Singapore markets open in 3 hours 23 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,683.45 -64.82 (-0.27%) CMC Crypto 200
540.80 -4.52 (-0.83%)
KC HRW Wheat Futures,Mar-2023 (KE=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 882.75 | 884.50 | 863.50 | 879.50 | 879.50 | 18,823 |
| 01 Feb 2023 | 878.00 | 885.00 | 871.25 | 884.25 | 884.25 | 19,065 |
| 31 Jan 2023 | 873.00 | 882.50 | 859.25 | 878.75 | 878.75 | 19,065 |
| 30 Jan 2023 | 871.00 | 883.50 | 869.00 | 873.75 | 873.75 | 15,464 |
| 27 Jan 2023 | 863.00 | 873.00 | 853.50 | 869.25 | 869.25 | 17,685 |
| 26 Jan 2023 | 841.75 | 870.75 | 841.25 | 864.75 | 864.75 | 23,273 |
| 25 Jan 2023 | 835.00 | 852.50 | 833.75 | 843.25 | 843.25 | 17,854 |
| 24 Jan 2023 | 821.00 | 842.00 | 818.50 | 833.75 | 833.75 | 18,524 |
| 23 Jan 2023 | 842.00 | 844.50 | 811.00 | 819.00 | 819.00 | 26,766 |
| 20 Jan 2023 | 832.50 | 849.00 | 823.50 | 848.00 | 848.00 | 16,539 |
| 19 Jan 2023 | 840.75 | 849.75 | 831.50 | 832.00 | 832.00 | 17,994 |
| 18 Jan 2023 | 853.50 | 866.25 | 839.75 | 841.50 | 841.50 | 21,221 |
| 17 Jan 2023 | 843.75 | 858.50 | 828.00 | 855.75 | 855.75 | 23,812 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 832.25 | 847.00 | 832.25 | 843.75 | 843.75 | 18,307 |
| 12 Jan 2023 | 823.50 | 839.00 | 810.50 | 835.00 | 835.00 | 25,879 |
| 11 Jan 2023 | 810.75 | 823.00 | 805.25 | 822.25 | 822.25 | 17,692 |
| 10 Jan 2023 | 828.00 | 828.50 | 803.25 | 811.75 | 811.75 | 27,613 |
| 09 Jan 2023 | 835.25 | 842.75 | 827.00 | 828.50 | 828.50 | 16,365 |
| 06 Jan 2023 | 841.00 | 846.00 | 830.50 | 832.00 | 832.00 | 13,161 |
| 05 Jan 2023 | 841.75 | 849.25 | 832.50 | 839.75 | 839.75 | 15,494 |
| 04 Jan 2023 | 872.00 | 872.25 | 836.50 | 840.75 | 840.75 | 19,394 |
| 03 Jan 2023 | 880.25 | 888.00 | 862.00 | 869.25 | 869.25 | 13,564 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 866.75 | 894.00 | 864.75 | 888.00 | 888.00 | 13,233 |
| 29 Dec 2022 | 881.75 | 884.00 | 861.00 | 866.50 | 866.50 | 9,803 |
| 28 Dec 2022 | 880.00 | 891.75 | 875.50 | 882.25 | 882.25 | 10,452 |
| 27 Dec 2022 | 878.75 | 894.75 | 868.75 | 879.25 | 879.25 | 9,250 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 865.25 | 877.50 | 863.25 | 874.75 | 874.75 | 8,333 |
| 22 Dec 2022 | 862.00 | 873.00 | 861.00 | 866.00 | 866.00 | 11,018 |
| 21 Dec 2022 | 846.75 | 866.75 | 844.25 | 864.00 | 864.00 | 13,885 |
