Class IV Milk Futures,Jun-2024 (GDK=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 08 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 07 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 06 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 03 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 02 May 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 01 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 30 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 29 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 26 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 25 Apr 2024 | 20.17 | 20.17 | 20.11 | 20.17 | 20.17 | 1 |
| 24 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 23 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 22 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 19 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 18 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 17 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 16 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 15 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 12 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 11 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 10 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 09 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 05 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 04 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 03 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 02 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 01 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 28 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 27 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 26 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 25 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 22 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 21 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 20 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 19 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 18 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 7 |
| 15 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 15 |
| 14 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 13 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 12 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 11 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 08 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 07 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 15 |
| 06 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 05 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 04 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 01 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 29 Feb 2024 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | 2 |
| 28 Feb 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 6 |
| 27 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 Feb 2024 | 19.86 | 19.90 | 19.86 | 19.90 | 19.90 | 5 |
| 23 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 22 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 21 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 20 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 16 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 15 Feb 2024 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 3 |
| 14 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 13 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 12 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1 |
| 09 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 08 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 07 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 06 Feb 2024 | 20.15 | 20.15 | 20.13 | 20.13 | 20.13 | 2 |
| 05 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2 |
| 02 Feb 2024 | 20.00 | 20.00 | 19.96 | 20.00 | 20.00 | 17 |
| 01 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 31 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 30 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 3 |
| 29 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 26 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 25 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 24 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 23 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 22 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 5 |
| 19 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 18 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 17 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 16 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 12 Jan 2024 | 19.28 | 19.30 | 19.28 | 19.28 | 19.28 | 3 |
| 11 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 10 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1 |
| 09 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 08 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2 |
| 05 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 04 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 03 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 3 |
| 02 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 29 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 28 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 27 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 26 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 22 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 21 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 20 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 19 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 18 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 15 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| *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.