Class III Milk Futures,Jan-2025 (DCF25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 18.99 | 18.99 | 18.80 | 18.80 | 18.80 | 14 |
| 21 Jun 2024 | 18.87 | 18.90 | 18.87 | 18.90 | 18.90 | 7 |
| 20 Jun 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 7 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2 |
| 17 Jun 2024 | 18.93 | 18.93 | 18.70 | 18.70 | 18.70 | 49 |
| 14 Jun 2024 | 19.01 | 19.01 | 18.75 | 18.80 | 18.80 | 13 |
| 13 Jun 2024 | 19.00 | 19.10 | 19.00 | 19.05 | 19.05 | 7 |
| 12 Jun 2024 | 18.93 | 18.93 | 18.86 | 18.93 | 18.93 | 3 |
| 11 Jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 10 Jun 2024 | 18.89 | 19.00 | 18.89 | 18.89 | 18.89 | 4 |
| 07 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 06 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 05 Jun 2024 | 18.89 | 18.89 | 18.80 | 18.80 | 18.80 | 5 |
| 04 Jun 2024 | 18.85 | 18.90 | 18.85 | 18.86 | 18.86 | 6 |
| 03 Jun 2024 | 18.73 | 18.83 | 18.73 | 18.83 | 18.83 | 24 |
| 31 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 6 |
| 30 May 2024 | 18.65 | 18.67 | 18.65 | 18.67 | 18.67 | 10 |
| 29 May 2024 | 18.61 | 18.83 | 18.61 | 18.69 | 18.69 | 19 |
| 28 May 2024 | 18.56 | 18.57 | 18.56 | 18.57 | 18.57 | 10 |
| 24 May 2024 | 18.55 | 18.59 | 18.55 | 18.59 | 18.59 | 2 |
| 23 May 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | 3 |
| 22 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 21 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1 |
| 20 May 2024 | 18.65 | 18.66 | 18.65 | 18.66 | 18.66 | 2 |
| 17 May 2024 | 18.49 | 18.50 | 18.49 | 18.50 | 18.50 | 5 |
| 16 May 2024 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | 1 |
| 15 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 7 |
| 14 May 2024 | 18.30 | 18.30 | 18.24 | 18.24 | 18.24 | 11 |
| 13 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 10 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 09 May 2024 | 18.30 | 18.31 | 18.20 | 18.29 | 18.29 | 16 |
| 08 May 2024 | 18.24 | 18.30 | 18.24 | 18.30 | 18.30 | 5 |
| 07 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 06 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 5 |
| 03 May 2024 | 18.11 | 18.20 | 18.11 | 18.15 | 18.15 | 7 |
| 02 May 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1 |
| 01 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 30 Apr 2024 | 18.10 | 18.10 | 18.08 | 18.10 | 18.10 | 23 |
| 29 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 Apr 2024 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 2 |
| 25 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 24 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 23 Apr 2024 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | 3 |
| 22 Apr 2024 | 18.10 | 18.19 | 18.10 | 18.19 | 18.19 | 19 |
| 19 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 18 Apr 2024 | 18.05 | 18.12 | 18.05 | 18.05 | 18.05 | 12 |
| 17 Apr 2024 | 18.04 | 18.05 | 18.04 | 18.05 | 18.05 | 17 |
| 16 Apr 2024 | 18.00 | 18.02 | 18.00 | 18.02 | 18.02 | 7 |
| 15 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 11 Apr 2024 | 17.90 | 17.90 | 17.86 | 17.86 | 17.86 | 10 |
| 10 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 09 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 80 |
| 08 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 20 |
| 05 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 20 |
| 04 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 60 |
| 03 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1 |
| 02 Apr 2024 | 17.99 | 17.99 | 17.85 | 17.85 | 17.85 | 13 |
| 01 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 61 |
| 28 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 27 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 26 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1 |
| 25 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
| 22 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 21 Mar 2024 | 18.15 | 18.16 | 18.13 | 18.13 | 18.13 | 13 |
| 20 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 19 Mar 2024 | 18.09 | 18.13 | 18.09 | 18.13 | 18.13 | 43 |
| 18 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 15 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 14 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 21 |
| 13 Mar 2024 | 18.04 | 18.15 | 18.00 | 18.00 | 18.00 | 29 |
| 12 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5 |
| 11 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5 |
| 08 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2 |
| 07 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 06 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 05 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 04 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 01 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 29 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 28 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 27 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 26 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 23 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 22 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 3 |
| 21 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 20 Feb 2024 | 17.94 | 17.94 | 17.87 | 17.94 | 17.94 | 5 |
| 16 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 62 |
| 15 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 60 |
| 14 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1 |
| 13 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 12 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 09 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 08 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 07 Feb 2024 | 18.06 | 18.06 | 18.03 | 18.06 | 18.06 | 1 |
| 06 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 66 |
| 05 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 54 |
| 02 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
| 01 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1 |
| *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.