Cash-settled Butter Futures,Jul (CBN24.CME)
CME - CME Delayed price. Currency in USX
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 314.92 | 320.98 | 314.92 | 316.25 | 316.25 | 66 |
| 20 May 2024 | 314.00 | 316.00 | 314.00 | 315.00 | 315.00 | 11 |
| 17 May 2024 | 311.27 | 317.00 | 311.27 | 313.00 | 313.00 | 24 |
| 16 May 2024 | 310.00 | 313.90 | 309.50 | 310.50 | 310.50 | 21 |
| 15 May 2024 | 309.00 | 311.02 | 309.00 | 309.00 | 309.00 | 25 |
| 14 May 2024 | 307.00 | 308.90 | 307.00 | 308.40 | 308.40 | 19 |
| 13 May 2024 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | 39 |
| 10 May 2024 | 303.95 | 304.02 | 303.95 | 304.02 | 304.02 | 27 |
| 09 May 2024 | 307.00 | 307.00 | 304.00 | 304.00 | 304.00 | 42 |
| 08 May 2024 | 305.00 | 306.00 | 303.35 | 304.85 | 304.85 | 80 |
| 07 May 2024 | 305.50 | 307.00 | 303.00 | 304.48 | 304.48 | 54 |
| 06 May 2024 | 308.67 | 310.00 | 306.00 | 306.00 | 306.00 | 53 |
| 03 May 2024 | 311.00 | 315.73 | 308.40 | 308.40 | 308.40 | 40 |
| 02 May 2024 | 310.00 | 311.98 | 308.60 | 308.60 | 308.60 | 58 |
| 01 May 2024 | 306.50 | 309.20 | 306.00 | 306.88 | 306.88 | 90 |
| 30 Apr 2024 | 303.25 | 306.00 | 303.00 | 306.00 | 306.00 | 55 |
| 29 Apr 2024 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 9 |
| 26 Apr 2024 | 301.00 | 302.75 | 301.00 | 302.25 | 302.25 | 43 |
| 25 Apr 2024 | 299.00 | 302.70 | 299.00 | 301.75 | 301.75 | 32 |
| 24 Apr 2024 | 299.00 | 299.50 | 299.00 | 299.00 | 299.00 | 36 |
| 23 Apr 2024 | 304.00 | 305.00 | 299.85 | 300.77 | 300.77 | 58 |
| 22 Apr 2024 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 32 |
| 19 Apr 2024 | 298.50 | 299.50 | 298.50 | 299.50 | 299.50 | 15 |
| 18 Apr 2024 | 298.50 | 298.50 | 298.00 | 298.25 | 298.25 | 28 |
| 17 Apr 2024 | 299.50 | 299.50 | 297.00 | 298.15 | 298.15 | 71 |
| 16 Apr 2024 | 299.00 | 299.30 | 298.00 | 299.30 | 299.30 | 59 |
| 15 Apr 2024 | 298.00 | 298.00 | 297.00 | 297.50 | 297.50 | 52 |
| 12 Apr 2024 | 297.00 | 298.50 | 296.25 | 298.02 | 298.02 | 39 |
| 11 Apr 2024 | 300.38 | 300.38 | 297.90 | 298.00 | 298.00 | 30 |
| 10 Apr 2024 | 300.50 | 300.75 | 300.50 | 300.75 | 300.75 | 1 |
| 09 Apr 2024 | 304.27 | 304.27 | 302.00 | 302.50 | 302.50 | 26 |
| 08 Apr 2024 | 302.75 | 305.50 | 302.75 | 304.00 | 304.00 | 4 |
| 05 Apr 2024 | 303.00 | 303.00 | 301.00 | 302.58 | 302.58 | 18 |
| 04 Apr 2024 | 303.00 | 304.00 | 303.00 | 303.00 | 303.00 | 15 |
| 03 Apr 2024 | 302.25 | 303.00 | 302.00 | 302.00 | 302.00 | 46 |
| 02 Apr 2024 | 298.00 | 299.00 | 298.00 | 299.00 | 299.00 | 28 |
| 01 Apr 2024 | 294.50 | 295.02 | 294.02 | 295.02 | 295.02 | 36 |
| 28 Mar 2024 | 294.02 | 294.02 | 294.02 | 294.02 | 294.02 | - |
| 27 Mar 2024 | 293.00 | 295.00 | 292.50 | 294.02 | 294.02 | 8 |
| 26 Mar 2024 | 293.00 | 293.00 | 291.65 | 293.00 | 293.00 | 6 |
| 25 Mar 2024 | 294.00 | 295.00 | 291.00 | 295.00 | 295.00 | 48 |
| 22 Mar 2024 | 293.00 | 294.00 | 293.00 | 294.00 | 294.00 | 7 |
| 21 Mar 2024 | 294.00 | 294.00 | 291.50 | 291.50 | 291.50 | 40 |
| 20 Mar 2024 | 294.50 | 294.50 | 293.50 | 293.50 | 293.50 | 51 |
| 19 Mar 2024 | 290.13 | 292.00 | 290.13 | 292.00 | 292.00 | 30 |
| 18 Mar 2024 | 291.00 | 291.00 | 289.27 | 289.98 | 289.98 | 42 |
| 15 Mar 2024 | 289.10 | 289.50 | 288.60 | 289.25 | 289.25 | 62 |
| 14 Mar 2024 | 290.75 | 290.75 | 288.50 | 290.00 | 290.00 | 46 |
| 13 Mar 2024 | 287.02 | 287.02 | 287.02 | 287.02 | 287.02 | - |
| 12 Mar 2024 | 286.50 | 286.55 | 286.50 | 286.55 | 286.55 | 23 |
