Singapore markets close in 6 hours 41 minutes

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

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
999.00+10.25 (+1.04%)
As of 10:08PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022988.751,000.50986.50999.00999.001,200
04 Oct 2022990.751,011.00985.50988.75988.7519,561
03 Oct 2022997.001,009.75981.25988.75988.7519,561
30 Sept 2022971.001,010.75963.50991.50991.5028,940
29 Sept 2022974.50986.00959.50966.75966.7515,783
28 Sept 2022946.50977.50935.25976.00976.0016,747
27 Sept 2022928.25964.25928.25943.25943.2514,787
26 Sept 2022950.50961.50926.75929.50929.5017,171
23 Sept 2022976.75980.00945.75950.50950.5014,491
22 Sept 2022964.25989.75951.75979.50979.5020,337
21 Sept 2022953.75982.00944.25967.00967.0019,965
20 Sept 2022908.75964.75906.00963.00963.0021,431
19 Sept 2022934.00934.00896.25909.75909.7515,134
16 Sept 2022925.00944.25910.25935.25935.2515,942
15 Sept 2022947.00958.00922.75926.25926.2517,576
14 Sept 2022954.00963.50954.00961.50961.5016,179
13 Sept 2022946.75949.00943.75944.00944.0011
12 Sept 2022929.25937.25926.00937.25937.2527
09 Sept 2022934.75934.75929.25929.25929.2510
08 Sept 2022902.25902.25893.00893.00893.005
07 Sept 2022920.00931.00901.50901.50901.5014
06 Sept 2022879.00879.00879.00879.00879.0018
05 Sept 2022------
02 Sept 2022872.75883.25871.50871.50871.5027
01 Sept 2022924.00928.00863.50863.50863.50393
31 Aug 2022908.75924.25894.25924.25924.25514
30 Aug 2022912.75915.75895.25908.75908.755,077
29 Aug 2022886.25922.50873.25912.50912.509,671
26 Aug 2022864.75888.75861.75883.25883.256,350
25 Aug 2022896.25907.25866.50869.00869.007,567
24 Aug 2022882.00906.00880.50896.25896.259,853
23 Aug 2022864.50904.25862.50882.50882.5015,167
22 Aug 2022844.75869.25837.00865.25865.2510,979
19 Aug 2022812.50847.25812.50844.75844.758,988
18 Aug 2022851.75853.50807.50812.50812.5012,557
17 Aug 2022872.50885.25841.25851.00851.0013,050
16 Aug 2022875.00892.75868.50871.75871.759,797
15 Aug 2022882.75886.00858.00882.75882.7513,027
12 Aug 2022882.50893.75859.75889.25889.2516,799
11 Aug 2022872.00894.75865.25889.25889.2528,872
10 Aug 2022851.50878.50851.25872.75872.7528,115
09 Aug 2022854.75868.50840.75851.75851.7521,497
08 Aug 2022848.00862.75829.75847.75847.7520,386
05 Aug 2022860.00877.25844.75848.25848.2525,003
04 Aug 2022836.00865.25831.00860.25860.2523,644
03 Aug 2022839.75857.25823.25835.50835.5022,922
02 Aug 2022860.00860.75838.50842.25842.2516,866
01 Aug 2022878.00886.50845.25866.50866.5015,540
29 Jul 2022886.25915.25870.50874.50874.5017,369
28 Jul 2022861.50894.75860.00889.75889.7513,161
27 Jul 2022876.00889.00853.00861.75861.7518,330
26 Jul 2022841.00878.50841.00877.00877.0016,956
25 Jul 2022848.00853.00823.25839.75839.7521,333
22 Jul 2022859.75861.75814.50820.25820.2524,291
21 Jul 2022870.00887.00852.25861.25861.2516,838
20 Jul 2022869.75897.75858.00870.50870.5014,197
19 Jul 2022873.25877.75853.00869.25869.2516,847
18 Jul 2022847.50884.25836.75874.00874.0016,596
15 Jul 2022848.75854.00820.00837.50837.5018,725
14 Jul 2022867.25867.25867.25867.25867.2516,670
13 Jul 2022889.00889.00867.25867.25867.256
12 Jul 2022910.00910.00872.75872.75872.752
11 Jul 2022967.50968.50920.25920.25920.2591
08 Jul 2022914.00950.75914.00950.75950.75152
07 Jul 2022874.00893.50872.25891.00891.0037
06 Jul 2022860.50883.75836.50849.25849.2595
05 Jul 2022910.00910.00857.50860.25860.25198
04 Jul 2022------
01 Jul 2022950.50955.25907.50911.00911.00494
30 Jun 2022988.00999.50948.75948.75948.751,271
29 Jun 2022984.001,003.25981.00985.25985.256,629
28 Jun 2022982.25997.00972.75983.75983.7512,477
27 Jun 2022992.001,003.50971.50972.75972.7510,724
24 Jun 20221,005.251,022.00991.75992.50992.5012,691
23 Jun 20221,036.751,037.751,000.251,005.001,005.0015,291
22 Jun 20221,042.501,066.001,025.501,039.251,039.2516,619
21 Jun 20221,104.001,108.001,037.001,041.251,041.2522,818
20 Jun 2022------
17 Jun 20221,148.001,152.751,102.501,105.001,105.0021,892
16 Jun 20221,138.251,159.501,127.001,148.501,148.5013,924
15 Jun 20221,142.251,145.251,125.751,133.251,133.2518,235
14 Jun 20221,161.751,161.751,140.001,142.251,142.2513,932
13 Jun 20221,165.001,183.001,146.501,161.751,161.7524,534
10 Jun 20221,153.751,167.751,140.001,162.501,162.5023,704
09 Jun 20221,155.751,163.501,130.001,153.751,153.7535,044
08 Jun 20221,152.251,168.001,141.751,155.001,155.0023,501
07 Jun 20221,170.001,177.001,135.501,149.251,149.2527,887
06 Jun 20221,134.251,184.751,134.251,170.001,170.0017,715
03 Jun 20221,146.001,157.501,119.001,121.001,121.0018,071
02 Jun 20221,130.751,163.001,127.751,143.501,143.5019,771
01 Jun 20221,169.751,177.501,112.501,128.251,128.2524,740
31 May 20221,236.251,237.251,165.251,165.501,165.5022,984
30 May 2022------
27 May 20221,226.751,251.001,212.001,235.251,235.2512,729
26 May 20221,235.001,249.001,206.751,228.501,228.5013,611
25 May 20221,236.001,239.751,192.001,233.251,233.2520,150
24 May 20221,278.251,291.501,219.251,237.751,237.7517,227
23 May 20221,262.251,282.251,259.001,276.501,276.509,998
20 May 20221,297.501,300.001,251.751,252.751,252.7515,099
19 May 20221,322.751,345.251,277.501,295.251,295.2516,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...