Class III Milk Futures,Oct-2024 (DCV24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 19.55 | 19.60 | 19.30 | 19.42 | 19.42 | 41 |
| May 08, 2024 | 19.25 | 19.61 | 19.19 | 19.52 | 19.52 | 140 |
| May 07, 2024 | 19.09 | 19.15 | 19.01 | 19.12 | 19.12 | 38 |
| May 06, 2024 | 19.09 | 19.25 | 19.09 | 19.15 | 19.15 | 46 |
| May 03, 2024 | 19.11 | 19.24 | 19.05 | 19.14 | 19.14 | 72 |
| May 02, 2024 | 18.99 | 19.10 | 18.99 | 19.10 | 19.10 | 67 |
| May 01, 2024 | 18.90 | 18.95 | 18.83 | 18.95 | 18.95 | 14 |
| Apr 30, 2024 | 18.79 | 18.96 | 18.77 | 18.91 | 18.91 | 69 |
| Apr 29, 2024 | 18.66 | 18.75 | 18.66 | 18.73 | 18.73 | 6 |
| Apr 26, 2024 | 18.82 | 18.89 | 18.72 | 18.72 | 18.72 | 18 |
| Apr 25, 2024 | 18.65 | 18.72 | 18.60 | 18.72 | 18.72 | 5 |
| Apr 24, 2024 | 18.50 | 18.63 | 18.50 | 18.56 | 18.56 | 22 |
| Apr 23, 2024 | 18.73 | 18.76 | 18.67 | 18.69 | 18.69 | 24 |
| Apr 22, 2024 | 18.66 | 18.88 | 18.66 | 18.78 | 18.78 | 29 |
| Apr 19, 2024 | 18.51 | 18.62 | 18.51 | 18.60 | 18.60 | 11 |
| Apr 18, 2024 | 18.57 | 18.57 | 18.45 | 18.57 | 18.57 | 5 |
| Apr 17, 2024 | 18.50 | 18.50 | 18.39 | 18.50 | 18.50 | 7 |
| Apr 16, 2024 | 18.50 | 18.64 | 18.44 | 18.64 | 18.64 | 12 |
| Apr 15, 2024 | 18.40 | 18.43 | 18.40 | 18.43 | 18.43 | 9 |
| Apr 12, 2024 | 18.34 | 18.38 | 18.29 | 18.37 | 18.37 | 22 |
| Apr 11, 2024 | 18.30 | 18.30 | 18.23 | 18.30 | 18.30 | 8 |
| Apr 10, 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 7 |
| Apr 09, 2024 | 18.50 | 18.50 | 18.30 | 18.39 | 18.39 | 12 |
| Apr 08, 2024 | 18.51 | 18.52 | 18.37 | 18.51 | 18.51 | 14 |
| Apr 05, 2024 | 18.34 | 18.42 | 18.34 | 18.42 | 18.42 | 13 |
| Apr 04, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 15 |
| Apr 03, 2024 | 18.30 | 18.30 | 18.26 | 18.30 | 18.30 | 59 |
| Apr 02, 2024 | 18.30 | 18.35 | 18.26 | 18.30 | 18.30 | 58 |
| Apr 01, 2024 | 18.39 | 18.39 | 18.34 | 18.35 | 18.35 | 127 |
| Mar 28, 2024 | 18.55 | 18.60 | 18.50 | 18.50 | 18.50 | 16 |
| Mar 27, 2024 | 18.65 | 18.65 | 18.55 | 18.61 | 18.61 | 16 |
| Mar 26, 2024 | 18.75 | 18.83 | 18.71 | 18.73 | 18.73 | 17 |
| Mar 25, 2024 | 18.79 | 18.79 | 18.65 | 18.71 | 18.71 | 47 |
| Mar 22, 2024 | 18.60 | 18.60 | 18.56 | 18.60 | 18.60 | 2 |
| Mar 21, 2024 | 18.75 | 18.75 | 18.57 | 18.60 | 18.60 | 59 |
| Mar 20, 2024 | 18.75 | 18.94 | 18.75 | 18.81 | 18.81 | 95 |
| Mar 19, 2024 | 18.80 | 18.89 | 18.80 | 18.81 | 18.81 | 64 |
| Mar 18, 2024 | 18.55 | 18.63 | 18.55 | 18.63 | 18.63 | 29 |
| Mar 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 10 |
| Mar 14, 2024 | 18.69 | 18.85 | 18.55 | 18.55 | 18.55 | 66 |
| Mar 13, 2024 | 18.63 | 18.64 | 18.50 | 18.50 | 18.50 | 30 |
| Mar 12, 2024 | 18.38 | 18.38 | 18.34 | 18.38 | 18.38 | 2 |
| Mar 11, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 27 |
| Mar 08, 2024 | 18.35 | 18.38 | 18.33 | 18.38 | 18.38 | 17 |
| Mar 07, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 5 |
| Mar 06, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 10 |
| Mar 05, 2024 | 18.59 | 18.59 | 18.50 | 18.50 | 18.50 | 23 |
| Mar 04, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Mar 01, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| Feb 29, 2024 | 18.80 | 18.80 | 18.78 | 18.78 | 18.78 | 30 |
