Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021731.00748.00729.50743.75743.7518,749
14 Oct 2021721.75735.75721.00731.00731.0018,749
13 Oct 2021740.50742.00716.00721.75721.7527,614
12 Oct 2021734.00748.00726.00739.75739.7526,593
11 Oct 2021735.75742.00733.75734.50734.5011,526
08 Oct 2021740.25747.75735.25737.50737.5015,101
07 Oct 2021745.00751.00738.75741.25741.2517,965
06 Oct 2021741.50753.25738.75745.00745.0015,447
05 Oct 2021753.75754.25738.00741.00741.0024,595
04 Oct 2021755.25764.25751.25754.25754.2525,527
01 Oct 2021730.50761.75728.00759.50759.5038,164
30 Sep 2021711.75737.75703.50731.75731.7536,873
29 Sep 2021707.50715.25707.50711.75711.7518,733
28 Sep 2021719.25725.50703.00705.00705.0027,400
27 Sep 2021717.50724.50717.50720.75720.7517,030
24 Sep 2021720.00723.75713.25719.75719.7519,472
23 Sep 2021706.50721.50705.75720.00720.0018,900
22 Sep 2021690.00706.75688.50706.00706.0018,417
21 Sep 2021700.00701.75686.25690.50690.5017,265
20 Sep 2021712.50715.00697.00700.00700.0015,703
17 Sep 2021720.50723.00712.25713.00713.0013,957
16 Sep 2021715.50722.00710.50720.50720.5018,340
15 Sep 2021701.75717.25698.50716.00716.0019,108
14 Sep 2021686.50686.50686.50686.50686.5018,830
13 Sep 2021672.75684.00666.25678.25678.259
10 Sep 2021675.25676.25673.00676.25676.2528
09 Sep 2021684.00684.50676.50676.50676.5019
08 Sep 2021703.00704.00697.00697.00697.0010
07 Sep 2021703.50709.75703.50709.75709.752
03 Sep 2021702.00715.25701.50715.25715.2515
02 Sep 2021695.25701.25694.25701.25701.2581
01 Sep 2021705.00705.00695.25695.25695.2576
31 Aug 2021701.75707.50688.50705.25705.25920
30 Aug 2021715.25724.75701.00704.25704.256,727
27 Aug 2021715.50723.00709.00712.25712.2517,538
26 Aug 2021702.00717.00700.00715.50715.5012,648
25 Aug 2021704.25708.25696.50702.00702.0013,831
24 Aug 2021706.75709.50696.00704.25704.2518,297
23 Aug 2021699.75715.75697.25704.25704.2512,069
20 Aug 2021715.50718.75695.25702.00702.0019,274
19 Aug 2021722.50722.75707.00715.50715.5017,377
18 Aug 2021716.50725.50703.75723.75723.7515,911
17 Aug 2021738.00740.75713.25716.75716.7521,137
16 Aug 2021742.00749.00734.75736.50736.5019,828
13 Aug 2021736.00756.25732.00742.25742.2538,593
12 Aug 2021709.00747.00706.50738.75738.7541,822
11 Aug 2021713.00718.00705.25710.25710.2539,986
10 Aug 2021700.75718.00699.50714.25714.2540,385
09 Aug 2021704.75712.00696.75701.50701.5031,308
06 Aug 2021691.50708.25689.00705.75705.7537,692
05 Aug 2021692.25702.25687.75691.50691.5022,288
04 Aug 2021705.50719.00692.50694.25694.2528,042
03 Aug 2021701.50711.75695.25707.50707.5029,744
02 Aug 2021672.25705.75672.25703.50703.5033,293
30 Jul 2021673.25679.50664.00673.25673.2521,764
29 Jul 2021659.50677.75658.00674.50674.5024,317
28 Jul 2021641.00660.75640.75659.50659.5022,284
27 Jul 2021641.00655.00635.50641.50641.5021,677
26 Jul 2021649.00649.00631.00639.00639.0017,674
23 Jul 2021650.00660.50639.25646.00646.0022,848
22 Jul 2021665.50666.75644.75653.75653.7524,888
21 Jul 2021660.00670.50660.00668.75668.7527,499
20 Jul 2021652.75674.25652.75660.25660.2527,312
19 Jul 2021658.25668.00649.25652.25652.2527,323
16 Jul 2021639.00660.75637.50651.50651.5028,605
15 Jul 2021626.00641.00623.50640.25640.2526,305
14 Jul 2021617.50617.50617.50617.50617.5025,819
13 Jul 2021607.50625.75607.50612.50612.5019
12 Jul 2021622.00622.00604.75616.00616.0027
09 Jul 2021588.00603.50588.00599.00599.0088
08 Jul 2021580.00593.75580.00590.25590.2513
07 Jul 2021577.25586.75573.25581.00581.00152
06 Jul 2021599.00599.00573.00575.50575.50176
02 Jul 2021632.00632.00608.75611.25611.25291
01 Jul 2021653.50661.50630.00631.50631.50385
30 Jun 2021617.00650.25607.25650.25650.252,426
29 Jun 2021620.25635.00614.25619.00619.0014,002
28 Jun 2021600.25623.25600.00618.00618.0021,466
25 Jun 2021605.50615.00596.75600.25600.2513,905
24 Jun 2021610.00614.00598.75606.00606.0012,814
23 Jun 2021599.75618.75598.25612.00612.0018,354
22 Jun 2021605.00612.50595.25596.50596.5013,814
21 Jun 2021607.50611.00587.50599.75599.7517,804
18 Jun 2021586.25616.25585.50606.50606.5022,688
17 Jun 2021611.75613.25583.75585.25585.2520,261
16 Jun 2021613.00622.75608.50610.75610.7523,179
15 Jun 2021627.75628.25602.25612.75612.7533,079
14 Jun 2021635.00636.50612.50628.00628.0021,101
11 Jun 2021639.75642.75624.25638.00638.0029,351
10 Jun 2021636.25647.25630.50640.25640.2531,254
09 Jun 2021633.25637.00621.00635.75635.7532,892
08 Jun 2021632.25650.25628.50632.50632.5034,857
07 Jun 2021645.00654.50627.25630.00630.0040,184
04 Jun 2021623.75639.75622.50636.50636.5023,786
03 Jun 2021634.00646.75617.50624.25624.2524,876
02 Jun 2021636.00646.75625.50633.75633.7526,274
01 Jun 2021623.25653.00621.50637.50637.5029,285
28 May 2021627.75629.50610.75613.25613.2523,561
27 May 2021600.75629.50599.00626.25626.2527,452
26 May 2021604.00606.50588.00598.75598.7528,798
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...