Class III Milk Futures,Mar-2024 (DCH24.CME)

CME - CME Delayed Price. Currency in USD

18.28

+0.23

(+1.27%)

As of 02:01PM EDT. Market open.

Advertisement

Time Period:

Sep 21, 2022 - Sep 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2023	18.15	18.29	18.06	18.28	18.28	36
Sep 20, 2023	18.20	18.20	18.03	18.05	18.05	73
Sep 19, 2023	18.15	18.15	18.06	18.11	18.11	73
Sep 18, 2023	18.30	18.33	18.22	18.22	18.22	60
Sep 15, 2023	18.38	18.39	18.32	18.32	18.32	5
Sep 14, 2023	18.35	18.35	18.35	18.35	18.35	6
Sep 13, 2023	18.25	18.35	18.21	18.35	18.35	22
Sep 12, 2023	18.35	18.35	18.31	18.35	18.35	31
Sep 11, 2023	18.44	18.44	18.44	18.44	18.44	1
Sep 08, 2023	18.55	18.55	18.55	18.55	18.55	-
Sep 07, 2023	18.50	18.55	18.50	18.55	18.55	4
Sep 06, 2023	18.49	18.65	18.49	18.49	18.49	43
Sep 05, 2023	18.48	18.48	18.48	18.48	18.48	-
Sep 01, 2023	18.48	18.48	18.48	18.48	18.48	5
Aug 31, 2023	18.47	18.49	18.47	18.48	18.48	18
Aug 30, 2023	18.42	18.43	18.31	18.41	18.41	35
Aug 29, 2023	18.25	18.42	18.20	18.41	18.41	21
Aug 28, 2023	18.35	18.35	18.24	18.25	18.25	33
Aug 25, 2023	18.37	18.37	18.30	18.37	18.37	4
Aug 24, 2023	18.25	18.25	18.25	18.25	18.25	-
Aug 23, 2023	18.25	18.25	18.25	18.25	18.25	5
Aug 22, 2023	18.40	18.40	18.33	18.33	18.33	1
Aug 21, 2023	18.31	18.31	18.31	18.31	18.31	1
Aug 18, 2023	18.12	18.17	18.12	18.17	18.17	27
Aug 17, 2023	18.22	18.22	18.22	18.22	18.22	3
Aug 16, 2023	18.10	18.22	18.10	18.22	18.22	24
Aug 15, 2023	18.23	18.23	18.23	18.23	18.23	4
Aug 14, 2023	18.25	18.25	18.25	18.25	18.25	-
Aug 11, 2023	18.25	18.25	18.25	18.25	18.25	-
Aug 10, 2023	18.24	18.25	18.24	18.25	18.25	19
Aug 09, 2023	18.27	18.27	18.27	18.27	18.27	5
Aug 08, 2023	18.27	18.27	18.27	18.27	18.27	2
Aug 07, 2023	18.27	18.27	18.27	18.27	18.27	1
Aug 04, 2023	18.06	18.06	18.06	18.06	18.06	30
Aug 03, 2023	18.06	18.14	18.06	18.06	18.06	5
Aug 02, 2023	18.15	18.15	18.15	18.15	18.15	-
Aug 01, 2023	18.31	18.31	18.15	18.15	18.15	16
Jul 31, 2023	18.35	18.37	18.28	18.31	18.31	84
Jul 28, 2023	18.28	18.32	18.27	18.31	18.31	8
Jul 27, 2023	18.28	18.28	18.28	18.28	18.28	2
Jul 26, 2023	18.28	18.28	18.28	18.28	18.28	2
Jul 25, 2023	18.74	18.74	18.36	18.42	18.42	64
Jul 24, 2023	18.40	18.74	18.40	18.72	18.72	45
Jul 21, 2023	18.25	18.39	18.19	18.22	18.22	51
Jul 20, 2023	17.93	18.29	17.93	18.20	18.20	44
Jul 19, 2023	17.93	17.93	17.93	17.93	17.93	13
Jul 18, 2023	17.93	17.93	17.93	17.93	17.93	-
Jul 17, 2023	17.83	17.95	17.83	17.83	17.83	2
Jul 14, 2023	17.85	17.90	17.83	17.83	17.83	8
Jul 13, 2023	17.84	17.84	17.84	17.84	17.84	1
Jul 12, 2023	17.61	17.61	17.61	17.61	17.61	4
Jul 11, 2023	17.75	17.75	17.75	17.75	17.75	1
Jul 10, 2023	17.80	17.80	17.75	17.75	17.75	2
