Singapore markets closed
Straits Times Index
3,173.91 +9.05 (+0.29%) Nikkei
29,068.63 +517.70 (+1.81%) Hang Seng
25,330.96 +368.37 (+1.48%) FTSE 100
7,234.03 +26.32 (+0.37%) BTC-USD
60,993.25 -509.11 (-0.83%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
KC HRW Wheat Futures,Dec-2021 (KE=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
744.00+13.00 (+1.78%)
At close: 2:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 731.00 | 748.00 | 729.50 | 743.75 | 743.75 | 18,749 |
| 14 Oct 2021 | 721.75 | 735.75 | 721.00 | 731.00 | 731.00 | 18,749 |
| 13 Oct 2021 | 740.50 | 742.00 | 716.00 | 721.75 | 721.75 | 27,614 |
| 12 Oct 2021 | 734.00 | 748.00 | 726.00 | 739.75 | 739.75 | 26,593 |
| 11 Oct 2021 | 735.75 | 742.00 | 733.75 | 734.50 | 734.50 | 11,526 |
| 08 Oct 2021 | 740.25 | 747.75 | 735.25 | 737.50 | 737.50 | 15,101 |
| 07 Oct 2021 | 745.00 | 751.00 | 738.75 | 741.25 | 741.25 | 17,965 |
| 06 Oct 2021 | 741.50 | 753.25 | 738.75 | 745.00 | 745.00 | 15,447 |
| 05 Oct 2021 | 753.75 | 754.25 | 738.00 | 741.00 | 741.00 | 24,595 |
| 04 Oct 2021 | 755.25 | 764.25 | 751.25 | 754.25 | 754.25 | 25,527 |
| 01 Oct 2021 | 730.50 | 761.75 | 728.00 | 759.50 | 759.50 | 38,164 |
| 30 Sep 2021 | 711.75 | 737.75 | 703.50 | 731.75 | 731.75 | 36,873 |
| 29 Sep 2021 | 707.50 | 715.25 | 707.50 | 711.75 | 711.75 | 18,733 |
| 28 Sep 2021 | 719.25 | 725.50 | 703.00 | 705.00 | 705.00 | 27,400 |
| 27 Sep 2021 | 717.50 | 724.50 | 717.50 | 720.75 | 720.75 | 17,030 |
| 24 Sep 2021 | 720.00 | 723.75 | 713.25 | 719.75 | 719.75 | 19,472 |
| 23 Sep 2021 | 706.50 | 721.50 | 705.75 | 720.00 | 720.00 | 18,900 |
| 22 Sep 2021 | 690.00 | 706.75 | 688.50 | 706.00 | 706.00 | 18,417 |
| 21 Sep 2021 | 700.00 | 701.75 | 686.25 | 690.50 | 690.50 | 17,265 |
| 20 Sep 2021 | 712.50 | 715.00 | 697.00 | 700.00 | 700.00 | 15,703 |
| 17 Sep 2021 | 720.50 | 723.00 | 712.25 | 713.00 | 713.00 | 13,957 |
| 16 Sep 2021 | 715.50 | 722.00 | 710.50 | 720.50 | 720.50 | 18,340 |
| 15 Sep 2021 | 701.75 | 717.25 | 698.50 | 716.00 | 716.00 | 19,108 |
| 14 Sep 2021 | 686.50 | 686.50 | 686.50 | 686.50 | 686.50 | 18,830 |
| 13 Sep 2021 | 672.75 | 684.00 | 666.25 | 678.25 | 678.25 | 9 |
| 10 Sep 2021 | 675.25 | 676.25 | 673.00 | 676.25 | 676.25 | 28 |
| 09 Sep 2021 | 684.00 | 684.50 | 676.50 | 676.50 | 676.50 | 19 |
| 08 Sep 2021 | 703.00 | 704.00 | 697.00 | 697.00 | 697.00 | 10 |
| 07 Sep 2021 | 703.50 | 709.75 | 703.50 | 709.75 | 709.75 | 2 |
| 03 Sep 2021 | 702.00 | 715.25 | 701.50 | 715.25 | 715.25 | 15 |
