Class III Milk Futures,Mar-2025 (DCH25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.85 | 18.85 | 18.79 | 18.79 | 18.79 | 8 |
| 13 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 12 Jun 2024 | 18.85 | 18.85 | 18.84 | 18.85 | 18.85 | 3 |
| 11 Jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 10 Jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 07 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1 |
| 06 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1 |
| 05 Jun 2024 | 18.85 | 18.85 | 18.82 | 18.82 | 18.82 | 2 |
| 04 Jun 2024 | 18.90 | 19.00 | 18.88 | 18.99 | 18.99 | 36 |
| 03 Jun 2024 | 18.74 | 18.76 | 18.74 | 18.76 | 18.76 | 27 |
| 31 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 6 |
| 30 May 2024 | 18.63 | 18.66 | 18.58 | 18.58 | 18.58 | 18 |
| 29 May 2024 | 18.58 | 18.65 | 18.58 | 18.61 | 18.61 | 6 |
| 28 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 13 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2 |
| 23 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 22 May 2024 | 18.55 | 18.60 | 18.54 | 18.54 | 18.54 | 15 |
| 21 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 13 |
| 20 May 2024 | 18.43 | 18.65 | 18.43 | 18.63 | 18.63 | 5 |
| 17 May 2024 | 18.40 | 18.40 | 18.37 | 18.37 | 18.37 | 1 |
| 16 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3 |
| 14 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 13 May 2024 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | 5 |
| 10 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1 |
| 09 May 2024 | 18.23 | 18.23 | 18.10 | 18.21 | 18.21 | 13 |
| 08 May 2024 | 18.11 | 18.23 | 18.11 | 18.23 | 18.23 | 11 |
| 07 May 2024 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | 1 |
| 06 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 03 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 25 |
| 02 May 2024 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | 2 |
| 01 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 30 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 23 |
| 29 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 26 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 25 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 24 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 23 Apr 2024 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 4 |
| 22 Apr 2024 | 18.10 | 18.12 | 18.10 | 18.12 | 18.12 | 36 |
| 19 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 18 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 7 |
| 17 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18 |
| 16 Apr 2024 | 17.99 | 18.05 | 17.99 | 17.99 | 17.99 | 4 |
| 15 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 12 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 10 |
| 10 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 09 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 80 |
| 08 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 05 Apr 2024 | 17.91 | 17.91 | 17.90 | 17.90 | 17.90 | 23 |
| 04 Apr 2024 | 17.90 | 17.90 | 17.50 | 17.90 | 17.90 | 61 |
| 03 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1 |
| 02 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 9 |
| 01 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 60 |
| 28 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 8 |
| 27 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
| 25 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2 |
| 22 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 21 Mar 2024 | 18.11 | 18.15 | 18.05 | 18.05 | 18.05 | 13 |
| 20 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 19 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 20 |
| 18 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1 |
| 15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 14 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 24 |
| 13 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 13 |
| 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 | - |
| 08 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
| 07 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 06 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
| 05 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 04 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 01 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 29 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 28 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 27 Feb 2024 | 18.11 | 18.11 | 18.10 | 18.10 | 18.10 | 3 |
| 26 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3 |
| 23 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
| 22 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 21 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 20 Feb 2024 | 17.89 | 17.89 | 17.85 | 17.85 | 17.85 | 7 |
| 16 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 2 |
| 15 Feb 2024 | 17.94 | 18.00 | 17.94 | 17.99 | 17.99 | 67 |
| 14 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1 |
| 13 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 09 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
| 06 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 115 |
| 05 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 5 |
| 02 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 01 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 31 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 30 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 29 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 26 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 25 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 2 |
| *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.