Jul 07, 2023	17.61	17.61	17.61	17.61	17.61	-
Jul 06, 2023	17.61	17.61	17.61	17.61	17.61	-
Jul 05, 2023	17.75	17.75	17.57	17.61	17.61	15
Jul 03, 2023	17.75	17.75	17.75	17.75	17.75	-
Jun 30, 2023	17.84	17.84	17.84	17.84	17.84	-
Jun 29, 2023	17.84	17.84	17.84	17.84	17.84	-
Jun 28, 2023	17.90	17.90	17.90	17.90	17.90	24
Jun 27, 2023	17.90	17.90	17.90	17.90	17.90	17
Jun 26, 2023	17.96	17.96	17.96	17.96	17.96	3
Jun 23, 2023	18.04	18.04	18.04	18.04	18.04	-
Jun 22, 2023	18.04	18.15	18.00	18.05	18.05	48
Jun 21, 2023	18.05	18.10	18.05	18.10	18.10	5
Jun 20, 2023	18.00	18.00	18.00	18.00	18.00	5
Jun 16, 2023	17.97	17.97	17.97	17.97	17.97	6
Jun 15, 2023	17.90	17.90	17.90	17.90	17.90	1
Jun 14, 2023	17.89	17.89	17.85	17.85	17.85	15
Jun 13, 2023	17.97	17.97	17.92	17.92	17.92	4
Jun 12, 2023	17.90	17.90	17.90	17.90	17.90	-
Jun 09, 2023	17.90	17.90	17.90	17.90	17.90	2
Jun 08, 2023	17.97	17.97	17.97	17.97	17.97	1
Jun 07, 2023	18.00	18.00	18.00	18.00	18.00	-
Jun 06, 2023	18.05	18.05	17.85	18.05	18.05	3
Jun 05, 2023	18.09	18.10	18.05	18.05	18.05	8
Jun 02, 2023	17.95	17.95	17.95	17.95	17.95	-
Jun 01, 2023	17.95	17.95	17.95	17.95	17.95	1
May 31, 2023	18.03	18.03	17.98	17.98	17.98	19
May 30, 2023	18.10	18.10	18.00	18.10	18.10	2
May 26, 2023	18.10	18.10	18.10	18.10	18.10	2
May 25, 2023	18.10	18.10	18.10	18.10	18.10	7
May 24, 2023	18.03	18.03	18.03	18.03	18.03	-
May 23, 2023	18.03	18.03	18.03	18.03	18.03	2
May 22, 2023	18.03	18.03	18.03	18.03	18.03	-
May 19, 2023	18.12	18.14	18.02	18.03	18.03	17
May 18, 2023	18.03	18.03	17.97	18.03	18.03	10
May 17, 2023	18.11	18.16	18.10	18.16	18.16	168
May 16, 2023	18.30	18.38	18.30	18.38	18.38	3
May 15, 2023	18.39	18.40	18.39	18.39	18.39	6
May 12, 2023	18.40	18.40	18.34	18.40	18.40	43
May 11, 2023	18.57	18.57	18.57	18.57	18.57	-
May 10, 2023	18.60	18.65	18.59	18.59	18.59	98
May 09, 2023	18.55	18.55	18.55	18.55	18.55	3
May 08, 2023	18.55	18.55	18.55	18.55	18.55	3
May 05, 2023	18.55	18.55	18.55	18.55	18.55	-
May 04, 2023	18.55	18.55	18.55	18.55	18.55	4
May 03, 2023	18.50	18.50	18.50	18.50	18.50	-
May 02, 2023	18.50	18.50	18.50	18.50	18.50	8
May 01, 2023	18.55	18.55	18.55	18.55	18.55	4
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,330.00-72.20(-1.64%)

Dow 3034,070.42-370.46(-1.08%)

Nasdaq13,223.99-245.14(-1.82%)

Russell 20001,781.83-28.28(-1.56%)

Crude Oil89.61-0.02(-0.02%)

Gold1,940.00+0.40(+0.02%)

Class III Milk Futures,Mar-2024 (DCH24.CME)

S&P 500
4,330.00
-72.20(-1.64%)

Dow 30
34,070.42
-370.46(-1.08%)

Nasdaq
13,223.99
-245.14(-1.82%)

Russell 2000
1,781.83
-28.28(-1.56%)

Crude Oil
89.61
-0.02(-0.02%)

Gold
1,940.00
+0.40(+0.02%)