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
61,207.36 +294.44 (+0.48%) CMC Crypto 200
1,265.99 -92.02 (-6.78%)
Class IV Milk Futures,May-2024 (GDKK24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 01:21PM 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 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 09 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 08 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 07 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 06 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 03 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 02 May 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 01 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 30 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 29 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 26 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 25 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 24 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1 |
| 23 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 22 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 19 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 18 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1 |
| 17 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 16 Apr 2024 | 20.50 | 20.50 | 20.31 | 20.36 | 20.36 | 19 |
| 15 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4 |
| 11 Apr 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | 10 |
| 10 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 09 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1 |
| 08 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 05 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 04 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 03 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 02 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 01 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 28 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 27 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 26 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 6 |
| 25 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1 |
| 22 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 21 Mar 2024 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | 2 |
| 20 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1 |
| 19 Mar 2024 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | 2 |
| 18 Mar 2024 | 19.98 | 20.05 | 19.98 | 19.98 | 19.98 | 25 |
| 15 Mar 2024 | 20.00 | 20.00 | 19.93 | 19.93 | 19.93 | 18 |
| 14 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 13 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 12 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 11 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 3 |
| 07 Mar 2024 | 19.85 | 19.85 | 19.67 | 19.75 | 19.75 | 20 |
| 06 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 05 Mar 2024 | 19.94 | 19.96 | 19.93 | 19.96 | 19.96 | 24 |
| 04 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 4 |
| 01 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 29 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1 |
| 28 Feb 2024 | 20.23 | 20.23 | 20.20 | 20.23 | 20.23 | 1 |
| 27 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 5 |
| 26 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 15 |
| 23 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 22 Feb 2024 | 20.56 | 20.57 | 20.56 | 20.57 | 20.57 | 9 |
| 21 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 20 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1 |
| 16 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 15 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 14 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 13 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 6 |
| 12 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 09 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 08 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1 |
| 07 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1 |
| 06 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 05 Feb 2024 | 20.20 | 20.37 | 20.20 | 20.37 | 20.37 | 11 |
| 02 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 01 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1 |
| 31 Jan 2024 | 20.11 | 20.20 | 20.11 | 20.20 | 20.20 | 5 |
| 30 Jan 2024 | 20.10 | 20.13 | 20.10 | 20.13 | 20.13 | 3 |
| 29 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 11 |
| 26 Jan 2024 | 19.75 | 20.08 | 19.75 | 20.08 | 20.08 | 13 |
| 25 Jan 2024 | 19.50 | 19.68 | 19.50 | 19.68 | 19.68 | 16 |
| 24 Jan 2024 | 19.40 | 19.40 | 19.30 | 19.36 | 19.36 | 24 |
| 23 Jan 2024 | 19.35 | 19.40 | 19.35 | 19.36 | 19.36 | 55 |
| 22 Jan 2024 | 19.38 | 19.50 | 19.38 | 19.38 | 19.38 | 5 |
| 19 Jan 2024 | 19.45 | 19.52 | 19.39 | 19.39 | 19.39 | 25 |
| 18 Jan 2024 | 19.50 | 19.50 | 19.41 | 19.41 | 19.41 | 42 |
| 17 Jan 2024 | 19.58 | 19.58 | 19.50 | 19.58 | 19.58 | 21 |
| 16 Jan 2024 | 19.35 | 19.58 | 19.35 | 19.58 | 19.58 | 5 |
| 12 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 24 |
| 11 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 48 |
| 10 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 09 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 08 Jan 2024 | 19.44 | 19.49 | 19.44 | 19.49 | 19.49 | 22 |
| 05 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 04 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 8 |
| 03 Jan 2024 | 19.51 | 19.55 | 19.50 | 19.55 | 19.55 | 57 |
| 02 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 12 |
| 29 Dec 2023 | 19.49 | 19.49 | 19.41 | 19.41 | 19.41 | 30 |
| 28 Dec 2023 | 19.53 | 19.54 | 19.48 | 19.52 | 19.52 | 20 |
| 27 Dec 2023 | 19.54 | 19.54 | 19.50 | 19.50 | 19.50 | 12 |
| 26 Dec 2023 | 19.43 | 19.46 | 19.43 | 19.43 | 19.43 | 2 |
| 22 Dec 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1 |
| 21 Dec 2023 | 19.25 | 19.40 | 19.25 | 19.40 | 19.40 | 7 |
| 20 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 19 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19 |
| 18 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 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.