Cash-settled Butter Futures,Oct (CB=F)
CME - CME Delayed Price. Currency in USX
Add to watchlist
As of 02:11PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 314.50 | 314.50 | 313.50 | 306.00 | 306.00 | 12 |
| May 03, 2024 | 304.00 | 304.00 | 301.50 | 301.50 | 301.50 | 16 |
| May 02, 2024 | 299.00 | 301.15 | 298.92 | 301.15 | 301.15 | 51 |
| May 01, 2024 | 296.65 | 299.00 | 296.65 | 299.00 | 299.00 | 23 |
| Apr 30, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | 5 |
| Apr 29, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| Apr 26, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| Apr 25, 2024 | 291.70 | 291.70 | 290.00 | 291.70 | 291.70 | 54 |
| Apr 24, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| Apr 23, 2024 | 291.60 | 291.70 | 291.60 | 291.70 | 291.70 | 5 |
| Apr 22, 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 2 |
| Apr 19, 2024 | 292.00 | 292.50 | 292.00 | 292.00 | 292.00 | 12 |
| Apr 18, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 11 |
| Apr 17, 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - |
| Apr 16, 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - |
| Apr 15, 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
| Apr 12, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Apr 11, 2024 | 291.20 | 291.20 | 291.00 | 291.00 | 291.00 | 5 |
| Apr 10, 2024 | 292.52 | 292.52 | 291.50 | 292.52 | 292.52 | 10 |
| Apr 09, 2024 | 292.50 | 292.52 | 292.50 | 292.52 | 292.52 | 11 |
| Apr 08, 2024 | 292.55 | 293.50 | 292.55 | 292.55 | 292.55 | 2 |
| Apr 05, 2024 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | 71 |
| Apr 04, 2024 | 291.17 | 292.50 | 291.00 | 291.00 | 291.00 | 15 |
| Apr 03, 2024 | 290.40 | 291.48 | 290.40 | 290.48 | 290.48 | 18 |
| Apr 02, 2024 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | 6 |
| Apr 01, 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
| Mar 28, 2024 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - |
| Mar 27, 2024 | 283.92 | 284.00 | 283.00 | 283.00 | 283.00 | 17 |
| Mar 26, 2024 | 282.85 | 283.13 | 282.85 | 283.10 | 283.10 | 31 |
| Mar 25, 2024 | 285.00 | 285.00 | 282.50 | 285.00 | 285.00 | 10 |
| Mar 22, 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| Mar 21, 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 1 |
| Mar 20, 2024 | 283.58 | 283.98 | 282.02 | 282.50 | 282.50 | 6 |
| Mar 19, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| Mar 18, 2024 | 283.00 | 283.00 | 282.55 | 283.00 | 283.00 | 18 |
| Mar 15, 2024 | 281.02 | 281.20 | 281.02 | 281.20 | 281.20 | 6 |
| Mar 14, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| Mar 13, 2024 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | - |
| Mar 12, 2024 | 280.50 | 280.98 | 280.50 | 280.98 | 280.98 | 2 |
| Mar 11, 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| Mar 08, 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| Mar 07, 2024 | 281.02 | 281.02 | 280.00 | 280.00 | 280.00 | 9 |
| Mar 06, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 1 |
| Mar 05, 2024 | 282.23 | 282.23 | 282.23 | 282.23 | 282.23 | - |
| Mar 04, 2024 | 282.23 | 282.23 | 282.23 | 282.23 | 282.23 | 10 |
| Mar 01, 2024 | 279.60 | 283.00 | 279.50 | 280.23 | 280.23 | 29 |
| Feb 29, 2024 | 280.50 | 281.00 | 278.73 | 279.50 | 279.50 | 27 |
| Feb 28, 2024 | 281.13 | 281.13 | 279.50 | 279.60 | 279.60 | 100 |
| Feb 27, 2024 | 273.17 | 273.17 | 273.17 | 273.17 | 273.17 | 16 |
| Feb 26, 2024 | 273.75 | 273.75 | 273.20 | 273.20 | 273.20 | 4 |
| Feb 23, 2024 | 273.77 | 273.77 | 273.77 | 273.77 | 273.77 | - |
| Feb 22, 2024 | 273.77 | 273.77 | 273.75 | 273.77 | 273.77 | 1 |
| Feb 21, 2024 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | - |
| Feb 20, 2024 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | - |
| Feb 16, 2024 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | - |
| Feb 15, 2024 | 272.50 | 274.25 | 272.50 | 273.50 | 273.50 | 71 |
| Feb 14, 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 2 |
| Feb 13, 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 6 |
| Feb 12, 2024 | 275.00 | 275.00 | 274.25 | 274.70 | 274.70 | 2 |
| Feb 09, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Feb 08, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 9 |
| Feb 07, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| Feb 06, 2024 | 274.98 | 275.00 | 274.50 | 274.50 | 274.50 | 8 |
| Feb 05, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| Feb 02, 2024 | 274.50 | 274.50 | 274.48 | 274.50 | 274.50 | 11 |
| Feb 01, 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| Jan 31, 2024 | 271.00 | 271.02 | 271.00 | 271.00 | 271.00 | 13 |
| Jan 30, 2024 | 262.48 | 262.50 | 262.38 | 262.38 | 262.38 | 63 |
| Jan 29, 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | - |
| Jan 26, 2024 | 262.48 | 262.48 | 262.35 | 262.35 | 262.35 | 3 |
| Jan 25, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 15 |
| Jan 24, 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| Jan 23, 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| Jan 22, 2024 | 261.13 | 261.50 | 261.13 | 261.50 | 261.50 | 22 |
| Jan 19, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3 |
| Jan 18, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1 |
| Jan 17, 2024 | 262.00 | 262.40 | 262.00 | 262.00 | 262.00 | 1 |
| Jan 16, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Jan 12, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 4 |
| Jan 11, 2024 | 263.00 | 263.00 | 262.75 | 263.00 | 263.00 | 2 |
| Jan 10, 2024 | 263.00 | 264.00 | 263.00 | 263.00 | 263.00 | 32 |
| Jan 09, 2024 | 260.00 | 262.90 | 260.00 | 262.00 | 262.00 | 21 |
| Jan 08, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3 |
| Jan 05, 2024 | 260.50 | 260.50 | 260.00 | 260.00 | 260.00 | 3 |
| Jan 04, 2024 | 263.00 | 263.00 | 262.00 | 263.00 | 263.00 | 2 |
| Jan 03, 2024 | 262.02 | 262.02 | 262.02 | 262.02 | 262.02 | 7 |
| Jan 02, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Dec 29, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Dec 28, 2023 | 262.00 | 263.00 | 262.00 | 262.00 | 262.00 | 13 |
| Dec 27, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Dec 26, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Dec 22, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Dec 21, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 5 |
| Dec 20, 2023 | 261.00 | 262.50 | 261.00 | 261.00 | 261.00 | 11 |
| Dec 19, 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 5 |
| Dec 18, 2023 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| Dec 15, 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| Dec 14, 2023 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 2 |
| Dec 13, 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 4 |
| Dec 12, 2023 | 260.05 | 260.05 | 260.00 | 260.00 | 260.00 | 7 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.