| Feb 28, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| Feb 27, 2024 | 18.87 | 18.87 | 18.75 | 18.81 | 18.81 | 6 |
| Feb 26, 2024 | 18.95 | 18.96 | 18.95 | 18.96 | 18.96 | 17 |
| Feb 23, 2024 | 18.95 | 18.99 | 18.92 | 18.95 | 18.95 | 16 |
| Feb 22, 2024 | 18.85 | 18.95 | 18.85 | 18.85 | 18.85 | 29 |
| Feb 21, 2024 | 18.65 | 18.71 | 18.65 | 18.71 | 18.71 | 10 |
| Feb 20, 2024 | 18.65 | 18.65 | 18.64 | 18.65 | 18.65 | 3 |
| Feb 16, 2024 | 18.68 | 18.73 | 18.67 | 18.73 | 18.73 | 30 |
| Feb 15, 2024 | 18.75 | 18.75 | 18.73 | 18.73 | 18.73 | 18 |
| Feb 14, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Feb 13, 2024 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 12 |
| Feb 12, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Feb 09, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2 |
| Feb 08, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Feb 07, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 30 |
| Feb 06, 2024 | 18.65 | 18.72 | 18.65 | 18.72 | 18.72 | 41 |
| Feb 05, 2024 | 18.60 | 18.65 | 18.60 | 18.60 | 18.60 | 30 |
| Feb 02, 2024 | 18.59 | 18.64 | 18.59 | 18.60 | 18.60 | 48 |
| Feb 01, 2024 | 18.53 | 18.54 | 18.50 | 18.50 | 18.50 | 4 |
| Jan 31, 2024 | 18.30 | 18.50 | 18.28 | 18.32 | 18.32 | 20 |
| Jan 30, 2024 | 18.33 | 18.34 | 18.33 | 18.33 | 18.33 | 3 |
| Jan 29, 2024 | 18.24 | 18.32 | 18.19 | 18.19 | 18.19 | 47 |
| Jan 26, 2024 | 18.27 | 18.31 | 18.18 | 18.23 | 18.23 | 10 |
| Jan 25, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 23 |
| Jan 24, 2024 | 18.27 | 18.27 | 18.12 | 18.14 | 18.14 | 2 |
| Jan 23, 2024 | 18.36 | 18.36 | 18.27 | 18.27 | 18.27 | 30 |
| Jan 22, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 21 |
| Jan 19, 2024 | 18.41 | 18.42 | 18.37 | 18.41 | 18.41 | 9 |
| Jan 18, 2024 | 18.41 | 18.41 | 18.26 | 18.41 | 18.41 | 41 |
| Jan 17, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 6 |
| Jan 16, 2024 | 18.33 | 18.41 | 18.33 | 18.41 | 18.41 | 85 |
| Jan 12, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 7 |
| Jan 11, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 24 |
| Jan 10, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 17 |
| Jan 09, 2024 | 18.45 | 18.48 | 18.45 | 18.48 | 18.48 | 15 |
| Jan 08, 2024 | 18.36 | 18.45 | 18.36 | 18.44 | 18.44 | 31 |
| Jan 05, 2024 | 18.45 | 18.45 | 18.44 | 18.44 | 18.44 | 50 |
| Jan 04, 2024 | 18.45 | 18.48 | 18.40 | 18.46 | 18.46 | 17 |
| Jan 03, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 9 |
| Jan 02, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| Dec 29, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 44 |
| Dec 28, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Dec 27, 2023 | 18.62 | 18.69 | 18.62 | 18.69 | 18.69 | 7 |
| Dec 26, 2023 | 18.69 | 18.69 | 18.60 | 18.60 | 18.60 | 10 |
| Dec 22, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 3 |
| Dec 21, 2023 | 18.67 | 18.67 | 18.50 | 18.67 | 18.67 | 12 |
| Dec 20, 2023 | 18.65 | 18.68 | 18.65 | 18.67 | 18.67 | 24 |
| Dec 19, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 8 |
| Dec 18, 2023 | 18.60 | 18.65 | 18.60 | 18.60 | 18.60 | 26 |
| Dec 15, 2023 | 18.60 | 18.60 | 18.51 | 18.51 | 18.51 | 16 |
| *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.