Singapore markets close in 6 hours 41 minutes
Straits Times Index
3,155.00 +16.10 (+0.51%) Nikkei
27,054.51 +62.30 (+0.23%) Hang Seng
17,865.69 +786.18 (+4.60%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,212.70 +682.65 (+3.50%) CMC Crypto 200
458.40 +12.96 (+2.91%)
KC HRW Wheat Futures,Dec-2022 (KE=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 10:08PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 988.75 | 1,000.50 | 986.50 | 999.00 | 999.00 | 1,200 |
| 04 Oct 2022 | 990.75 | 1,011.00 | 985.50 | 988.75 | 988.75 | 19,561 |
| 03 Oct 2022 | 997.00 | 1,009.75 | 981.25 | 988.75 | 988.75 | 19,561 |
| 30 Sept 2022 | 971.00 | 1,010.75 | 963.50 | 991.50 | 991.50 | 28,940 |
| 29 Sept 2022 | 974.50 | 986.00 | 959.50 | 966.75 | 966.75 | 15,783 |
| 28 Sept 2022 | 946.50 | 977.50 | 935.25 | 976.00 | 976.00 | 16,747 |
| 27 Sept 2022 | 928.25 | 964.25 | 928.25 | 943.25 | 943.25 | 14,787 |
| 26 Sept 2022 | 950.50 | 961.50 | 926.75 | 929.50 | 929.50 | 17,171 |
| 23 Sept 2022 | 976.75 | 980.00 | 945.75 | 950.50 | 950.50 | 14,491 |
| 22 Sept 2022 | 964.25 | 989.75 | 951.75 | 979.50 | 979.50 | 20,337 |
| 21 Sept 2022 | 953.75 | 982.00 | 944.25 | 967.00 | 967.00 | 19,965 |
| 20 Sept 2022 | 908.75 | 964.75 | 906.00 | 963.00 | 963.00 | 21,431 |
| 19 Sept 2022 | 934.00 | 934.00 | 896.25 | 909.75 | 909.75 | 15,134 |
| 16 Sept 2022 | 925.00 | 944.25 | 910.25 | 935.25 | 935.25 | 15,942 |
| 15 Sept 2022 | 947.00 | 958.00 | 922.75 | 926.25 | 926.25 | 17,576 |
| 14 Sept 2022 | 954.00 | 963.50 | 954.00 | 961.50 | 961.50 | 16,179 |
| 13 Sept 2022 | 946.75 | 949.00 | 943.75 | 944.00 | 944.00 | 11 |
| 12 Sept 2022 | 929.25 | 937.25 | 926.00 | 937.25 | 937.25 | 27 |
| 09 Sept 2022 | 934.75 | 934.75 | 929.25 | 929.25 | 929.25 | 10 |
| 08 Sept 2022 | 902.25 | 902.25 | 893.00 | 893.00 | 893.00 | 5 |
| 07 Sept 2022 | 920.00 | 931.00 | 901.50 | 901.50 | 901.50 | 14 |
| 06 Sept 2022 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 18 |
| 05 Sept 2022 | - | - | - | - | - | - |
| 02 Sept 2022 | 872.75 | 883.25 | 871.50 | 871.50 | 871.50 | 27 |
| 01 Sept 2022 | 924.00 | 928.00 | 863.50 | 863.50 | 863.50 | 393 |
| 31 Aug 2022 | 908.75 | 924.25 | 894.25 | 924.25 | 924.25 | 514 |
| 30 Aug 2022 | 912.75 | 915.75 | 895.25 | 908.75 | 908.75 | 5,077 |
| 29 Aug 2022 | 886.25 | 922.50 | 873.25 | 912.50 | 912.50 | 9,671 |
| 26 Aug 2022 | 864.75 | 888.75 | 861.75 | 883.25 | 883.25 | 6,350 |
| 25 Aug 2022 | 896.25 | 907.25 | 866.50 | 869.00 | 869.00 | 7,567 |
| 24 Aug 2022 | 882.00 | 906.00 | 880.50 | 896.25 | 896.25 | 9,853 |
| 23 Aug 2022 | 864.50 | 904.25 | 862.50 | 882.50 | 882.50 | 15,167 |
| 22 Aug 2022 | 844.75 | 869.25 | 837.00 | 865.25 | 865.25 | 10,979 |
| 19 Aug 2022 | 812.50 | 847.25 | 812.50 | 844.75 | 844.75 | 8,988 |
| 18 Aug 2022 | 851.75 | 853.50 | 807.50 | 812.50 | 812.50 | 12,557 |
