Class IV Milk Futures,Dec-2024 (GDKZ24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 21.61 | 2 |
| 21 May 2024 | 21.39 | 21.54 | 21.39 | 21.54 | 21.54 | 2 |
| 20 May 2024 | 21.47 | 21.50 | 21.47 | 21.50 | 21.50 | 9 |
| 17 May 2024 | 21.36 | 21.42 | 21.36 | 21.42 | 21.42 | 10 |
| 16 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2 |
| 15 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 14 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 11 |
| 13 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1 |
| 10 May 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1 |
| 09 May 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 08 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1 |
| 07 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 06 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 03 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 02 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 01 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 30 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 29 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 26 Apr 2024 | 21.05 | 21.05 | 21.01 | 21.05 | 21.05 | 2 |
| 25 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5 |
| 24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 15 |
| 23 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 22 Apr 2024 | 21.28 | 21.28 | 21.20 | 21.20 | 21.20 | 14 |
| 19 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 18 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 17 Apr 2024 | 21.28 | 21.28 | 21.20 | 21.20 | 21.20 | 3 |
| 16 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 6 |
| 15 Apr 2024 | 21.20 | 21.22 | 21.20 | 21.20 | 21.20 | 3 |
| 12 Apr 2024 | 21.12 | 21.20 | 21.12 | 21.20 | 21.20 | 9 |
| 11 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 10 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 09 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 08 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1 |
| 04 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 03 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 02 Apr 2024 | 20.83 | 20.86 | 20.83 | 20.86 | 20.86 | 14 |
| 01 Apr 2024 | 20.67 | 20.80 | 20.67 | 20.67 | 20.67 | 12 |
| 28 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 10 |
| 27 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 26 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 25 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 22 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 21 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 36 |
| 20 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 19 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 38 |
| 18 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 15 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 20 |
| 14 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 11 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 08 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 07 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20 |
| 06 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 05 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20 |
| 04 Mar 2024 | 20.75 | 20.89 | 20.75 | 20.89 | 20.89 | 33 |
| 01 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 29 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 28 |
| 28 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 27 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 20 |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6 |
| 21 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 20 Feb 2024 | 20.82 | 20.90 | 20.82 | 20.83 | 20.83 | 8 |
| 16 Feb 2024 | 20.70 | 20.82 | 20.36 | 20.82 | 20.82 | 27 |
| 15 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2 |
| 14 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 13 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1 |
| 12 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 5 |
| 09 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 07 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 10 |
| 06 Feb 2024 | 20.35 | 20.40 | 20.35 | 20.40 | 20.40 | 28 |
| 05 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 5 |
| 02 Feb 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 3 |
| 01 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 31 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 9 |
| 30 Jan 2024 | 20.05 | 20.10 | 20.05 | 20.05 | 20.05 | 4 |
| 29 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 25 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5 |
| 24 Jan 2024 | 19.86 | 20.00 | 19.86 | 19.86 | 19.86 | 15 |
| 23 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 22 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 19 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 18 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 79 |
| 17 Jan 2024 | 19.85 | 19.86 | 19.85 | 19.86 | 19.86 | 10 |
| 16 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4 |
| 12 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 11 Jan 2024 | 19.83 | 19.83 | 19.80 | 19.80 | 19.80 | 4 |
| 10 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1 |
| 09 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 08 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 05 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 04 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 03 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 02 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 29 Dec 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 59 |
| *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.