Singapore markets close in 17 minutes
Straits Times Index
3,136.39 +24.74 (+0.80%) Nikkei
26,871.27 +379.30 (+1.43%) Hang Seng
22,229.52 +510.46 (+2.35%) FTSE 100
7,274.34 +65.53 (+0.91%) BTC-USD
21,396.43 -42.04 (-0.20%) CMC Crypto 200
466.75 +12.85 (+2.83%)
KC HRW Wheat Futures,Sep-2022 (KE=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 04:31AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 996.00 | 1,000.75 | 985.25 | 998.25 | 998.25 | 788 |
| 24 Jun 2022 | 1,005.25 | 1,022.00 | 991.75 | 992.50 | 992.50 | 15,291 |
| 23 Jun 2022 | 1,036.75 | 1,037.75 | 1,000.25 | 1,005.00 | 1,005.00 | 15,291 |
| 22 Jun 2022 | 1,042.50 | 1,066.00 | 1,025.50 | 1,039.25 | 1,039.25 | 16,619 |
| 21 Jun 2022 | 1,104.00 | 1,108.00 | 1,037.00 | 1,041.25 | 1,041.25 | 22,818 |
| 20 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | 1,148.00 | 1,152.75 | 1,102.50 | 1,105.00 | 1,105.00 | 21,892 |
| 16 Jun 2022 | 1,138.25 | 1,159.50 | 1,127.00 | 1,148.50 | 1,148.50 | 13,924 |
| 15 Jun 2022 | 1,142.25 | 1,145.25 | 1,125.75 | 1,133.25 | 1,133.25 | 18,235 |
| 14 Jun 2022 | 1,161.75 | 1,161.75 | 1,140.00 | 1,142.25 | 1,142.25 | 13,932 |
| 13 Jun 2022 | 1,165.00 | 1,183.00 | 1,146.50 | 1,161.75 | 1,161.75 | 24,534 |
| 10 Jun 2022 | 1,153.75 | 1,167.75 | 1,140.00 | 1,162.50 | 1,162.50 | 23,704 |
| 09 Jun 2022 | 1,155.75 | 1,163.50 | 1,130.00 | 1,153.75 | 1,153.75 | 35,044 |
| 08 Jun 2022 | 1,152.25 | 1,168.00 | 1,141.75 | 1,155.00 | 1,155.00 | 23,501 |
| 07 Jun 2022 | 1,170.00 | 1,177.00 | 1,135.50 | 1,149.25 | 1,149.25 | 27,887 |
| 06 Jun 2022 | 1,134.25 | 1,184.75 | 1,134.25 | 1,170.00 | 1,170.00 | 17,715 |
| 03 Jun 2022 | 1,146.00 | 1,157.50 | 1,119.00 | 1,121.00 | 1,121.00 | 18,071 |
| 02 Jun 2022 | 1,130.75 | 1,163.00 | 1,127.75 | 1,143.50 | 1,143.50 | 19,771 |
| 01 Jun 2022 | 1,169.75 | 1,177.50 | 1,112.50 | 1,128.25 | 1,128.25 | 24,740 |
| 31 May 2022 | 1,236.25 | 1,237.25 | 1,165.25 | 1,165.50 | 1,165.50 | 22,984 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 1,226.75 | 1,251.00 | 1,212.00 | 1,235.25 | 1,235.25 | 12,729 |
| 26 May 2022 | 1,235.00 | 1,249.00 | 1,206.75 | 1,228.50 | 1,228.50 | 13,611 |
| 25 May 2022 | 1,236.00 | 1,239.75 | 1,192.00 | 1,233.25 | 1,233.25 | 20,150 |
| 24 May 2022 | 1,278.25 | 1,291.50 | 1,219.25 | 1,237.75 | 1,237.75 | 17,227 |
| 23 May 2022 | 1,262.25 | 1,282.25 | 1,259.00 | 1,276.50 | 1,276.50 | 9,998 |
| 20 May 2022 | 1,297.50 | 1,300.00 | 1,251.75 | 1,252.75 | 1,252.75 | 15,099 |
| 19 May 2022 | 1,322.75 | 1,345.25 | 1,277.50 | 1,295.25 | 1,295.25 | 16,155 |
| 18 May 2022 | 1,368.00 | 1,368.00 | 1,303.00 | 1,324.50 | 1,324.50 | 17,940 |
| 17 May 2022 | 1,370.50 | 1,379.25 | 1,298.50 | 1,367.75 | 1,367.75 | 22,301 |
