Class IV Milk Futures,Oct-2024 (GDK=F)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 21.75 | 21.75 | 21.72 | 21.75 | 21.75 | 5 |
| Jun 05, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| Jun 04, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Jun 03, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| May 31, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| May 30, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| May 29, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| May 28, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 5 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| May 23, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| May 22, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| May 21, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| May 20, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 17, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| May 16, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| May 15, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| May 14, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| May 13, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| May 10, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| May 09, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| May 08, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| May 07, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| May 06, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| May 03, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| May 02, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| May 01, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Apr 30, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Apr 29, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Apr 26, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Apr 25, 2024 | 20.17 | 20.17 | 20.11 | 20.17 | 20.17 | 1 |
| Apr 24, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Apr 23, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Apr 22, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Apr 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Apr 18, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Apr 17, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Apr 16, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Apr 15, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Apr 12, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Apr 11, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Apr 10, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Apr 09, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Apr 08, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Apr 05, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Apr 04, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Apr 03, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Apr 02, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Apr 01, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Mar 28, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Mar 27, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Mar 26, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Mar 25, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Mar 22, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Mar 21, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Mar 20, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Mar 19, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Mar 18, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 7 |
| Mar 15, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 15 |
| Mar 14, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Mar 13, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Mar 12, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Mar 11, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Mar 08, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Mar 07, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 15 |
| Mar 06, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Mar 05, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Mar 04, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Mar 01, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Feb 29, 2024 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | 2 |
| Feb 28, 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 6 |
| Feb 27, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Feb 26, 2024 | 19.86 | 19.90 | 19.86 | 19.90 | 19.90 | 5 |
| Feb 23, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 22, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 21, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 20, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 16, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 15, 2024 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 3 |
| Feb 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Feb 13, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Feb 12, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1 |
| Feb 09, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Feb 08, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Feb 07, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Feb 06, 2024 | 20.15 | 20.15 | 20.13 | 20.13 | 20.13 | 2 |
| Feb 05, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2 |
| Feb 02, 2024 | 20.00 | 20.00 | 19.96 | 20.00 | 20.00 | 17 |
| Feb 01, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Jan 31, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Jan 30, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 3 |
| Jan 29, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Jan 26, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Jan 25, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Jan 24, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Jan 23, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Jan 22, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 5 |
| Jan 19, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| Jan 18, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| Jan 17, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| *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.