| 02 Sep 2021 | 695.25 | 701.25 | 694.25 | 701.25 | 701.25 | 81 |
| 01 Sep 2021 | 705.00 | 705.00 | 695.25 | 695.25 | 695.25 | 76 |
| 31 Aug 2021 | 701.75 | 707.50 | 688.50 | 705.25 | 705.25 | 920 |
| 30 Aug 2021 | 715.25 | 724.75 | 701.00 | 704.25 | 704.25 | 6,727 |
| 27 Aug 2021 | 715.50 | 723.00 | 709.00 | 712.25 | 712.25 | 17,538 |
| 26 Aug 2021 | 702.00 | 717.00 | 700.00 | 715.50 | 715.50 | 12,648 |
| 25 Aug 2021 | 704.25 | 708.25 | 696.50 | 702.00 | 702.00 | 13,831 |
| 24 Aug 2021 | 706.75 | 709.50 | 696.00 | 704.25 | 704.25 | 18,297 |
| 23 Aug 2021 | 699.75 | 715.75 | 697.25 | 704.25 | 704.25 | 12,069 |
| 20 Aug 2021 | 715.50 | 718.75 | 695.25 | 702.00 | 702.00 | 19,274 |
| 19 Aug 2021 | 722.50 | 722.75 | 707.00 | 715.50 | 715.50 | 17,377 |
| 18 Aug 2021 | 716.50 | 725.50 | 703.75 | 723.75 | 723.75 | 15,911 |
| 17 Aug 2021 | 738.00 | 740.75 | 713.25 | 716.75 | 716.75 | 21,137 |
| 16 Aug 2021 | 742.00 | 749.00 | 734.75 | 736.50 | 736.50 | 19,828 |
| 13 Aug 2021 | 736.00 | 756.25 | 732.00 | 742.25 | 742.25 | 38,593 |
| 12 Aug 2021 | 709.00 | 747.00 | 706.50 | 738.75 | 738.75 | 41,822 |
| 11 Aug 2021 | 713.00 | 718.00 | 705.25 | 710.25 | 710.25 | 39,986 |
| 10 Aug 2021 | 700.75 | 718.00 | 699.50 | 714.25 | 714.25 | 40,385 |
| 09 Aug 2021 | 704.75 | 712.00 | 696.75 | 701.50 | 701.50 | 31,308 |
| 06 Aug 2021 | 691.50 | 708.25 | 689.00 | 705.75 | 705.75 | 37,692 |
| 05 Aug 2021 | 692.25 | 702.25 | 687.75 | 691.50 | 691.50 | 22,288 |
| 04 Aug 2021 | 705.50 | 719.00 | 692.50 | 694.25 | 694.25 | 28,042 |
| 03 Aug 2021 | 701.50 | 711.75 | 695.25 | 707.50 | 707.50 | 29,744 |
| 02 Aug 2021 | 672.25 | 705.75 | 672.25 | 703.50 | 703.50 | 33,293 |
| 30 Jul 2021 | 673.25 | 679.50 | 664.00 | 673.25 | 673.25 | 21,764 |
| 29 Jul 2021 | 659.50 | 677.75 | 658.00 | 674.50 | 674.50 | 24,317 |
| 28 Jul 2021 | 641.00 | 660.75 | 640.75 | 659.50 | 659.50 | 22,284 |
| 27 Jul 2021 | 641.00 | 655.00 | 635.50 | 641.50 | 641.50 | 21,677 |
| 26 Jul 2021 | 649.00 | 649.00 | 631.00 | 639.00 | 639.00 | 17,674 |
| 23 Jul 2021 | 650.00 | 660.50 | 639.25 | 646.00 | 646.00 | 22,848 |
| 22 Jul 2021 | 665.50 | 666.75 | 644.75 | 653.75 | 653.75 | 24,888 |
| 21 Jul 2021 | 660.00 | 670.50 | 660.00 | 668.75 | 668.75 | 27,499 |
| 20 Jul 2021 | 652.75 | 674.25 | 652.75 | 660.25 | 660.25 | 27,312 |
| 19 Jul 2021 | 658.25 | 668.00 | 649.25 | 652.25 | 652.25 | 27,323 |
| 16 Jul 2021 | 639.00 | 660.75 | 637.50 | 651.50 | 651.50 | 28,605 |
