Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,295.13 +29.18 (+0.89%) Nikkei
38,604.73 +530.75 (+1.39%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,797.70 +1,307.38 (+2.13%) CMC Crypto 200
1,348.80 +48.70 (+3.75%)
Class IV Milk Futures,Sep-2024 (GDKU24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 21.40 | 21.41 | 21.40 | 21.41 | 21.41 | 4 |
| 08 May 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
| 07 May 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 06 May 2024 | 21.55 | 21.59 | 21.55 | 21.55 | 21.55 | 5 |
| 03 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 02 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 01 May 2024 | 21.10 | 21.16 | 21.10 | 21.16 | 21.16 | 3 |
| 30 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 29 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 26 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 25 Apr 2024 | 21.06 | 21.10 | 21.06 | 21.06 | 21.06 | 9 |
| 24 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 15 |
| 23 Apr 2024 | 21.23 | 21.23 | 21.14 | 21.14 | 21.14 | 15 |
| 22 Apr 2024 | 21.22 | 21.29 | 21.22 | 21.29 | 21.29 | 33 |
| 19 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 18 Apr 2024 | 21.29 | 21.29 | 21.20 | 21.20 | 21.20 | 46 |
| 17 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 14 |
| 16 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 5 |
| 15 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 12 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 7 |
| 11 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 10 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 09 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1 |
| 08 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 05 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 25 |
| 04 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 11 |
| 03 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 21 |
| 02 Apr 2024 | 21.05 | 21.07 | 21.05 | 21.07 | 21.07 | 2 |
| 01 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 13 |
| 28 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 10 |
| 27 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1 |
| 26 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 25 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 22 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 21 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 36 |
| 20 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 19 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 13 |
| 18 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 15 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 20 |
| 14 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4 |
| 12 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 11 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 08 Mar 2024 | 20.70 | 20.77 | 20.70 | 20.75 | 20.75 | 9 |
| 07 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 43 |
| 06 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 40 |
| 04 Mar 2024 | 21.08 | 21.08 | 21.06 | 21.06 | 21.06 | 36 |
| 01 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2 |
| 29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 27 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 33 |
| 26 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 23 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 22 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1 |
| 21 Feb 2024 | 21.32 | 21.35 | 21.32 | 21.35 | 21.35 | 8 |
| 20 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 5 |
| 16 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2 |
| 15 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 14 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 13 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2 |
| 12 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 5 |
| 09 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1 |
| 08 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2 |
| 07 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 9 |
| 06 Feb 2024 | 21.15 | 21.23 | 21.13 | 21.16 | 21.16 | 64 |
| 05 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 7 |
| 02 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 5 |
| 01 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 31 Jan 2024 | 20.80 | 20.88 | 20.80 | 20.88 | 20.88 | 27 |
| 30 Jan 2024 | 20.80 | 20.82 | 20.75 | 20.80 | 20.80 | 17 |
| 29 Jan 2024 | 20.70 | 20.80 | 20.62 | 20.80 | 20.80 | 30 |
| 26 Jan 2024 | 20.50 | 20.63 | 20.50 | 20.63 | 20.63 | 10 |
| 25 Jan 2024 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 28 |
| 24 Jan 2024 | 20.15 | 20.30 | 20.15 | 20.15 | 20.15 | 13 |
| 23 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1 |
| 22 Jan 2024 | 20.05 | 20.15 | 20.05 | 20.05 | 20.05 | 8 |
| 19 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 18 Jan 2024 | 20.10 | 20.10 | 20.06 | 20.10 | 20.10 | 1 |
| 17 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2 |
| 16 Jan 2024 | 20.00 | 20.03 | 20.00 | 20.03 | 20.03 | 74 |
| 12 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2 |
| 10 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 3 |
| 09 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 08 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 05 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 04 Jan 2024 | 20.09 | 20.09 | 20.01 | 20.05 | 20.05 | 12 |
| 03 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 7 |
| 02 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 29 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 2 |
| 28 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 27 Dec 2023 | 20.19 | 20.19 | 20.18 | 20.18 | 20.18 | 6 |
| 26 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 10 |
| 22 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 21 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 20 Dec 2023 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 4 |
| 19 Dec 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2 |
| 18 Dec 2023 | 19.88 | 19.95 | 19.88 | 19.88 | 19.88 | 28 |
| 15 Dec 2023 | 19.95 | 19.95 | 19.88 | 19.88 | 19.88 | 30 |
| *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.