Singapore markets closed

KC HRW Wheat Futures,Mar-2021 (KE=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
614.00-21.75 (-3.42%)
As of 2:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021633.75634.25611.75613.25613.2517,611
21 Jan 2021637.00646.50632.25635.75635.7517,611
20 Jan 2021645.50647.75633.25637.00637.0020,575
19 Jan 2021649.75657.00638.75644.00644.0022,907
17 Jan 2021------
15 Jan 2021637.75660.00635.50643.00643.0021,509
14 Jan 2021625.75640.75621.00636.50636.5021,509
13 Jan 2021622.00639.50617.75625.75625.7525,852
12 Jan 2021596.25626.50594.00622.50622.5029,054
11 Jan 2021594.50604.75588.00594.00594.0019,844
10 Jan 2021------
08 Jan 2021600.00601.75587.25594.75594.7522,565
07 Jan 2021604.00605.75596.50598.50598.5017,350
06 Jan 2021609.25615.00603.00603.50603.5018,859
05 Jan 2021599.50616.50596.00609.25609.2522,272
04 Jan 2021605.00613.75597.00599.50599.5023,945
03 Jan 2021------
31 Dec 2020600.00606.50594.00603.50603.5020,826
30 Dec 2020585.00604.75580.75601.25601.2520,826
29 Dec 2020577.00587.25575.00585.00585.0010,868
28 Dec 2020590.50592.00569.75577.00577.0016,469
27 Dec 2020------
24 Dec 2020------
23 Dec 2020577.50593.00573.00588.00588.0018,633
22 Dec 2020574.50581.50563.00579.25579.2521,314
21 Dec 2020572.00575.25557.50574.50574.5015,368
20 Dec 2020------
18 Dec 2020570.75574.75564.25569.25569.2513,702
17 Dec 2020561.50571.25561.25570.00570.0013,702
16 Dec 2020566.75572.75556.00561.50561.5019,009
15 Dec 2020563.75571.00560.25566.00566.0016,656
14 Dec 2020579.00579.00579.00579.00579.0021,270
13 Dec 2020------
11 Dec 2020579.00579.00579.00579.00579.007
10 Dec 2020562.75562.75562.75562.75562.757
09 Dec 2020541.50550.25541.50550.25550.252
08 Dec 2020541.50542.50532.50536.25536.2526
07 Dec 2020536.00542.50536.00542.50542.5025
06 Dec 2020------
04 Dec 2020543.25544.00540.00541.25541.254
03 Dec 2020545.00545.00545.00545.00545.004
02 Dec 2020539.50550.50539.50550.50550.5044
01 Dec 2020548.00548.00537.50537.50537.5084
30 Nov 2020559.50559.50545.50545.75545.75494
29 Nov 2020------
27 Nov 2020------
25 Nov 2020563.25565.00543.00543.75543.7510,655
24 Nov 2020552.50562.00545.00561.00561.0016,162
23 Nov 2020550.50557.00549.50551.25551.2515,059
22 Nov 2020------
20 Nov 2020548.75554.75546.25550.25550.2511,743
19 Nov 2020557.25560.75546.75548.75548.7511,743
18 Nov 2020552.50559.25548.50557.75557.7515,079
17 Nov 2020558.00562.50550.50552.50552.5018,219
16 Nov 2020551.00560.25543.25558.00558.0021,052
15 Nov 2020------
13 Nov 2020542.50554.25537.50552.00552.0032,990
12 Nov 2020554.00555.25542.25544.00544.0032,990
11 Nov 2020562.00568.75551.00554.25554.2538,902
10 Nov 2020552.25566.25548.50561.50561.5046,352
09 Nov 2020556.25560.50548.75552.50552.5037,434
08 Nov 2020------
06 Nov 2020563.00570.25554.25555.25555.2534,958
05 Nov 2020559.75581.00559.25563.00563.0034,958
04 Nov 2020557.00561.50550.25559.75559.7521,158
03 Nov 2020553.00562.75552.25557.00557.0025,998
02 Nov 2020537.25556.00535.50553.00553.0034,784
31 Oct 2020------
29 Oct 2020541.50549.25535.00541.25541.2522,909
28 Oct 2020543.00546.50534.75542.00542.0022,909
27 Oct 2020548.25548.75532.00543.25543.2528,333
26 Oct 2020552.00560.50547.75549.25549.2524,054
25 Oct 2020569.50569.50548.25552.00552.0029,745
24 Oct 2020------
22 Oct 2020558.50572.75556.00569.75569.7519,725
21 Oct 2020569.50571.75558.50560.25560.2522,756
20 Oct 2020574.00579.50568.25569.75569.7525,204
19 Oct 2020563.00572.50560.25571.00571.0022,336
18 Oct 2020565.50568.75555.25563.00563.0020,577
17 Oct 2020------
15 Oct 2020557.25565.25552.00558.75558.7531,022
14 Oct 2020536.75559.50533.75558.00558.0029,177
13 Oct 2020534.00539.50523.50535.25535.2518,009
12 Oct 2020535.25540.50527.25531.25531.2523,157
11 Oct 2020535.50539.75526.75530.50530.5020,732
10 Oct 2020------
08 Oct 2020528.75542.75526.00535.50535.5038,951
07 Oct 2020546.50552.75527.50528.75528.7538,951
06 Oct 2020534.25552.50531.25544.50544.5041,873
05 Oct 2020524.50542.75518.50534.25534.2531,835
04 Oct 2020510.50527.50510.25524.25524.2525,826
03 Oct 2020------
01 Oct 2020506.50512.00497.50509.50509.5015,766
30 Sep 2020507.00513.25504.50506.50506.5035,805
29 Sep 2020475.75515.50475.00509.75509.7556,978
28 Sep 2020481.00484.00474.75476.00476.0018,759
27 Sep 2020473.75483.50469.50482.75482.7523,422
26 Sep 2020------
24 Sep 2020484.50486.00474.75475.25475.2521,685
23 Sep 2020484.50487.50477.25483.00483.0026,130
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...