Cash-settled Butter Futures,Jul (CB=F)
CME - CME Delayed price. Currency in USX
Add to watchlist
As of 11:35PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 3 |
| 02 May 2024 | 299.00 | 301.15 | 298.92 | 301.15 | 301.15 | 23 |
| 01 May 2024 | 296.65 | 299.00 | 296.65 | 299.00 | 299.00 | 23 |
| 30 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | 5 |
| 29 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| 26 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| 25 Apr 2024 | 291.70 | 291.70 | 290.00 | 291.70 | 291.70 | 54 |
| 24 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| 23 Apr 2024 | 291.60 | 291.70 | 291.60 | 291.70 | 291.70 | 5 |
| 22 Apr 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 2 |
| 19 Apr 2024 | 292.00 | 292.50 | 292.00 | 292.00 | 292.00 | 12 |
| 18 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 11 |
| 17 Apr 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - |
| 16 Apr 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - |
| 15 Apr 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
| 12 Apr 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| 11 Apr 2024 | 291.20 | 291.20 | 291.00 | 291.00 | 291.00 | 5 |
| 10 Apr 2024 | 292.52 | 292.52 | 291.50 | 292.52 | 292.52 | 10 |
| 09 Apr 2024 | 292.50 | 292.52 | 292.50 | 292.52 | 292.52 | 11 |
| 08 Apr 2024 | 292.55 | 293.50 | 292.55 | 292.55 | 292.55 | 2 |
| 05 Apr 2024 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | 71 |
| 04 Apr 2024 | 291.17 | 292.50 | 291.00 | 291.00 | 291.00 | 15 |
| 03 Apr 2024 | 290.40 | 291.48 | 290.40 | 290.48 | 290.48 | 18 |
| 02 Apr 2024 | 283.75 | 283.75 | 283.75 | 283.75 | 283.75 | 6 |
| 01 Apr 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
| 28 Mar 2024 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - |
| 27 Mar 2024 | 283.92 | 284.00 | 283.00 | 283.00 | 283.00 | 17 |
| 26 Mar 2024 | 282.85 | 283.13 | 282.85 | 283.10 | 283.10 | 31 |
| 25 Mar 2024 | 285.00 | 285.00 | 282.50 | 285.00 | 285.00 | 10 |
| 22 Mar 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| 21 Mar 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 1 |
| 20 Mar 2024 | 283.58 | 283.98 | 282.02 | 282.50 | 282.50 | 6 |
| 19 Mar 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| 18 Mar 2024 | 283.00 | 283.00 | 282.55 | 283.00 | 283.00 | 18 |
| 15 Mar 2024 | 281.02 | 281.20 | 281.02 | 281.20 | 281.20 | 6 |
| 14 Mar 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| 13 Mar 2024 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | - |
| 12 Mar 2024 | 280.50 | 280.98 | 280.50 | 280.98 | 280.98 | 2 |
| 11 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| 08 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | - |
| 07 Mar 2024 | 281.02 | 281.02 | 280.00 | 280.00 | 280.00 | 9 |
| 06 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 1 |
| 05 Mar 2024 | 282.23 | 282.23 | 282.23 | 282.23 | 282.23 | - |
| 04 Mar 2024 | 282.23 | 282.23 | 282.23 | 282.23 | 282.23 | 10 |
| 01 Mar 2024 | 279.60 | 283.00 | 279.50 | 280.23 | 280.23 | 29 |
| 29 Feb 2024 | 280.50 | 281.00 | 278.73 | 279.50 | 279.50 | 27 |
| 28 Feb 2024 | 281.13 | 281.13 | 279.50 | 279.60 | 279.60 | 100 |
| 27 Feb 2024 | 273.17 | 273.17 | 273.17 | 273.17 | 273.17 | 16 |
| 26 Feb 2024 | 273.75 | 273.75 | 273.20 | 273.20 | 273.20 | 4 |
| 23 Feb 2024 | 273.77 | 273.77 | 273.77 | 273.77 | 273.77 | - |
| 22 Feb 2024 | 273.77 | 273.77 | 273.75 | 273.77 | 273.77 | 1 |
| 21 Feb 2024 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | - |
| 20 Feb 2024 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | - |
| 16 Feb 2024 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | - |
| 15 Feb 2024 | 272.50 | 274.25 | 272.50 | 273.50 | 273.50 | 71 |
| 14 Feb 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 2 |
| 13 Feb 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 6 |
| 12 Feb 2024 | 275.00 | 275.00 | 274.25 | 274.70 | 274.70 | 2 |
| 09 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 08 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 9 |
| 07 Feb 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| 06 Feb 2024 | 274.98 | 275.00 | 274.50 | 274.50 | 274.50 | 8 |
| 05 Feb 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| 02 Feb 2024 | 274.50 | 274.50 | 274.48 | 274.50 | 274.50 | 11 |
| 01 Feb 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| 31 Jan 2024 | 271.00 | 271.02 | 271.00 | 271.00 | 271.00 | 13 |
| 30 Jan 2024 | 262.48 | 262.50 | 262.38 | 262.38 | 262.38 | 63 |
| 29 Jan 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | - |
| 26 Jan 2024 | 262.48 | 262.48 | 262.35 | 262.35 | 262.35 | 3 |
| 25 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 15 |
| 24 Jan 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 23 Jan 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 22 Jan 2024 | 261.13 | 261.50 | 261.13 | 261.50 | 261.50 | 22 |
| 19 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3 |
| 18 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1 |
| 17 Jan 2024 | 262.00 | 262.40 | 262.00 | 262.00 | 262.00 | 1 |
| 16 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 12 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 4 |
| 11 Jan 2024 | 263.00 | 263.00 | 262.75 | 263.00 | 263.00 | 2 |
| 10 Jan 2024 | 263.00 | 264.00 | 263.00 | 263.00 | 263.00 | 32 |
| 09 Jan 2024 | 260.00 | 262.90 | 260.00 | 262.00 | 262.00 | 21 |
| 08 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3 |
| 05 Jan 2024 | 260.50 | 260.50 | 260.00 | 260.00 | 260.00 | 3 |
| 04 Jan 2024 | 263.00 | 263.00 | 262.00 | 263.00 | 263.00 | 2 |
| 03 Jan 2024 | 262.02 | 262.02 | 262.02 | 262.02 | 262.02 | 7 |
| 02 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 29 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 28 Dec 2023 | 262.00 | 263.00 | 262.00 | 262.00 | 262.00 | 13 |
| 27 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 26 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 22 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 21 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 5 |
| 20 Dec 2023 | 261.00 | 262.50 | 261.00 | 261.00 | 261.00 | 11 |
| 19 Dec 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 5 |
| 18 Dec 2023 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| 15 Dec 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 14 Dec 2023 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 2 |
| 13 Dec 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 4 |
| 12 Dec 2023 | 260.05 | 260.05 | 260.00 | 260.00 | 260.00 | 7 |
| 11 Dec 2023 | 260.00 | 260.95 | 260.00 | 260.00 | 260.00 | 4 |
| *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.