Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,301.20 -2.46 (-0.07%) Nikkei
38,159.12 -20.34 (-0.05%) Hang Seng
19,086.52 -28.54 (-0.15%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,393.88 +1,283.15 (+2.10%) CMC Crypto 200
1,285.06 +24.86 (+1.97%)
Class IV Milk Futures,Aug-2024 (GDKQ24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1 |
| 10 May 2024 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | 2 |
| 09 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 4 |
| 08 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 4 |
| 07 May 2024 | 21.09 | 21.09 | 21.00 | 21.09 | 21.09 | 3 |
| 06 May 2024 | 21.33 | 21.34 | 21.29 | 21.33 | 21.33 | 10 |
| 03 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 02 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 01 May 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 30 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 29 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 26 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 25 Apr 2024 | 20.82 | 20.88 | 20.82 | 20.82 | 20.82 | 9 |
| 24 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 15 |
| 23 Apr 2024 | 20.78 | 20.80 | 20.71 | 20.80 | 20.80 | 2 |
| 22 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 25 |
| 19 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 18 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1 |
| 17 Apr 2024 | 21.05 | 21.05 | 21.01 | 21.01 | 21.01 | 12 |
| 16 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 15 Apr 2024 | 21.13 | 21.13 | 21.08 | 21.08 | 21.08 | 50 |
| 12 Apr 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 21.01 | 15 |
| 11 Apr 2024 | 21.15 | 21.15 | 21.00 | 21.15 | 21.15 | 5 |
| 10 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 09 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1 |
| 08 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 34 |
| 05 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 04 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 11 |
| 03 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 02 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 24 |
| 01 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 28 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 12 |
| 27 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 26 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 25 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 22 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 21 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 36 |
| 20 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2 |
| 19 Mar 2024 | 20.65 | 20.73 | 20.65 | 20.71 | 20.71 | 38 |
| 18 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 15 |
| 15 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 22 |
| 14 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 13 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 12 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4 |
| 08 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4 |
| 07 Mar 2024 | 20.58 | 20.58 | 20.50 | 20.50 | 20.50 | 37 |
| 06 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 05 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 20 |
| 04 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 29 |
| 01 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 29 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 28 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 27 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 30 |
| 26 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 23 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 22 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1 |
| 21 Feb 2024 | 21.16 | 21.34 | 21.16 | 21.25 | 21.25 | 18 |
| 20 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 5 |
| 16 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1 |
| 15 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1 |
| 14 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 13 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 12 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 6 |
| 09 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1 |
| 08 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 07 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 10 |
| 06 Feb 2024 | 21.00 | 21.10 | 21.00 | 21.06 | 21.06 | 87 |
| 05 Feb 2024 | 20.83 | 20.92 | 20.83 | 20.92 | 20.92 | 9 |
| 02 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 5 |
| 01 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 31 Jan 2024 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 15 |
| 30 Jan 2024 | 20.60 | 20.64 | 20.55 | 20.62 | 20.62 | 42 |
| 29 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 7 |
| 26 Jan 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 8 |
| 25 Jan 2024 | 20.25 | 20.34 | 20.25 | 20.34 | 20.34 | 32 |
| 24 Jan 2024 | 20.10 | 20.25 | 20.10 | 20.10 | 20.10 | 10 |
| 23 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1 |
| 22 Jan 2024 | 19.94 | 20.00 | 19.94 | 19.94 | 19.94 | 11 |
| 19 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 18 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 17 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 2 |
| 16 Jan 2024 | 19.93 | 19.93 | 19.89 | 19.92 | 19.92 | 72 |
| 12 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 11 Jan 2024 | 19.93 | 19.93 | 19.84 | 19.93 | 19.93 | 10 |
| 10 Jan 2024 | 19.93 | 19.94 | 19.93 | 19.93 | 19.93 | 5 |
| 09 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1 |
| 08 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 05 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 04 Jan 2024 | 19.90 | 19.97 | 19.90 | 19.95 | 19.95 | 10 |
| 03 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 7 |
| 02 Jan 2024 | 19.95 | 19.99 | 19.95 | 19.99 | 19.99 | 2 |
| 29 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2 |
| 28 Dec 2023 | 19.87 | 20.00 | 19.85 | 20.00 | 20.00 | 10 |
| 27 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 6 |
| 26 Dec 2023 | 19.82 | 19.84 | 19.82 | 19.84 | 19.84 | 42 |
| 22 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 21 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 20 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 19 Dec 2023 | 19.80 | 19.87 | 19.80 | 19.80 | 19.80 | 5 |
| *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.