Singapore markets closed

KC HRW Wheat Futures,Mar-2022 (KE=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
793.25-3.25 (-0.41%)
At close: 02:19PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022795.75803.00786.25793.25793.2520,215
20 Jan 2022799.00806.50787.50796.50796.5020,215
19 Jan 2022775.00800.50775.00800.00800.0025,675
18 Jan 2022746.50775.00745.00772.75772.7528,756
14 Jan 2022759.75759.75743.75745.00745.0027,326
13 Jan 2022776.00777.00757.75759.75759.7530,865
12 Jan 2022790.75793.50775.25778.00778.0029,772
11 Jan 2022778.00793.00775.75791.75791.7520,997
10 Jan 2022776.50779.75761.00778.25778.2524,764
07 Jan 2022769.50776.00754.50775.00775.0027,551
06 Jan 2022787.00787.00762.00768.50768.5031,828
05 Jan 2022804.00807.50782.75787.00787.0024,392
04 Jan 2022793.50805.25792.00804.00804.0020,576
03 Jan 2022805.25817.00785.50791.50791.5019,358
31 Dec 2021813.00820.25798.50801.50801.5015,937
30 Dec 2021826.25829.00808.50812.75812.7515,914
29 Dec 2021822.50829.50811.25824.50824.5015,162
28 Dec 2021847.50850.75820.25821.75821.7522,519
27 Dec 2021864.25871.00845.50847.00847.0015,029
23 Dec 2021852.50863.75850.00861.50861.5016,352
22 Dec 2021839.75856.50830.25853.75853.7522,707
21 Dec 2021813.50844.50811.75841.50841.5026,306
20 Dec 2021814.25814.25793.75813.25813.2511,651
17 Dec 2021803.00817.00800.75810.00810.0020,360
16 Dec 2021785.50807.25781.75803.75803.7522,450
15 Dec 2021811.50811.50781.00785.50785.5029,036
14 Dec 2021806.75821.00798.50805.25805.2513,399
13 Dec 2021804.25813.25804.25808.50808.5023
10 Dec 2021801.50801.50801.50801.50801.507
09 Dec 2021810.50810.50793.75794.50794.5014
08 Dec 2021822.00822.00805.75810.25810.2582
07 Dec 2021821.00827.25819.00827.25827.2523
06 Dec 2021824.00824.00807.00821.50821.5053
03 Dec 2021832.00841.00821.50822.00822.0030
02 Dec 2021829.50841.25829.50838.50838.50134
01 Dec 2021824.25824.25810.25814.25814.25438
30 Nov 2021852.50852.50817.00819.00819.00545
29 Nov 2021875.25881.75847.50854.00854.007,964
26 Nov 2021855.50870.25845.00865.00865.006,711
25 Nov 2021------
24 Nov 2021878.75887.25865.75873.25873.2517,993
23 Nov 2021862.00879.50857.25878.75878.7521,891
22 Nov 2021839.75865.25838.50861.75861.7522,498
19 Nov 2021827.75839.75820.25834.75834.7517,524
18 Nov 2021834.75849.75826.75827.25827.2523,183
17 Nov 2021822.25840.50821.50834.00834.0024,424
16 Nov 2021836.00837.25816.25820.75820.7526,966
15 Nov 2021833.00839.25824.25836.00836.0031,403
12 Nov 2021828.00843.50818.25833.00833.0047,742
11 Nov 2021817.50838.75814.75828.00828.0048,705
10 Nov 2021797.25819.00791.75817.50817.5039,127
09 Nov 2021781.25796.50776.50793.50793.5036,685
08 Nov 2021778.75785.50774.00780.75780.7529,355
04 Nov 2021786.75791.25778.00778.75778.7525,933
03 Nov 2021790.75804.00782.25786.00786.0021,240
02 Nov 2021796.50802.00786.25790.75790.7518,145
01 Nov 2021807.25814.50796.25798.25798.2524,578
31 Oct 2021787.75809.50779.75806.50806.5026,174
28 Oct 2021790.00794.25778.50785.75785.7520,627
27 Oct 2021781.25797.25776.00790.00790.0022,131
26 Oct 2021774.75786.50771.50782.75782.7528,126
25 Oct 2021781.75790.00766.50777.25777.2527,016
24 Oct 2021774.00782.25768.50777.75777.7523,999
21 Oct 2021750.00775.00750.00774.00774.0049,546
20 Oct 2021759.00762.50743.25747.75747.7523,167
19 Oct 2021748.50760.75747.75759.75759.7521,960
18 Oct 2021746.50757.25745.25748.25748.2519,190
17 Oct 2021744.25749.75741.25749.00749.0017,543
14 Oct 2021731.00748.00729.50743.75743.7521,317
13 Oct 2021721.75735.75721.00731.00731.0018,749
12 Oct 2021740.50742.00716.00721.75721.7527,614
11 Oct 2021734.00748.00726.00739.75739.7526,593
10 Oct 2021735.75742.00733.75734.50734.5011,526
07 Oct 2021740.25747.75735.25737.50737.5015,101
06 Oct 2021745.00751.00738.75741.25741.2517,965
05 Oct 2021741.50753.25738.75745.00745.0015,447
04 Oct 2021753.75754.25738.00741.00741.0024,595
03 Oct 2021755.25764.25751.25754.25754.2525,527
30 Sep 2021730.50761.75728.00759.50759.5038,164
29 Sep 2021711.75737.75703.50731.75731.7536,873
28 Sep 2021707.50715.25707.50711.75711.7518,733
27 Sep 2021719.25725.50703.00705.00705.0027,400
26 Sep 2021717.50724.50717.50720.75720.7517,030
23 Sep 2021720.00723.75713.25719.75719.7519,472
22 Sep 2021706.50721.50705.75720.00720.0018,900
21 Sep 2021690.00706.75688.50706.00706.0018,417
20 Sep 2021700.00701.75686.25690.50690.5017,265
19 Sep 2021712.50715.00697.00700.00700.0015,703
16 Sep 2021720.50723.00712.25713.00713.0013,957
15 Sep 2021715.50722.00710.50720.50720.5018,340
14 Sep 2021701.75717.25698.50716.00716.0019,108
13 Sep 2021686.50686.50686.50686.50686.5018,830
12 Sep 2021672.75684.00666.25678.25678.259
09 Sep 2021675.25676.25673.00676.25676.2528
08 Sep 2021684.00684.50676.50676.50676.5019
07 Sep 2021703.00704.00697.00697.00697.0010
06 Sep 2021703.50709.75703.50709.75709.752
02 Sep 2021702.00715.25701.50715.25715.2515
01 Sep 2021695.25701.25694.25701.25701.2581
31 Aug 2021705.00705.00695.25695.25695.2576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...