| 17 Aug 2022 | 872.50 | 885.25 | 841.25 | 851.00 | 851.00 | 13,050 |
| 16 Aug 2022 | 875.00 | 892.75 | 868.50 | 871.75 | 871.75 | 9,797 |
| 15 Aug 2022 | 882.75 | 886.00 | 858.00 | 882.75 | 882.75 | 13,027 |
| 12 Aug 2022 | 882.50 | 893.75 | 859.75 | 889.25 | 889.25 | 16,799 |
| 11 Aug 2022 | 872.00 | 894.75 | 865.25 | 889.25 | 889.25 | 28,872 |
| 10 Aug 2022 | 851.50 | 878.50 | 851.25 | 872.75 | 872.75 | 28,115 |
| 09 Aug 2022 | 854.75 | 868.50 | 840.75 | 851.75 | 851.75 | 21,497 |
| 08 Aug 2022 | 848.00 | 862.75 | 829.75 | 847.75 | 847.75 | 20,386 |
| 05 Aug 2022 | 860.00 | 877.25 | 844.75 | 848.25 | 848.25 | 25,003 |
| 04 Aug 2022 | 836.00 | 865.25 | 831.00 | 860.25 | 860.25 | 23,644 |
| 03 Aug 2022 | 839.75 | 857.25 | 823.25 | 835.50 | 835.50 | 22,922 |
| 02 Aug 2022 | 860.00 | 860.75 | 838.50 | 842.25 | 842.25 | 16,866 |
| 01 Aug 2022 | 878.00 | 886.50 | 845.25 | 866.50 | 866.50 | 15,540 |
| 29 Jul 2022 | 886.25 | 915.25 | 870.50 | 874.50 | 874.50 | 17,369 |
| 28 Jul 2022 | 861.50 | 894.75 | 860.00 | 889.75 | 889.75 | 13,161 |
| 27 Jul 2022 | 876.00 | 889.00 | 853.00 | 861.75 | 861.75 | 18,330 |
| 26 Jul 2022 | 841.00 | 878.50 | 841.00 | 877.00 | 877.00 | 16,956 |
| 25 Jul 2022 | 848.00 | 853.00 | 823.25 | 839.75 | 839.75 | 21,333 |
| 22 Jul 2022 | 859.75 | 861.75 | 814.50 | 820.25 | 820.25 | 24,291 |
| 21 Jul 2022 | 870.00 | 887.00 | 852.25 | 861.25 | 861.25 | 16,838 |
| 20 Jul 2022 | 869.75 | 897.75 | 858.00 | 870.50 | 870.50 | 14,197 |
| 19 Jul 2022 | 873.25 | 877.75 | 853.00 | 869.25 | 869.25 | 16,847 |
| 18 Jul 2022 | 847.50 | 884.25 | 836.75 | 874.00 | 874.00 | 16,596 |
| 15 Jul 2022 | 848.75 | 854.00 | 820.00 | 837.50 | 837.50 | 18,725 |
| 14 Jul 2022 | 867.25 | 867.25 | 867.25 | 867.25 | 867.25 | 16,670 |
| 13 Jul 2022 | 889.00 | 889.00 | 867.25 | 867.25 | 867.25 | 6 |
| 12 Jul 2022 | 910.00 | 910.00 | 872.75 | 872.75 | 872.75 | 2 |
| 11 Jul 2022 | 967.50 | 968.50 | 920.25 | 920.25 | 920.25 | 91 |
| 08 Jul 2022 | 914.00 | 950.75 | 914.00 | 950.75 | 950.75 | 152 |
| 07 Jul 2022 | 874.00 | 893.50 | 872.25 | 891.00 | 891.00 | 37 |
| 06 Jul 2022 | 860.50 | 883.75 | 836.50 | 849.25 | 849.25 | 95 |
| 05 Jul 2022 | 910.00 | 910.00 | 857.50 | 860.25 | 860.25 | 198 |
| 04 Jul 2022 | - | - | - | - | - | - |
| 01 Jul 2022 | 950.50 | 955.25 | 907.50 | 911.00 | 911.00 | 494 |
| 30 Jun 2022 | 988.00 | 999.50 | 948.75 | 948.75 | 948.75 | 1,271 |
| 29 Jun 2022 | 984.00 | 1,003.25 | 981.00 | 985.25 | 985.25 | 6,629 |
| 28 Jun 2022 | 982.25 | 997.00 | 972.75 | 983.75 | 983.75 | 12,477 |
| 27 Jun 2022 | 992.00 | 1,003.50 | 971.50 | 972.75 | 972.75 | 10,724 |
| 24 Jun 2022 | 1,005.25 | 1,022.00 | 991.75 | 992.50 | 992.50 | 12,691 |
| 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 |
| *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.
