Canada markets closed

Class III Milk Futures,Jul-2024 (DCN24.CME)

CME - CME Delayed Price. Currency in USD
Add to watchlist
19.26+0.21 (+1.10%)
As of 02:47PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.0919.4819.0919.2619.26433
May 02, 202418.7519.0718.7519.0519.05261
May 01, 202418.9218.9518.7518.8318.83189
Apr 30, 202418.5018.9718.5018.9018.90307
Apr 29, 202418.4618.5018.3818.4218.42168
Apr 26, 202418.6418.7018.1318.3918.39466
Apr 25, 202418.1018.5817.9718.5118.51233
Apr 24, 202418.3518.3718.0518.3118.31349
Apr 23, 202418.6518.7118.2918.5418.54162
Apr 22, 202418.3418.7618.2518.7518.75416
Apr 19, 202418.1318.3818.0418.3318.33132
Apr 18, 202418.1018.1517.9518.0218.0280
Apr 17, 202417.9018.0617.7718.0618.06109
Apr 16, 202417.8518.1317.8418.0718.07211
Apr 15, 202417.5017.8017.4617.7817.7851
Apr 12, 202417.2517.4817.1917.4117.4173
Apr 11, 202417.6017.6217.2117.2117.21199
Apr 10, 202417.8517.8517.6217.6717.67133
Apr 09, 202417.8017.9217.6517.8017.80124
Apr 08, 202417.7018.1517.7017.8717.87160
Apr 05, 202417.4217.6417.1917.6117.61190
Apr 04, 202417.2017.2617.0517.2117.21135
Apr 03, 202417.2017.2417.0617.0817.08282
Apr 02, 202417.2117.2817.1317.1617.16172
Apr 01, 202417.4417.4717.2717.3117.31107
Mar 28, 202417.5017.5017.3517.3917.3930
Mar 27, 202417.6017.6517.5017.5217.52199
Mar 26, 202417.9017.9017.6217.7617.76169
Mar 25, 202417.8217.9017.5917.7217.72253
Mar 22, 202417.7717.8017.6517.6717.67124
Mar 21, 202418.0418.0417.7217.7717.7766
Mar 20, 202418.2418.2417.9418.0418.0476
Mar 19, 202417.9818.1917.9518.1818.18270
Mar 18, 202417.9017.9117.8917.9117.9132
Mar 15, 202418.0518.1517.8217.8917.8975
Mar 14, 202418.1618.3518.0018.1518.1565
Mar 13, 202417.9018.1217.9018.1018.10130
Mar 12, 202417.7617.7617.6517.7117.7135
Mar 11, 202417.7917.8217.7017.7717.7787
Mar 08, 202417.8017.8017.6417.7317.7321
Mar 07, 202417.7817.7817.6417.6517.6514
Mar 06, 202417.8217.8217.6917.7117.7159
Mar 05, 202418.1018.1017.8217.8517.8527
Mar 04, 202418.0518.0518.0018.0218.0263
Mar 01, 202418.0818.1718.0418.0618.0622
Feb 29, 202418.2418.3218.1618.1818.1815
Feb 28, 202418.2418.2418.2318.2418.244
Feb 27, 202418.7018.7018.3618.3918.3931
Feb 26, 202418.7718.7718.7718.7718.7717
Feb 23, 202418.7418.8518.5718.7918.7935
Feb 22, 202418.5518.6818.5018.5618.5651
Feb 21, 202418.3018.5218.3018.4018.4026
Feb 20, 202418.3218.3218.2818.3018.307
Feb 16, 202418.3418.3518.3018.3218.328
Feb 15, 202418.1718.3318.1718.3318.3347
Feb 14, 202418.3118.3118.3118.3118.317
Feb 13, 202418.4018.4018.4018.4018.4020
Feb 12, 202418.2418.5218.2418.4518.4513
Feb 09, 202418.2518.2518.2318.2518.255
Feb 08, 202418.2918.3018.2918.3018.301
Feb 07, 202418.4518.4518.3518.3918.3924
Feb 06, 202418.4818.5318.3218.4018.40116
Feb 05, 202418.3818.4818.3118.4818.4848
Feb 02, 202418.4518.4518.4018.4018.4076
Feb 01, 202418.0918.4218.0918.3718.3762
Jan 31, 202418.1518.1518.0818.0818.0814
Jan 30, 202418.2018.2118.0818.1518.1539
Jan 29, 202418.1018.1618.0518.0518.0552
Jan 26, 202418.0518.1018.0518.1018.108
Jan 25, 202417.9417.9417.9417.9417.9412
Jan 24, 202417.9417.9417.8517.8517.858
Jan 23, 202418.0018.0017.9017.9417.9428
Jan 22, 202418.0518.0718.0518.0518.0516
Jan 19, 202418.0518.0518.0518.0518.058
Jan 18, 202418.1518.1518.0818.1118.113
Jan 17, 202418.1218.1218.1018.1218.124
Jan 16, 202418.2418.2518.1218.1218.1249
Jan 12, 202418.1318.1318.1318.1318.136
Jan 11, 202418.2018.2018.0818.0818.08100
Jan 10, 202418.3318.3318.1518.2118.2127
Jan 09, 202418.1918.3218.1918.2518.2524
Jan 08, 202418.1218.2318.1218.2018.2039
Jan 05, 202418.2518.2518.2318.2318.2331
Jan 04, 202418.2018.2718.1818.2718.2751
Jan 03, 202418.2518.2718.2518.2718.2734
Jan 02, 202418.3118.3318.2518.3318.3316
Dec 29, 202318.3118.3318.3118.3318.336
Dec 28, 202318.4518.4518.4018.4518.4512
Dec 27, 202318.3918.4518.3918.4318.4343
Dec 26, 202318.3018.4018.3018.3518.3512
Dec 22, 202318.3018.3018.3018.3018.305
Dec 21, 202318.3618.3618.3618.3618.368
Dec 20, 202318.3018.3918.3018.3918.396
Dec 19, 202318.4318.4318.3618.3618.3614
Dec 18, 202318.3618.4118.3618.3818.3857
Dec 15, 202318.3518.3518.3118.3518.353
Dec 14, 202318.4518.4518.4418.4518.4513
Dec 13, 202318.4218.4518.3618.4518.4532
Dec 12, 202318.4818.4818.4118.4518.4511
Dec 11, 202318.4818.5018.4818.4818.4828
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...