| 20 Dec 2022 | 845.50 | 859.50 | 842.75 | 847.00 | 847.00 | 11,974 |
| 19 Dec 2022 | 845.00 | 849.00 | 830.75 | 843.50 | 843.50 | 14,709 |
| 16 Dec 2022 | 858.50 | 864.25 | 843.00 | 844.00 | 844.00 | 12,635 |
| 15 Dec 2022 | 850.00 | 866.75 | 844.00 | 860.50 | 860.50 | 14,757 |
| 14 Dec 2022 | 869.75 | 869.75 | 869.75 | 869.75 | 869.75 | 14,532 |
| 13 Dec 2022 | 891.00 | 891.00 | 883.00 | 883.00 | 883.00 | 14 |
| 12 Dec 2022 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 3 |
| 09 Dec 2022 | 850.75 | 850.75 | 850.75 | 850.75 | 850.75 | 26 |
| 08 Dec 2022 | 864.50 | 864.50 | 860.50 | 860.50 | 860.50 | 3 |
| 07 Dec 2022 | 866.00 | 866.00 | 864.50 | 864.50 | 864.50 | 34 |
| 06 Dec 2022 | 850.75 | 850.75 | 844.00 | 845.75 | 845.75 | 48 |
| 05 Dec 2022 | 888.50 | 891.25 | 854.75 | 854.75 | 854.75 | 61 |
| 02 Dec 2022 | 874.50 | 887.00 | 865.50 | 882.00 | 882.00 | 274 |
| 01 Dec 2022 | 908.50 | 911.00 | 895.00 | 903.00 | 903.00 | 69 |
| 30 Nov 2022 | 903.00 | 919.25 | 901.50 | 913.25 | 913.25 | 711 |
| 29 Nov 2022 | 903.25 | 915.25 | 896.25 | 901.00 | 901.00 | 3,344 |
| 28 Nov 2022 | 921.50 | 924.75 | 898.25 | 904.75 | 904.75 | 9,031 |
| 25 Nov 2022 | 930.00 | 938.50 | 919.75 | 922.00 | 922.00 | 5,177 |
| 23 Nov 2022 | 926.00 | 934.00 | 911.00 | 930.25 | 930.25 | 12,442 |
| 22 Nov 2022 | 933.00 | 939.00 | 924.25 | 925.50 | 925.50 | 9,304 |
| 21 Nov 2022 | 934.75 | 942.00 | 923.50 | 934.25 | 934.25 | 9,501 |
| 18 Nov 2022 | 938.00 | 942.25 | 929.00 | 934.25 | 934.25 | 13,978 |
| 17 Nov 2022 | 955.00 | 955.50 | 933.00 | 938.00 | 938.00 | 13,456 |
| 16 Nov 2022 | 964.25 | 964.75 | 941.50 | 955.50 | 955.50 | 14,403 |
| 15 Nov 2022 | 956.00 | 974.75 | 944.50 | 963.00 | 963.00 | 26,829 |
| 14 Nov 2022 | 947.75 | 965.75 | 942.75 | 956.25 | 956.25 | 17,807 |
| 11 Nov 2022 | 925.00 | 945.75 | 923.00 | 943.50 | 943.50 | 20,456 |
| 10 Nov 2022 | 932.75 | 937.75 | 917.00 | 925.25 | 925.25 | 23,427 |
| 09 Nov 2022 | 947.00 | 951.25 | 928.75 | 930.00 | 930.00 | 23,627 |
| 08 Nov 2022 | 958.50 | 971.00 | 942.75 | 945.75 | 945.75 | 22,845 |
| 07 Nov 2022 | 953.50 | 971.75 | 940.25 | 957.25 | 957.25 | 22,411 |
| 03 Nov 2022 | 943.75 | 958.50 | 939.00 | 953.25 | 953.25 | 14,299 |
| 02 Nov 2022 | 941.75 | 949.50 | 925.25 | 941.25 | 941.25 | 17,066 |
| 01 Nov 2022 | 985.25 | 990.25 | 936.00 | 940.25 | 940.25 | 23,031 |
| 31 Oct 2022 | 979.00 | 991.00 | 960.75 | 990.00 | 990.00 | 24,487 |
