Singapore markets close in 3 hours 19 minutes
Straits Times Index
3,297.93 +7.23 (+0.22%) Nikkei
38,126.62 -102.49 (-0.27%) Hang Seng
19,095.89 +132.21 (+0.70%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,950.46 -37.04 (-0.06%) CMC Crypto 200
1,256.99 -55.64 (-4.24%)
Class IV Milk Futures,Jun-2024 (GDKM24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 09 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 08 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 07 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 06 May 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 03 May 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 02 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 11 |
| 01 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 30 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 29 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 26 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 25 Apr 2024 | 20.30 | 20.49 | 20.30 | 20.30 | 20.30 | 5 |
| 24 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1 |
| 23 Apr 2024 | 20.40 | 20.40 | 20.34 | 20.40 | 20.40 | 1 |
| 22 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 19 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 2 |
| 18 Apr 2024 | 20.40 | 20.40 | 20.34 | 20.34 | 20.34 | 6 |
| 17 Apr 2024 | 20.39 | 20.39 | 20.35 | 20.38 | 20.38 | 3 |
| 16 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 5 |
| 15 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 12 Apr 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 8 |
| 11 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4 |
| 10 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 09 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 Apr 2024 | 20.50 | 20.73 | 20.50 | 20.50 | 20.50 | 15 |
| 05 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 04 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 19 |
| 01 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 28 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1 |
| 27 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 26 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 6 |
| 25 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 22 Mar 2024 | 20.07 | 20.10 | 20.04 | 20.05 | 20.05 | 11 |
| 21 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 6 |
| 20 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 5 |
| 19 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2 |
| 18 Mar 2024 | 20.14 | 20.19 | 20.14 | 20.14 | 20.14 | 17 |
| 15 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2 |
| 14 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 13 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 12 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3 |
| 07 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 17 |
| 06 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5 |
| 05 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2 |
| 04 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 01 Mar 2024 | 20.25 | 20.39 | 20.25 | 20.39 | 20.39 | 2 |
| 29 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 28 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1 |
| 27 Feb 2024 | 20.50 | 20.50 | 20.48 | 20.48 | 20.48 | 5 |
| 26 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 15 |
| 23 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1 |
| 22 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 3 |
| 21 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 8 |
| 20 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 16 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 15 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 14 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 5 |
| 13 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 6 |
| 12 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 6 |
| 09 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 08 Feb 2024 | 20.78 | 20.78 | 20.71 | 20.71 | 20.71 | 6 |
| 07 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1 |
| 06 Feb 2024 | 20.70 | 20.72 | 20.70 | 20.72 | 20.72 | 5 |
| 05 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 6 |
| 02 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 3 |
| 01 Feb 2024 | 20.35 | 20.55 | 20.35 | 20.35 | 20.35 | 4 |
| 31 Jan 2024 | 20.40 | 20.40 | 20.32 | 20.35 | 20.35 | 8 |
| 30 Jan 2024 | 20.30 | 20.34 | 20.30 | 20.34 | 20.34 | 4 |
| 29 Jan 2024 | 20.30 | 20.34 | 20.30 | 20.34 | 20.34 | 17 |
| 26 Jan 2024 | 20.08 | 20.20 | 20.08 | 20.20 | 20.20 | 13 |
| 25 Jan 2024 | 19.78 | 19.92 | 19.78 | 19.92 | 19.92 | 98 |
| 24 Jan 2024 | 19.62 | 19.72 | 19.62 | 19.62 | 19.62 | 5 |
| 23 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 83 |
| 22 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1 |
| 19 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 21 |
| 18 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 39 |
| 17 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1 |
| 16 Jan 2024 | 19.75 | 19.75 | 19.65 | 19.65 | 19.65 | 5 |
| 12 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 20 |
| 11 Jan 2024 | 19.75 | 19.75 | 19.63 | 19.75 | 19.75 | 41 |
| 10 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 09 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 08 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 05 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 04 Jan 2024 | 19.72 | 19.77 | 19.72 | 19.77 | 19.77 | 33 |
| 03 Jan 2024 | 19.69 | 19.74 | 19.69 | 19.72 | 19.72 | 48 |
| 02 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 29 Dec 2023 | 19.73 | 19.74 | 19.70 | 19.74 | 19.74 | 12 |
| 28 Dec 2023 | 19.80 | 19.80 | 19.75 | 19.76 | 19.76 | 6 |
| 27 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 3 |
| 26 Dec 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 22 Dec 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 21 Dec 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 20 Dec 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 19 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 18 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| *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.