| 11 Mar 2024 | 285.60 | 285.63 | 285.60 | 285.63 | 285.63 | 12 |
| 08 Mar 2024 | 286.10 | 286.50 | 285.60 | 285.60 | 285.60 | 10 |
| 07 Mar 2024 | 288.02 | 288.02 | 285.00 | 285.00 | 285.00 | 123 |
| 06 Mar 2024 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 5 |
| 05 Mar 2024 | 289.33 | 289.33 | 289.33 | 289.33 | 289.33 | 20 |
| 04 Mar 2024 | 290.00 | 290.00 | 288.75 | 288.75 | 288.75 | 30 |
| 01 Mar 2024 | 285.40 | 287.50 | 285.40 | 287.02 | 287.02 | 29 |
| 29 Feb 2024 | 287.02 | 287.02 | 287.00 | 287.00 | 287.00 | 24 |
| 28 Feb 2024 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | 31 |
| 27 Feb 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| 26 Feb 2024 | 290.67 | 290.67 | 290.67 | 290.67 | 290.67 | - |
| 23 Feb 2024 | 290.20 | 290.67 | 290.20 | 290.67 | 290.67 | 114 |
| 22 Feb 2024 | 289.60 | 291.40 | 289.60 | 289.92 | 289.92 | 35 |
| 21 Feb 2024 | 285.13 | 289.23 | 285.10 | 287.65 | 287.65 | 24 |
| 20 Feb 2024 | 285.52 | 285.52 | 285.02 | 285.10 | 285.10 | 15 |
| 16 Feb 2024 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | 4 |
| 15 Feb 2024 | 285.00 | 285.13 | 285.00 | 285.10 | 285.10 | 40 |
| 14 Feb 2024 | 284.00 | 285.10 | 284.00 | 284.00 | 284.00 | 15 |
| 13 Feb 2024 | 283.60 | 285.00 | 283.60 | 283.60 | 283.60 | 4 |
| 12 Feb 2024 | 282.52 | 282.52 | 282.52 | 282.52 | 282.52 | 15 |
| 09 Feb 2024 | 282.00 | 282.00 | 281.00 | 281.75 | 281.75 | 47 |
| 08 Feb 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 21 |
| 07 Feb 2024 | 283.02 | 283.02 | 283.02 | 283.02 | 283.02 | 12 |
| 06 Feb 2024 | 283.50 | 285.25 | 282.50 | 282.50 | 282.50 | 7 |
| 05 Feb 2024 | 280.50 | 282.50 | 280.50 | 281.50 | 281.50 | 17 |
| 02 Feb 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 21 |
| 01 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 10 |
| 31 Jan 2024 | 278.00 | 280.00 | 277.98 | 278.00 | 278.00 | 48 |
| 30 Jan 2024 | 278.77 | 278.77 | 278.00 | 278.00 | 278.00 | 33 |
| 29 Jan 2024 | 277.50 | 279.50 | 276.52 | 279.00 | 279.00 | 28 |
| 26 Jan 2024 | 275.00 | 279.00 | 274.95 | 277.50 | 277.50 | 109 |
| 25 Jan 2024 | 270.75 | 273.25 | 270.75 | 273.25 | 273.25 | 13 |
| 24 Jan 2024 | 265.00 | 265.75 | 265.00 | 265.75 | 265.75 | 25 |
| 23 Jan 2024 | 264.00 | 264.60 | 264.00 | 264.00 | 264.00 | 11 |
| 22 Jan 2024 | 263.00 | 263.00 | 262.58 | 263.00 | 263.00 | 13 |
| 19 Jan 2024 | 262.00 | 263.38 | 262.00 | 263.38 | 263.38 | 4 |
| 18 Jan 2024 | 261.52 | 261.52 | 261.52 | 261.52 | 261.52 | - |
| 17 Jan 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 2 |
| 16 Jan 2024 | 260.00 | 260.00 | 259.50 | 260.00 | 260.00 | 7 |
| 12 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 5 |
| 11 Jan 2024 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 80 |
| 10 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2 |
| 09 Jan 2024 | 256.50 | 258.75 | 256.50 | 258.75 | 258.75 | 9 |
| 08 Jan 2024 | 257.50 | 257.50 | 256.75 | 257.50 | 257.50 | 7 |
| 05 Jan 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 5 |
| 04 Jan 2024 | 260.50 | 260.50 | 255.50 | 258.00 | 258.00 | 9 |
| 03 Jan 2024 | 261.00 | 261.00 | 260.00 | 260.50 | 260.50 | 13 |
| 02 Jan 2024 | 261.00 | 261.00 | 260.50 | 261.00 | 261.00 | 17 |
| 29 Dec 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 10 |
| 28 Dec 2023 | 261.98 | 261.98 | 261.90 | 261.90 | 261.90 | 12 |
| *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.