| 30 Oct 2022 | 962.00 | 982.50 | 950.00 | 978.75 | 978.75 | 33,442 |
| 27 Oct 2022 | 934.00 | 934.50 | 915.25 | 925.00 | 925.00 | 13,271 |
| 26 Oct 2022 | 941.00 | 955.75 | 929.50 | 932.25 | 932.25 | 14,624 |
| 25 Oct 2022 | 934.50 | 946.25 | 923.00 | 940.75 | 940.75 | 14,089 |
| 24 Oct 2022 | 938.00 | 943.00 | 924.00 | 934.50 | 934.50 | 16,438 |
| 23 Oct 2022 | 951.00 | 953.25 | 931.50 | 938.00 | 938.00 | 13,797 |
| 20 Oct 2022 | 950.00 | 959.50 | 929.50 | 948.25 | 948.25 | 11,911 |
| 19 Oct 2022 | 944.50 | 955.00 | 938.25 | 949.75 | 949.75 | 11,617 |
| 18 Oct 2022 | 942.25 | 960.50 | 935.00 | 941.75 | 941.75 | 15,397 |
| 17 Oct 2022 | 952.00 | 957.50 | 929.00 | 944.50 | 944.50 | 19,391 |
| 16 Oct 2022 | 954.00 | 969.25 | 948.00 | 952.00 | 952.00 | 15,446 |
| 13 Oct 2022 | 982.00 | 989.50 | 950.75 | 952.25 | 952.25 | 16,066 |
| 12 Oct 2022 | 971.00 | 996.75 | 952.50 | 982.25 | 982.25 | 19,267 |
| 11 Oct 2022 | 992.25 | 993.75 | 967.00 | 970.00 | 970.00 | 19,123 |
| 10 Oct 2022 | 1,018.25 | 1,021.75 | 988.25 | 990.75 | 990.75 | 19,065 |
| 09 Oct 2022 | 980.50 | 1,037.50 | 978.75 | 1,024.25 | 1,024.25 | 22,412 |
| 06 Oct 2022 | 971.75 | 985.00 | 963.50 | 968.75 | 968.75 | 15,456 |
| 05 Oct 2022 | 992.00 | 995.00 | 959.75 | 965.00 | 965.00 | 17,770 |
| 04 Oct 2022 | 988.75 | 1,008.75 | 980.25 | 990.25 | 990.25 | 17,741 |
| 03 Oct 2022 | 990.75 | 1,011.00 | 985.50 | 988.75 | 988.75 | 20,084 |
| 02 Oct 2022 | 997.00 | 1,009.75 | 981.25 | 988.75 | 988.75 | 19,561 |
| 29 Sept 2022 | 971.00 | 1,010.75 | 963.50 | 991.50 | 991.50 | 28,940 |
| 28 Sept 2022 | 974.50 | 986.00 | 959.50 | 966.75 | 966.75 | 15,783 |
| 27 Sept 2022 | 946.50 | 977.50 | 935.25 | 976.00 | 976.00 | 16,747 |
| 26 Sept 2022 | 928.25 | 964.25 | 928.25 | 943.25 | 943.25 | 14,787 |
| 25 Sept 2022 | 950.50 | 961.50 | 926.75 | 929.50 | 929.50 | 17,171 |
| 22 Sept 2022 | 976.75 | 980.00 | 945.75 | 950.50 | 950.50 | 14,491 |
| 21 Sept 2022 | 964.25 | 989.75 | 951.75 | 979.50 | 979.50 | 20,337 |
| 20 Sept 2022 | 953.75 | 982.00 | 944.25 | 967.00 | 967.00 | 19,965 |
| 19 Sept 2022 | 908.75 | 964.75 | 906.00 | 963.00 | 963.00 | 21,431 |
| 18 Sept 2022 | 934.00 | 934.00 | 896.25 | 909.75 | 909.75 | 15,134 |
| 15 Sept 2022 | 925.00 | 944.25 | 910.25 | 935.25 | 935.25 | 15,942 |
| 14 Sept 2022 | 947.00 | 958.00 | 922.75 | 926.25 | 926.25 | 17,576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
