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
61,024.53 +87.80 (+0.14%) CMC Crypto 200
1,263.44 -94.57 (-6.96%)
Class III Milk Futures,Dec-2024 (DCZ24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 10 |
| 09 May 2024 | 18.60 | 18.70 | 18.59 | 18.60 | 18.60 | 32 |
| 08 May 2024 | 18.50 | 18.65 | 18.50 | 18.60 | 18.60 | 42 |
| 07 May 2024 | 18.34 | 18.50 | 18.34 | 18.45 | 18.45 | 20 |
| 06 May 2024 | 18.44 | 18.44 | 18.43 | 18.43 | 18.43 | 18 |
| 03 May 2024 | 18.35 | 18.44 | 18.35 | 18.37 | 18.37 | 47 |
| 02 May 2024 | 18.30 | 18.37 | 18.25 | 18.33 | 18.33 | 33 |
| 01 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1 |
| 30 Apr 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 36 |
| 29 Apr 2024 | 18.01 | 18.10 | 18.01 | 18.10 | 18.10 | 4 |
| 26 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 25 Apr 2024 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | 4 |
| 24 Apr 2024 | 18.16 | 18.16 | 18.09 | 18.10 | 18.10 | 12 |
| 23 Apr 2024 | 18.18 | 18.23 | 18.18 | 18.22 | 18.22 | 19 |
| 22 Apr 2024 | 18.20 | 18.30 | 18.20 | 18.28 | 18.28 | 17 |
| 19 Apr 2024 | 18.08 | 18.10 | 18.08 | 18.10 | 18.10 | 2 |
| 18 Apr 2024 | 18.11 | 18.11 | 18.06 | 18.11 | 18.11 | 1 |
| 17 Apr 2024 | 18.12 | 18.12 | 18.07 | 18.11 | 18.11 | 4 |
| 16 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2 |
| 15 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 12 Apr 2024 | 17.95 | 17.97 | 17.95 | 17.97 | 17.97 | 21 |
| 11 Apr 2024 | 17.90 | 17.90 | 17.88 | 17.88 | 17.88 | 10 |
| 10 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 4 |
| 09 Apr 2024 | 17.95 | 17.95 | 17.82 | 17.82 | 17.82 | 25 |
| 08 Apr 2024 | 18.09 | 18.09 | 17.94 | 18.02 | 18.02 | 8 |
| 05 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1 |
| 04 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18 |
| 03 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 27 |
| 02 Apr 2024 | 17.90 | 18.00 | 17.85 | 17.87 | 17.87 | 85 |
| 01 Apr 2024 | 18.00 | 18.00 | 17.90 | 17.95 | 17.95 | 81 |
| 28 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18 |
| 27 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4 |
| 26 Mar 2024 | 18.34 | 18.39 | 18.25 | 18.25 | 18.25 | 41 |
| 25 Mar 2024 | 18.20 | 18.20 | 18.14 | 18.20 | 18.20 | 36 |
| 22 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 21 Mar 2024 | 18.33 | 18.33 | 18.14 | 18.14 | 18.14 | 17 |
| 20 Mar 2024 | 18.30 | 18.34 | 18.21 | 18.23 | 18.23 | 21 |
| 19 Mar 2024 | 18.26 | 18.29 | 18.20 | 18.29 | 18.29 | 63 |
| 18 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1 |
| 15 Mar 2024 | 18.18 | 18.18 | 18.15 | 18.15 | 18.15 | 11 |
| 14 Mar 2024 | 18.20 | 18.34 | 18.20 | 18.27 | 18.27 | 18 |
| 13 Mar 2024 | 18.00 | 18.25 | 18.00 | 18.08 | 18.08 | 82 |
| 12 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2 |
| 11 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 33 |
| 08 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 2 |
| 07 Mar 2024 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 15 |
| 06 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10 |
| 05 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 04 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 32 |
| 01 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
| 29 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 32 |
| 28 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 27 Feb 2024 | 18.31 | 18.31 | 18.16 | 18.31 | 18.31 | 3 |
| 26 Feb 2024 | 18.31 | 18.31 | 18.27 | 18.31 | 18.31 | 28 |
| 23 Feb 2024 | 18.38 | 18.39 | 18.30 | 18.30 | 18.30 | 16 |
| 22 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 11 |
| 21 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1 |
| 20 Feb 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 18.19 | 3 |
| 16 Feb 2024 | 18.20 | 18.24 | 18.16 | 18.19 | 18.19 | 26 |
| 15 Feb 2024 | 18.24 | 18.32 | 18.24 | 18.32 | 18.32 | 34 |
| 14 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1 |
| 13 Feb 2024 | 18.24 | 18.24 | 18.20 | 18.24 | 18.24 | 6 |
| 12 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 09 Feb 2024 | 18.24 | 18.24 | 18.23 | 18.24 | 18.24 | 1 |
| 08 Feb 2024 | 18.24 | 18.27 | 18.24 | 18.27 | 18.27 | 3 |
| 07 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 12 |
| 06 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 24 |
| 05 Feb 2024 | 18.20 | 18.28 | 18.20 | 18.28 | 18.28 | 18 |
| 02 Feb 2024 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | 40 |
| 01 Feb 2024 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | 14 |
| 31 Jan 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | 14 |
| 30 Jan 2024 | 17.99 | 18.06 | 17.99 | 17.99 | 17.99 | 4 |
| 29 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 9 |
| 26 Jan 2024 | 18.00 | 18.08 | 18.00 | 18.07 | 18.07 | 7 |
| 25 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 24 Jan 2024 | 18.00 | 18.00 | 17.98 | 18.00 | 18.00 | 11 |
| 23 Jan 2024 | 18.04 | 18.05 | 18.04 | 18.05 | 18.05 | 26 |
| 22 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 21 |
| 19 Jan 2024 | 18.22 | 18.26 | 18.22 | 18.22 | 18.22 | 9 |
| 18 Jan 2024 | 18.26 | 18.26 | 18.12 | 18.26 | 18.26 | 80 |
| 17 Jan 2024 | 18.25 | 18.26 | 18.25 | 18.26 | 18.26 | 14 |
| 16 Jan 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 4 |
| 12 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 7 |
| 11 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 24 |
| 10 Jan 2024 | 18.18 | 18.23 | 18.16 | 18.23 | 18.23 | 16 |
| 09 Jan 2024 | 18.20 | 18.21 | 18.20 | 18.20 | 18.20 | 15 |
| 08 Jan 2024 | 18.16 | 18.23 | 18.16 | 18.17 | 18.17 | 26 |
| 05 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 47 |
| 04 Jan 2024 | 18.20 | 18.24 | 18.20 | 18.24 | 18.24 | 5 |
| 03 Jan 2024 | 18.28 | 18.28 | 18.26 | 18.28 | 18.28 | 9 |
| 02 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 29 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 60 |
| 28 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 27 Dec 2023 | 18.41 | 18.47 | 18.41 | 18.45 | 18.45 | 6 |
| 26 Dec 2023 | 18.40 | 18.41 | 18.40 | 18.41 | 18.41 | 6 |
| 22 Dec 2023 | 18.15 | 18.22 | 18.15 | 18.22 | 18.22 | 2 |
| 21 Dec 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 20 Dec 2023 | 18.47 | 18.47 | 18.45 | 18.47 | 18.47 | 14 |
| 19 Dec 2023 | 18.40 | 18.41 | 18.39 | 18.40 | 18.40 | 13 |
| 18 Dec 2023 | 18.40 | 18.40 | 18.39 | 18.40 | 18.40 | 32 |
| *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.