Singapore markets close in 17 minutes

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

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
998.250.00 (0.00%)
As of 04:31AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022996.001,000.75985.25998.25998.25788
24 Jun 20221,005.251,022.00991.75992.50992.5015,291
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
18 May 20221,368.001,368.001,303.001,324.501,324.5017,940
17 May 20221,370.501,379.251,298.501,367.751,367.7522,301
16 May 20221,326.251,352.001,325.001,352.001,352.0014,816
13 May 20221,259.001,270.001,252.751,252.751,252.7512,791
12 May 20221,200.001,254.001,200.001,254.001,254.0034
11 May 20221,187.251,191.001,185.001,186.251,186.2537
10 May 20221,167.001,168.251,167.001,168.251,168.254
09 May 20221,153.251,153.251,153.251,153.251,153.2511
06 May 20221,177.001,181.001,159.251,159.251,159.258
05 May 20221,165.751,165.751,165.751,165.751,165.751
04 May 20221,116.001,121.001,112.501,112.501,112.5022
03 May 20221,087.001,095.251,079.001,081.751,081.7597
02 May 20221,084.251,100.251,081.751,086.751,086.7530
29 Apr 20221,134.751,140.501,094.251,094.251,094.25257
28 Apr 20221,148.251,156.251,135.001,136.251,136.253,021
27 Apr 20221,156.001,159.001,141.751,148.251,148.253,606
26 Apr 20221,153.501,173.251,151.251,157.751,157.755,831
25 Apr 20221,149.501,156.001,132.501,145.251,145.258,802
22 Apr 20221,140.251,151.251,128.751,142.751,142.755,491
21 Apr 20221,167.751,168.251,128.751,137.751,137.756,993
20 Apr 20221,171.001,186.251,143.251,163.251,163.2510,946
19 Apr 20221,185.751,198.001,167.251,171.501,171.509,059
18 Apr 20221,154.001,193.501,154.001,185.001,185.008,477
14 Apr 20221,170.501,186.251,151.251,154.001,154.0012,867
13 Apr 20221,162.251,179.501,140.751,174.001,174.0020,736
12 Apr 20221,137.001,176.001,134.001,162.251,162.2520,979
11 Apr 20221,109.751,157.251,109.251,141.501,141.5022,005
08 Apr 20221,074.251,109.501,065.501,106.751,106.7520,034
07 Apr 20221,089.501,090.251,068.251,070.751,070.7521,738
06 Apr 20221,083.251,095.501,061.501,085.001,085.0012,408
05 Apr 20221,048.501,099.251,047.751,082.751,082.7512,305
04 Apr 20221,019.251,044.751,016.501,037.751,037.7510,258
01 Apr 20221,032.001,052.751,012.001,013.001,013.0012,181
31 Mar 20221,047.001,089.251,028.251,029.751,029.7515,437
30 Mar 20221,024.001,058.751,014.751,044.501,044.5013,494
29 Mar 20221,064.001,078.75993.001,024.501,024.5019,037
28 Mar 20221,101.501,103.251,058.751,070.501,070.5012,589
25 Mar 20221,096.501,116.001,074.251,110.751,110.758,836
24 Mar 20221,111.001,121.001,090.501,095.001,095.0012,059
23 Mar 20221,116.501,139.751,105.001,111.501,111.508,868
22 Mar 20221,114.501,156.501,106.251,116.501,116.509,417
21 Mar 20221,079.001,148.501,070.251,113.251,113.258,654
18 Mar 20221,086.751,097.251,055.751,070.501,070.508,263
17 Mar 20221,062.001,100.751,040.001,092.251,092.2513,322
16 Mar 20221,158.001,160.251,072.501,072.501,072.5012,781
15 Mar 20221,103.001,164.501,090.751,157.501,157.5010,107
14 Mar 20221,079.251,079.251,079.251,079.251,079.2515,909
11 Mar 20221,075.751,075.751,075.751,075.751,075.755
10 Mar 20221,066.251,066.251,052.251,052.251,052.2513
09 Mar 20221,106.251,106.251,106.251,106.251,106.25-
08 Mar 20221,190.001,190.001,186.001,186.001,186.0019
07 Mar 20221,225.751,247.501,225.751,237.751,237.7510
04 Mar 20221,162.001,200.751,162.001,200.751,200.752
03 Mar 20221,135.001,140.251,111.501,140.251,140.2514
02 Mar 20221,043.501,073.501,043.501,073.501,073.5077
01 Mar 2022983.501,014.25983.501,012.001,012.0039
28 Feb 2022916.00963.75916.00954.25954.25604
25 Feb 2022953.00971.75877.50886.75886.755,311
24 Feb 2022915.00963.50912.25963.00963.0011,436
23 Feb 2022881.00917.50871.25913.50913.5014,641
22 Feb 2022854.00884.50845.75881.75881.7517,881
18 Feb 2022821.75850.00815.75835.25835.2528,546
17 Feb 2022806.00825.50803.50823.00823.0016,828
16 Feb 2022805.00813.25799.50808.00808.0024,843
15 Feb 2022830.00830.25797.25806.00806.0025,377
14 Feb 2022826.00844.25810.00828.50828.5023,830
11 Feb 2022800.25831.00791.50824.25824.2539,425
10 Feb 2022816.00830.00794.75801.00801.0037,954
09 Feb 2022801.25818.25794.75815.00815.0046,760
08 Feb 2022793.00803.25777.25801.25801.2554,546
07 Feb 2022796.25799.25782.25791.75791.7533,463
04 Feb 2022771.00788.50769.25785.75785.7522,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...