| 15 Jul 2021 | 626.00 | 641.00 | 623.50 | 640.25 | 640.25 | 26,305 |
| 14 Jul 2021 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | 25,819 |
| 13 Jul 2021 | 607.50 | 625.75 | 607.50 | 612.50 | 612.50 | 19 |
| 12 Jul 2021 | 622.00 | 622.00 | 604.75 | 616.00 | 616.00 | 27 |
| 09 Jul 2021 | 588.00 | 603.50 | 588.00 | 599.00 | 599.00 | 88 |
| 08 Jul 2021 | 580.00 | 593.75 | 580.00 | 590.25 | 590.25 | 13 |
| 07 Jul 2021 | 577.25 | 586.75 | 573.25 | 581.00 | 581.00 | 152 |
| 06 Jul 2021 | 599.00 | 599.00 | 573.00 | 575.50 | 575.50 | 176 |
| 02 Jul 2021 | 632.00 | 632.00 | 608.75 | 611.25 | 611.25 | 291 |
| 01 Jul 2021 | 653.50 | 661.50 | 630.00 | 631.50 | 631.50 | 385 |
| 30 Jun 2021 | 617.00 | 650.25 | 607.25 | 650.25 | 650.25 | 2,426 |
| 29 Jun 2021 | 620.25 | 635.00 | 614.25 | 619.00 | 619.00 | 14,002 |
| 28 Jun 2021 | 600.25 | 623.25 | 600.00 | 618.00 | 618.00 | 21,466 |
| 25 Jun 2021 | 605.50 | 615.00 | 596.75 | 600.25 | 600.25 | 13,905 |
| 24 Jun 2021 | 610.00 | 614.00 | 598.75 | 606.00 | 606.00 | 12,814 |
| 23 Jun 2021 | 599.75 | 618.75 | 598.25 | 612.00 | 612.00 | 18,354 |
| 22 Jun 2021 | 605.00 | 612.50 | 595.25 | 596.50 | 596.50 | 13,814 |
| 21 Jun 2021 | 607.50 | 611.00 | 587.50 | 599.75 | 599.75 | 17,804 |
| 18 Jun 2021 | 586.25 | 616.25 | 585.50 | 606.50 | 606.50 | 22,688 |
| 17 Jun 2021 | 611.75 | 613.25 | 583.75 | 585.25 | 585.25 | 20,261 |
| 16 Jun 2021 | 613.00 | 622.75 | 608.50 | 610.75 | 610.75 | 23,179 |
| 15 Jun 2021 | 627.75 | 628.25 | 602.25 | 612.75 | 612.75 | 33,079 |
| 14 Jun 2021 | 635.00 | 636.50 | 612.50 | 628.00 | 628.00 | 21,101 |
| 11 Jun 2021 | 639.75 | 642.75 | 624.25 | 638.00 | 638.00 | 29,351 |
| 10 Jun 2021 | 636.25 | 647.25 | 630.50 | 640.25 | 640.25 | 31,254 |
| 09 Jun 2021 | 633.25 | 637.00 | 621.00 | 635.75 | 635.75 | 32,892 |
| 08 Jun 2021 | 632.25 | 650.25 | 628.50 | 632.50 | 632.50 | 34,857 |
| 07 Jun 2021 | 645.00 | 654.50 | 627.25 | 630.00 | 630.00 | 40,184 |
| 04 Jun 2021 | 623.75 | 639.75 | 622.50 | 636.50 | 636.50 | 23,786 |
| 03 Jun 2021 | 634.00 | 646.75 | 617.50 | 624.25 | 624.25 | 24,876 |
| 02 Jun 2021 | 636.00 | 646.75 | 625.50 | 633.75 | 633.75 | 26,274 |
| 01 Jun 2021 | 623.25 | 653.00 | 621.50 | 637.50 | 637.50 | 29,285 |
| 28 May 2021 | 627.75 | 629.50 | 610.75 | 613.25 | 613.25 | 23,561 |
| 27 May 2021 | 600.75 | 629.50 | 599.00 | 626.25 | 626.25 | 27,452 |
| 26 May 2021 | 604.00 | 606.50 | 588.00 | 598.75 | 598.75 | 28,798 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