| 16 May 2022 | 1,326.25 | 1,352.00 | 1,325.00 | 1,352.00 | 1,352.00 | 14,816 |
| 13 May 2022 | 1,259.00 | 1,270.00 | 1,252.75 | 1,252.75 | 1,252.75 | 12,791 |
| 12 May 2022 | 1,200.00 | 1,254.00 | 1,200.00 | 1,254.00 | 1,254.00 | 34 |
| 11 May 2022 | 1,187.25 | 1,191.00 | 1,185.00 | 1,186.25 | 1,186.25 | 37 |
| 10 May 2022 | 1,167.00 | 1,168.25 | 1,167.00 | 1,168.25 | 1,168.25 | 4 |
| 09 May 2022 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 11 |
| 06 May 2022 | 1,177.00 | 1,181.00 | 1,159.25 | 1,159.25 | 1,159.25 | 8 |
| 05 May 2022 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1 |
| 04 May 2022 | 1,116.00 | 1,121.00 | 1,112.50 | 1,112.50 | 1,112.50 | 22 |
| 03 May 2022 | 1,087.00 | 1,095.25 | 1,079.00 | 1,081.75 | 1,081.75 | 97 |
| 02 May 2022 | 1,084.25 | 1,100.25 | 1,081.75 | 1,086.75 | 1,086.75 | 30 |
| 29 Apr 2022 | 1,134.75 | 1,140.50 | 1,094.25 | 1,094.25 | 1,094.25 | 257 |
| 28 Apr 2022 | 1,148.25 | 1,156.25 | 1,135.00 | 1,136.25 | 1,136.25 | 3,021 |
| 27 Apr 2022 | 1,156.00 | 1,159.00 | 1,141.75 | 1,148.25 | 1,148.25 | 3,606 |
| 26 Apr 2022 | 1,153.50 | 1,173.25 | 1,151.25 | 1,157.75 | 1,157.75 | 5,831 |
| 25 Apr 2022 | 1,149.50 | 1,156.00 | 1,132.50 | 1,145.25 | 1,145.25 | 8,802 |
| 22 Apr 2022 | 1,140.25 | 1,151.25 | 1,128.75 | 1,142.75 | 1,142.75 | 5,491 |
| 21 Apr 2022 | 1,167.75 | 1,168.25 | 1,128.75 | 1,137.75 | 1,137.75 | 6,993 |
| 20 Apr 2022 | 1,171.00 | 1,186.25 | 1,143.25 | 1,163.25 | 1,163.25 | 10,946 |
| 19 Apr 2022 | 1,185.75 | 1,198.00 | 1,167.25 | 1,171.50 | 1,171.50 | 9,059 |
| 18 Apr 2022 | 1,154.00 | 1,193.50 | 1,154.00 | 1,185.00 | 1,185.00 | 8,477 |
| 14 Apr 2022 | 1,170.50 | 1,186.25 | 1,151.25 | 1,154.00 | 1,154.00 | 12,867 |
| 13 Apr 2022 | 1,162.25 | 1,179.50 | 1,140.75 | 1,174.00 | 1,174.00 | 20,736 |
| 12 Apr 2022 | 1,137.00 | 1,176.00 | 1,134.00 | 1,162.25 | 1,162.25 | 20,979 |
| 11 Apr 2022 | 1,109.75 | 1,157.25 | 1,109.25 | 1,141.50 | 1,141.50 | 22,005 |
| 08 Apr 2022 | 1,074.25 | 1,109.50 | 1,065.50 | 1,106.75 | 1,106.75 | 20,034 |
| 07 Apr 2022 | 1,089.50 | 1,090.25 | 1,068.25 | 1,070.75 | 1,070.75 | 21,738 |
| 06 Apr 2022 | 1,083.25 | 1,095.50 | 1,061.50 | 1,085.00 | 1,085.00 | 12,408 |
| 05 Apr 2022 | 1,048.50 | 1,099.25 | 1,047.75 | 1,082.75 | 1,082.75 | 12,305 |
| 04 Apr 2022 | 1,019.25 | 1,044.75 | 1,016.50 | 1,037.75 | 1,037.75 | 10,258 |
| 01 Apr 2022 | 1,032.00 | 1,052.75 | 1,012.00 | 1,013.00 | 1,013.00 | 12,181 |
| 31 Mar 2022 | 1,047.00 | 1,089.25 | 1,028.25 | 1,029.75 | 1,029.75 | 15,437 |
| 30 Mar 2022 | 1,024.00 | 1,058.75 | 1,014.75 | 1,044.50 | 1,044.50 | 13,494 |
| 29 Mar 2022 | 1,064.00 | 1,078.75 | 993.00 | 1,024.50 | 1,024.50 | 19,037 |
