Vous êtes sur la page 1sur 3

Cash-Settled Cheese Futures,Historical

Date Open High Low Close Adj Close Volume


6/1/2020 1.305 1.305 1.305 1.305 1.305 0
6/2/2020 1.307 1.307 1.305 1.305 1.305 2
6/3/2020 1.299 1.299 1.299 1.299 1.299 89
6/4/2020 2.09 2.128 2.088 2.117 2.117 53
6/5/2020 2.109 2.116 2.085 2.087 2.087 81
6/7/2020 null null null null null null
6/8/2020 2.087 2.124 2.087 2.123 2.123 42
6/9/2020 2.127 2.162 2.127 2.162 2.162 51
6/10/2020 2.136 2.151 2.136 2.137 2.137 8
6/11/2020 2.142 2.162 2.137 2.162 2.162 45
6/12/2020 2.153 2.17 2.153 2.164 2.164 25
6/14/2020 null null null null null null
6/15/2020 2.173 2.185 2.173 2.183 2.183 22
6/16/2020 2.175 2.185 2.175 2.185 2.185 37
6/17/2020 2.174 2.21 2.174 2.195 2.195 35
6/18/2020 2.203 2.213 2.203 2.208 2.208 41
6/19/2020 2.211 2.212 2.207 2.212 2.212 24
6/21/2020 2.24 2.24 2.05 2.06 2.06 27
6/22/2020 2.209 2.211 2.209 2.211 2.211 14
6/23/2020 2.211 2.212 2.21 2.212 2.212 20
6/24/2020 2.21 2.212 2.203 2.211 2.211 49
6/25/2020 2.203 2.205 2.202 2.203 2.203 22
6/26/2020 2.208 2.208 2.206 2.206 2.206 1
6/28/2020 null null null null null null
6/29/2020 2.205 2.205 2.205 2.205 2.205 1
6/30/2020 2.207 2.209 2.207 2.209 2.209 94
7/1/2020 2.215 2.215 2.215 2.215 2.215 41
7/2/2020 2.414 2.437 2.412 2.422 2.422 49
7/5/2020 null null null null null null
7/6/2020 2.432 2.455 2.429 2.454 2.454 65
7/7/2020 2.464 2.479 2.445 2.476 2.476 92
7/8/2020 2.476 2.513 2.476 2.501 2.501 13
7/9/2020 2.53 2.561 2.53 2.56 2.56 31
7/10/2020 2.556 2.566 2.556 2.566 2.566 24
7/12/2020 null null null null null null
7/13/2020 2.565 2.583 2.565 2.578 2.578 27
7/14/2020 2.578 2.583 2.578 2.578 2.578 3
7/15/2020 2.58 2.58 2.574 2.574 2.574 9
7/16/2020 2.566 2.567 2.562 2.565 2.565 21
7/17/2020 2.565 2.567 2.559 2.566 2.566 18
7/19/2020 null null null null null null
7/20/2020 2.564 2.571 2.561 2.569 2.569 24
7/21/2020 2.571 2.571 2.566 2.57 2.57 37
7/22/2020 2.569 2.576 2.567 2.569 2.569 21
7/23/2020 2.578 2.58 2.573 2.579 2.579 91
7/24/2020 2.577 2.578 2.577 2.578 2.578 12
7/26/2020 null null null null null null
7/27/2020 2.578 2.578 2.578 2.578 2.578 1
7/28/2020 2.578 2.578 2.576 2.578 2.578 4
7/29/2020 2.576 2.584 2.576 2.579 2.579 4
7/30/2020 2.588 2.589 2.588 2.588 2.588 2
7/31/2020 2.588 2.588 2.588 2.588 2.588 2
8/2/2020 null null null null null null
8/3/2020 2.588 2.588 2.588 2.588 2.588 0
8/4/2020 2.588 2.588 2.586 2.588 2.588 64
8/5/2020 2.587 2.587 2.587 2.587 2.587 141
8/6/2020 2.096 2.11 2.08 2.104 2.104 78
8/7/2020 2.104 2.106 2.06 2.061 2.061 35
8/9/2020 1.75 1.75 1.75 1.75 1.75 3
8/10/2020 2.08 2.08 2.063 2.065 2.065 18
8/11/2020 2.065 2.07 2.063 2.063 2.063 24
8/12/2020 2.07 2.087 2.068 2.078 2.078 17
8/13/2020 2.089 2.107 2.088 2.107 2.107 39
8/14/2020 2.107 2.12 2.107 2.118 2.118 59
8/16/2020 1.812 1.812 1.812 1.812 1.812 4
8/17/2020 2.112 2.116 2.107 2.112 2.112 34
8/18/2020 2.114 2.114 2.113 2.113 2.113 10
8/19/2020 2.116 2.116 2.083 2.113 2.113 10
8/20/2020 2.09 2.09 2.088 2.09 2.09 1
8/21/2020 2.088 2.09 2.088 2.09 2.09 3
8/23/2020 null null null null null null
8/24/2020 2.09 2.093 2.09 2.09 2.09 1
8/25/2020 2.092 2.094 2.091 2.094 2.094 5
8/26/2020 2.094 2.109 2.094 2.094 2.094 20
8/27/2020 2.108 2.109 2.107 2.109 2.109 16
8/28/2020 2.109 2.109 2.109 2.109 2.109 1
8/30/2020 null null null null null null
8/31/2020 2.109 2.109 2.109 2.109 2.109 0
9/1/2020 2.115 2.116 2.113 2.115 2.115 87
9/2/2020 2.11 2.11 2.11 2.11 2.11 115
9/3/2020 1.808 1.85 1.807 1.813 1.813 92
9/4/2020 1.822 1.836 1.822 1.836 1.836 17
9/6/2020 null null null null null null
9/8/2020 1.859 1.859 1.816 1.82 1.82 37
9/9/2020 1.813 1.819 1.765 1.787 1.787 11
9/10/2020 1.79 1.79 1.775 1.781 1.781 9
9/11/2020 1.785 1.786 1.779 1.782 1.782 20
9/13/2020 null null null null null null
9/14/2020 1.782 1.782 1.779 1.779 1.779 2
9/15/2020 1.775 1.775 1.769 1.772 1.772 25
9/16/2020 1.765 1.768 1.755 1.767 1.767 19
9/17/2020 1.76 1.76 1.759 1.76 1.76 2
9/18/2020 1.76 1.76 1.76 1.76 1.76 0
9/20/2020 null null null null null null
9/21/2020 1.759 1.764 1.755 1.756 1.756 9
9/22/2020 1.755 1.755 1.755 1.755 1.755 10