Singapore markets close in 6 minutes
Straits Times Index
3,300.02 +9.32 (+0.28%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,115.06 +151.38 (+0.80%) FTSE 100
8,437.64 +3.88 (+0.05%) Bitcoin USD
62,811.32 +1,814.35 (+2.97%) CMC Crypto 200
1,292.92 +32.71 (+2.60%)
Class IV Milk Futures,Jul-2024 (GDKN24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 02:47PM 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 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1 |
| 09 May 2024 | 20.95 | 20.95 | 20.86 | 20.86 | 20.86 | 3 |
| 08 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 07 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 06 May 2024 | 20.97 | 21.05 | 20.97 | 21.05 | 21.05 | 5 |
| 03 May 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 02 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1 |
| 01 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1 |
| 30 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 29 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 26 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 25 Apr 2024 | 20.48 | 20.52 | 20.48 | 20.52 | 20.52 | 9 |
| 24 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 15 |
| 23 Apr 2024 | 20.73 | 20.73 | 20.61 | 20.61 | 20.61 | 1 |
| 22 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 21 |
| 19 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 18 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1 |
| 17 Apr 2024 | 20.76 | 20.76 | 20.62 | 20.64 | 20.64 | 11 |
| 16 Apr 2024 | 20.72 | 20.89 | 20.72 | 20.78 | 20.78 | 3 |
| 15 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6 |
| 12 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 8 |
| 11 Apr 2024 | 20.86 | 20.86 | 20.71 | 20.86 | 20.86 | 10 |
| 10 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2 |
| 09 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Apr 2024 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 5 |
| 05 Apr 2024 | 21.00 | 21.00 | 20.86 | 20.86 | 20.86 | 27 |
| 04 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 11 |
| 03 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 02 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 20 |
| 01 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 28 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 10 |
| 27 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 26 Mar 2024 | 20.45 | 20.45 | 20.41 | 20.45 | 20.45 | 3 |
| 25 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 22 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 21 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 36 |
| 20 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2 |
| 19 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 15 |
| 18 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 31 |
| 15 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 22 |
| 14 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 13 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 12 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 11 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 4 |
| 08 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 3 |
| 07 Mar 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 20.36 | 21 |
| 06 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 05 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 20 |
| 04 Mar 2024 | 20.53 | 20.64 | 20.53 | 20.64 | 20.64 | 30 |
| 01 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 29 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 28 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 27 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20 |
| 26 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 23 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 22 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1 |
| 21 Feb 2024 | 21.00 | 21.05 | 21.00 | 21.02 | 21.02 | 9 |
| 20 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5 |
| 16 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2 |
| 15 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 14 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 13 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 12 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 6 |
| 09 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1 |
| 08 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 07 Feb 2024 | 20.87 | 20.87 | 20.83 | 20.87 | 20.87 | 13 |
| 06 Feb 2024 | 20.99 | 20.99 | 20.86 | 20.88 | 20.88 | 33 |
| 05 Feb 2024 | 20.60 | 20.78 | 20.60 | 20.78 | 20.78 | 7 |
| 02 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5 |
| 01 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5 |
| 31 Jan 2024 | 20.50 | 20.50 | 20.41 | 20.50 | 20.50 | 11 |
| 30 Jan 2024 | 20.51 | 20.52 | 20.45 | 20.50 | 20.50 | 41 |
| 29 Jan 2024 | 20.50 | 20.53 | 20.37 | 20.53 | 20.53 | 3 |
| 26 Jan 2024 | 20.18 | 20.40 | 20.18 | 20.40 | 20.40 | 19 |
| 25 Jan 2024 | 19.98 | 20.12 | 19.98 | 20.12 | 20.12 | 5 |
| 24 Jan 2024 | 19.85 | 20.00 | 19.85 | 19.85 | 19.85 | 12 |
| 23 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1 |
| 22 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 4 |
| 19 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 18 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1 |
| 17 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1 |
| 16 Jan 2024 | 19.80 | 19.84 | 19.74 | 19.74 | 19.74 | 39 |
| 12 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 11 Jan 2024 | 19.80 | 19.80 | 19.74 | 19.80 | 19.80 | 45 |
| 10 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 09 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 05 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 04 Jan 2024 | 19.86 | 19.88 | 19.80 | 19.85 | 19.85 | 11 |
| 03 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 7 |
| 02 Jan 2024 | 19.85 | 19.91 | 19.85 | 19.90 | 19.90 | 8 |
| 29 Dec 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2 |
| 28 Dec 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 27 Dec 2023 | 19.74 | 19.84 | 19.74 | 19.84 | 19.84 | 37 |
| 26 Dec 2023 | 19.75 | 19.75 | 19.70 | 19.70 | 19.70 | 14 |
| 22 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 21 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 20 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 3 |
| 19 Dec 2023 | 19.78 | 19.78 | 19.77 | 19.78 | 19.78 | 15 |
| 18 Dec 2023 | 19.76 | 19.76 | 19.73 | 19.73 | 19.73 | 24 |
| *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.