	18.30	18.35	18.28	18.29	18.29	26
09 Jan 2024	18.30	18.40	18.30	18.35	18.35	22
08 Jan 2024	18.30	18.32	18.30	18.31	18.31	33
05 Jan 2024	18.35	18.35	18.32	18.32	18.32	28
04 Jan 2024	18.30	18.37	18.30	18.37	18.37	15
03 Jan 2024	18.35	18.35	18.35	18.35	18.35	14
02 Jan 2024	18.42	18.42	18.42	18.42	18.42	-
29 Dec 2023	18.42	18.42	18.35	18.42	18.42	8
28 Dec 2023	18.52	18.54	18.48	18.48	18.48	22
27 Dec 2023	18.50	18.52	18.50	18.50	18.50	17
26 Dec 2023	18.40	18.49	18.40	18.49	18.49	43
22 Dec 2023	18.36	18.39	18.36	18.39	18.39	3
21 Dec 2023	18.45	18.45	18.40	18.45	18.45	15
20 Dec 2023	18.47	18.47	18.41	18.47	18.47	1
19 Dec 2023	18.50	18.52	18.47	18.47	18.47	10
18 Dec 2023	18.50	18.52	18.50	18.52	18.52	20
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,574.41-1,998.23(-3.19%)

CMC Crypto 2001,302.78-55.23(-4.07%)

Class III Milk Futures,Aug-2024 (DCQ24.CME)

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
60,574.41
-1,998.23(-3.19%)

CMC Crypto 200
1,302.78
-55.23(-4.07%)