| 28 Mar 2022 | 1,101.50 | 1,103.25 | 1,058.75 | 1,070.50 | 1,070.50 | 12,589 |
| 25 Mar 2022 | 1,096.50 | 1,116.00 | 1,074.25 | 1,110.75 | 1,110.75 | 8,836 |
| 24 Mar 2022 | 1,111.00 | 1,121.00 | 1,090.50 | 1,095.00 | 1,095.00 | 12,059 |
| 23 Mar 2022 | 1,116.50 | 1,139.75 | 1,105.00 | 1,111.50 | 1,111.50 | 8,868 |
| 22 Mar 2022 | 1,114.50 | 1,156.50 | 1,106.25 | 1,116.50 | 1,116.50 | 9,417 |
| 21 Mar 2022 | 1,079.00 | 1,148.50 | 1,070.25 | 1,113.25 | 1,113.25 | 8,654 |
| 18 Mar 2022 | 1,086.75 | 1,097.25 | 1,055.75 | 1,070.50 | 1,070.50 | 8,263 |
| 17 Mar 2022 | 1,062.00 | 1,100.75 | 1,040.00 | 1,092.25 | 1,092.25 | 13,322 |
| 16 Mar 2022 | 1,158.00 | 1,160.25 | 1,072.50 | 1,072.50 | 1,072.50 | 12,781 |
| 15 Mar 2022 | 1,103.00 | 1,164.50 | 1,090.75 | 1,157.50 | 1,157.50 | 10,107 |
| 14 Mar 2022 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 15,909 |
| 11 Mar 2022 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | 5 |
| 10 Mar 2022 | 1,066.25 | 1,066.25 | 1,052.25 | 1,052.25 | 1,052.25 | 13 |
| 09 Mar 2022 | 1,106.25 | 1,106.25 | 1,106.25 | 1,106.25 | 1,106.25 | - |
| 08 Mar 2022 | 1,190.00 | 1,190.00 | 1,186.00 | 1,186.00 | 1,186.00 | 19 |
| 07 Mar 2022 | 1,225.75 | 1,247.50 | 1,225.75 | 1,237.75 | 1,237.75 | 10 |
| 04 Mar 2022 | 1,162.00 | 1,200.75 | 1,162.00 | 1,200.75 | 1,200.75 | 2 |
| 03 Mar 2022 | 1,135.00 | 1,140.25 | 1,111.50 | 1,140.25 | 1,140.25 | 14 |
| 02 Mar 2022 | 1,043.50 | 1,073.50 | 1,043.50 | 1,073.50 | 1,073.50 | 77 |
| 01 Mar 2022 | 983.50 | 1,014.25 | 983.50 | 1,012.00 | 1,012.00 | 39 |
| 28 Feb 2022 | 916.00 | 963.75 | 916.00 | 954.25 | 954.25 | 604 |
| 25 Feb 2022 | 953.00 | 971.75 | 877.50 | 886.75 | 886.75 | 5,311 |
| 24 Feb 2022 | 915.00 | 963.50 | 912.25 | 963.00 | 963.00 | 11,436 |
| 23 Feb 2022 | 881.00 | 917.50 | 871.25 | 913.50 | 913.50 | 14,641 |
| 22 Feb 2022 | 854.00 | 884.50 | 845.75 | 881.75 | 881.75 | 17,881 |
| 18 Feb 2022 | 821.75 | 850.00 | 815.75 | 835.25 | 835.25 | 28,546 |
| 17 Feb 2022 | 806.00 | 825.50 | 803.50 | 823.00 | 823.00 | 16,828 |
| 16 Feb 2022 | 805.00 | 813.25 | 799.50 | 808.00 | 808.00 | 24,843 |
| 15 Feb 2022 | 830.00 | 830.25 | 797.25 | 806.00 | 806.00 | 25,377 |
| 14 Feb 2022 | 826.00 | 844.25 | 810.00 | 828.50 | 828.50 | 23,830 |
| 11 Feb 2022 | 800.25 | 831.00 | 791.50 | 824.25 | 824.25 | 39,425 |
| 10 Feb 2022 | 816.00 | 830.00 | 794.75 | 801.00 | 801.00 | 37,954 |
| 09 Feb 2022 | 801.25 | 818.25 | 794.75 | 815.00 | 815.00 | 46,760 |
| 08 Feb 2022 | 793.00 | 803.25 | 777.25 | 801.25 | 801.25 | 54,546 |
| 07 Feb 2022 | 796.25 | 799.25 | 782.25 | 791.75 | 791.75 | 33,463 |
| 04 Feb 2022 | 771.00 | 788.50 | 769.25 | 785.75 | 785.75 | 22,543 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
