Singapore markets open in 3 hours 23 minutes

KC HRW Wheat Futures,Mar-2023 (KE=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
879.50-4.75 (-0.54%)
As of 02:19PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023882.75884.50863.50879.50879.5018,823
01 Feb 2023878.00885.00871.25884.25884.2519,065
31 Jan 2023873.00882.50859.25878.75878.7519,065
30 Jan 2023871.00883.50869.00873.75873.7515,464
27 Jan 2023863.00873.00853.50869.25869.2517,685
26 Jan 2023841.75870.75841.25864.75864.7523,273
25 Jan 2023835.00852.50833.75843.25843.2517,854
24 Jan 2023821.00842.00818.50833.75833.7518,524
23 Jan 2023842.00844.50811.00819.00819.0026,766
20 Jan 2023832.50849.00823.50848.00848.0016,539
19 Jan 2023840.75849.75831.50832.00832.0017,994
18 Jan 2023853.50866.25839.75841.50841.5021,221
17 Jan 2023843.75858.50828.00855.75855.7523,812
16 Jan 2023------
13 Jan 2023832.25847.00832.25843.75843.7518,307
12 Jan 2023823.50839.00810.50835.00835.0025,879
11 Jan 2023810.75823.00805.25822.25822.2517,692
10 Jan 2023828.00828.50803.25811.75811.7527,613
09 Jan 2023835.25842.75827.00828.50828.5016,365
06 Jan 2023841.00846.00830.50832.00832.0013,161
05 Jan 2023841.75849.25832.50839.75839.7515,494
04 Jan 2023872.00872.25836.50840.75840.7519,394
03 Jan 2023880.25888.00862.00869.25869.2513,564
02 Jan 2023------
30 Dec 2022866.75894.00864.75888.00888.0013,233
29 Dec 2022881.75884.00861.00866.50866.509,803
28 Dec 2022880.00891.75875.50882.25882.2510,452
27 Dec 2022878.75894.75868.75879.25879.259,250
26 Dec 2022------
23 Dec 2022865.25877.50863.25874.75874.758,333
22 Dec 2022862.00873.00861.00866.00866.0011,018
21 Dec 2022846.75866.75844.25864.00864.0013,885
20 Dec 2022845.50859.50842.75847.00847.0011,974
19 Dec 2022845.00849.00830.75843.50843.5014,709
16 Dec 2022858.50864.25843.00844.00844.0012,635
15 Dec 2022850.00866.75844.00860.50860.5014,757
14 Dec 2022869.75869.75869.75869.75869.7514,532
13 Dec 2022891.00891.00883.00883.00883.0014
12 Dec 2022880.00880.00880.00880.00880.003
09 Dec 2022850.75850.75850.75850.75850.7526
08 Dec 2022864.50864.50860.50860.50860.503
07 Dec 2022866.00866.00864.50864.50864.5034
06 Dec 2022850.75850.75844.00845.75845.7548
05 Dec 2022888.50891.25854.75854.75854.7561
02 Dec 2022874.50887.00865.50882.00882.00274
01 Dec 2022908.50911.00895.00903.00903.0069
30 Nov 2022903.00919.25901.50913.25913.25711
29 Nov 2022903.25915.25896.25901.00901.003,344
28 Nov 2022921.50924.75898.25904.75904.759,031
25 Nov 2022930.00938.50919.75922.00922.005,177
23 Nov 2022926.00934.00911.00930.25930.2512,442
22 Nov 2022933.00939.00924.25925.50925.509,304
21 Nov 2022934.75942.00923.50934.25934.259,501
18 Nov 2022938.00942.25929.00934.25934.2513,978
17 Nov 2022955.00955.50933.00938.00938.0013,456
16 Nov 2022964.25964.75941.50955.50955.5014,403
15 Nov 2022956.00974.75944.50963.00963.0026,829
14 Nov 2022947.75965.75942.75956.25956.2517,807
11 Nov 2022925.00945.75923.00943.50943.5020,456
10 Nov 2022932.75937.75917.00925.25925.2523,427
09 Nov 2022947.00951.25928.75930.00930.0023,627
08 Nov 2022958.50971.00942.75945.75945.7522,845
07 Nov 2022953.50971.75940.25957.25957.2522,411
03 Nov 2022943.75958.50939.00953.25953.2514,299
02 Nov 2022941.75949.50925.25941.25941.2517,066
01 Nov 2022985.25990.25936.00940.25940.2523,031
31 Oct 2022979.00991.00960.75990.00990.0024,487
30 Oct 2022962.00982.50950.00978.75978.7533,442
27 Oct 2022934.00934.50915.25925.00925.0013,271
26 Oct 2022941.00955.75929.50932.25932.2514,624
25 Oct 2022934.50946.25923.00940.75940.7514,089
24 Oct 2022938.00943.00924.00934.50934.5016,438
23 Oct 2022951.00953.25931.50938.00938.0013,797
20 Oct 2022950.00959.50929.50948.25948.2511,911
19 Oct 2022944.50955.00938.25949.75949.7511,617
18 Oct 2022942.25960.50935.00941.75941.7515,397
17 Oct 2022952.00957.50929.00944.50944.5019,391
16 Oct 2022954.00969.25948.00952.00952.0015,446
13 Oct 2022982.00989.50950.75952.25952.2516,066
12 Oct 2022971.00996.75952.50982.25982.2519,267
11 Oct 2022992.25993.75967.00970.00970.0019,123
10 Oct 20221,018.251,021.75988.25990.75990.7519,065
09 Oct 2022980.501,037.50978.751,024.251,024.2522,412
06 Oct 2022971.75985.00963.50968.75968.7515,456
05 Oct 2022992.00995.00959.75965.00965.0017,770
04 Oct 2022988.751,008.75980.25990.25990.2517,741
03 Oct 2022990.751,011.00985.50988.75988.7520,084
02 Oct 2022997.001,009.75981.25988.75988.7519,561
29 Sept 2022971.001,010.75963.50991.50991.5028,940
28 Sept 2022974.50986.00959.50966.75966.7515,783
27 Sept 2022946.50977.50935.25976.00976.0016,747
26 Sept 2022928.25964.25928.25943.25943.2514,787
25 Sept 2022950.50961.50926.75929.50929.5017,171
22 Sept 2022976.75980.00945.75950.50950.5014,491
21 Sept 2022964.25989.75951.75979.50979.5020,337
20 Sept 2022953.75982.00944.25967.00967.0019,965
19 Sept 2022908.75964.75906.00963.00963.0021,431
18 Sept 2022934.00934.00896.25909.75909.7515,134
15 Sept 2022925.00944.25910.25935.25935.2515,942
14 Sept 2022947.00958.00922.75926.25926.2517,576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...