Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
35,623.35 -2,958.35 (-7.67%) CMC Crypto 200
870.86 +628.18 (+258.85%)
KC HRW Wheat Futures,Mar-2022 (KE=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
At close: 02:19PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 795.75 | 803.00 | 786.25 | 793.25 | 793.25 | 20,215 |
| 20 Jan 2022 | 799.00 | 806.50 | 787.50 | 796.50 | 796.50 | 20,215 |
| 19 Jan 2022 | 775.00 | 800.50 | 775.00 | 800.00 | 800.00 | 25,675 |
| 18 Jan 2022 | 746.50 | 775.00 | 745.00 | 772.75 | 772.75 | 28,756 |
| 14 Jan 2022 | 759.75 | 759.75 | 743.75 | 745.00 | 745.00 | 27,326 |
| 13 Jan 2022 | 776.00 | 777.00 | 757.75 | 759.75 | 759.75 | 30,865 |
| 12 Jan 2022 | 790.75 | 793.50 | 775.25 | 778.00 | 778.00 | 29,772 |
| 11 Jan 2022 | 778.00 | 793.00 | 775.75 | 791.75 | 791.75 | 20,997 |
| 10 Jan 2022 | 776.50 | 779.75 | 761.00 | 778.25 | 778.25 | 24,764 |
| 07 Jan 2022 | 769.50 | 776.00 | 754.50 | 775.00 | 775.00 | 27,551 |
| 06 Jan 2022 | 787.00 | 787.00 | 762.00 | 768.50 | 768.50 | 31,828 |
| 05 Jan 2022 | 804.00 | 807.50 | 782.75 | 787.00 | 787.00 | 24,392 |
| 04 Jan 2022 | 793.50 | 805.25 | 792.00 | 804.00 | 804.00 | 20,576 |
| 03 Jan 2022 | 805.25 | 817.00 | 785.50 | 791.50 | 791.50 | 19,358 |
| 31 Dec 2021 | 813.00 | 820.25 | 798.50 | 801.50 | 801.50 | 15,937 |
| 30 Dec 2021 | 826.25 | 829.00 | 808.50 | 812.75 | 812.75 | 15,914 |
| 29 Dec 2021 | 822.50 | 829.50 | 811.25 | 824.50 | 824.50 | 15,162 |
| 28 Dec 2021 | 847.50 | 850.75 | 820.25 | 821.75 | 821.75 | 22,519 |
| 27 Dec 2021 | 864.25 | 871.00 | 845.50 | 847.00 | 847.00 | 15,029 |
| 23 Dec 2021 | 852.50 | 863.75 | 850.00 | 861.50 | 861.50 | 16,352 |
| 22 Dec 2021 | 839.75 | 856.50 | 830.25 | 853.75 | 853.75 | 22,707 |
| 21 Dec 2021 | 813.50 | 844.50 | 811.75 | 841.50 | 841.50 | 26,306 |
| 20 Dec 2021 | 814.25 | 814.25 | 793.75 | 813.25 | 813.25 | 11,651 |
| 17 Dec 2021 | 803.00 | 817.00 | 800.75 | 810.00 | 810.00 | 20,360 |
| 16 Dec 2021 | 785.50 | 807.25 | 781.75 | 803.75 | 803.75 | 22,450 |
| 15 Dec 2021 | 811.50 | 811.50 | 781.00 | 785.50 | 785.50 | 29,036 |
| 14 Dec 2021 | 806.75 | 821.00 | 798.50 | 805.25 | 805.25 | 13,399 |
| 13 Dec 2021 | 804.25 | 813.25 | 804.25 | 808.50 | 808.50 | 23 |
| 10 Dec 2021 | 801.50 | 801.50 | 801.50 | 801.50 | 801.50 | 7 |
| 09 Dec 2021 | 810.50 | 810.50 | 793.75 | 794.50 | 794.50 | 14 |
| 08 Dec 2021 | 822.00 | 822.00 | 805.75 | 810.25 | 810.25 | 82 |
| 07 Dec 2021 | 821.00 | 827.25 | 819.00 | 827.25 | 827.25 | 23 |
| 06 Dec 2021 | 824.00 | 824.00 | 807.00 | 821.50 | 821.50 | 53 |
| 03 Dec 2021 | 832.00 | 841.00 | 821.50 | 822.00 | 822.00 | 30 |
| 02 Dec 2021 | 829.50 | 841.25 | 829.50 | 838.50 | 838.50 | 134 |
| 01 Dec 2021 | 824.25 | 824.25 | 810.25 | 814.25 | 814.25 | 438 |
| 30 Nov 2021 | 852.50 | 852.50 | 817.00 | 819.00 | 819.00 | 545 |
| 29 Nov 2021 | 875.25 | 881.75 | 847.50 | 854.00 | 854.00 | 7,964 |
| 26 Nov 2021 | 855.50 | 870.25 | 845.00 | 865.00 | 865.00 | 6,711 |
| 25 Nov 2021 | - | - | - | - | - | - |
| 24 Nov 2021 | 878.75 | 887.25 | 865.75 | 873.25 | 873.25 | 17,993 |
| 23 Nov 2021 | 862.00 | 879.50 | 857.25 | 878.75 | 878.75 | 21,891 |
| 22 Nov 2021 | 839.75 | 865.25 | 838.50 | 861.75 | 861.75 | 22,498 |
| 19 Nov 2021 | 827.75 | 839.75 | 820.25 | 834.75 | 834.75 | 17,524 |
| 18 Nov 2021 | 834.75 | 849.75 | 826.75 | 827.25 | 827.25 | 23,183 |
| 17 Nov 2021 | 822.25 | 840.50 | 821.50 | 834.00 | 834.00 | 24,424 |
| 16 Nov 2021 | 836.00 | 837.25 | 816.25 | 820.75 | 820.75 | 26,966 |
| 15 Nov 2021 | 833.00 | 839.25 | 824.25 | 836.00 | 836.00 | 31,403 |
| 12 Nov 2021 | 828.00 | 843.50 | 818.25 | 833.00 | 833.00 | 47,742 |
| 11 Nov 2021 | 817.50 | 838.75 | 814.75 | 828.00 | 828.00 | 48,705 |
| 10 Nov 2021 | 797.25 | 819.00 | 791.75 | 817.50 | 817.50 | 39,127 |
| 09 Nov 2021 | 781.25 | 796.50 | 776.50 | 793.50 | 793.50 | 36,685 |
| 08 Nov 2021 | 778.75 | 785.50 | 774.00 | 780.75 | 780.75 | 29,355 |
| 04 Nov 2021 | 786.75 | 791.25 | 778.00 | 778.75 | 778.75 | 25,933 |
| 03 Nov 2021 | 790.75 | 804.00 | 782.25 | 786.00 | 786.00 | 21,240 |
| 02 Nov 2021 | 796.50 | 802.00 | 786.25 | 790.75 | 790.75 | 18,145 |
| 01 Nov 2021 | 807.25 | 814.50 | 796.25 | 798.25 | 798.25 | 24,578 |
| 31 Oct 2021 | 787.75 | 809.50 | 779.75 | 806.50 | 806.50 | 26,174 |
| 28 Oct 2021 | 790.00 | 794.25 | 778.50 | 785.75 | 785.75 | 20,627 |
| 27 Oct 2021 | 781.25 | 797.25 | 776.00 | 790.00 | 790.00 | 22,131 |
| 26 Oct 2021 | 774.75 | 786.50 | 771.50 | 782.75 | 782.75 | 28,126 |
| 25 Oct 2021 | 781.75 | 790.00 | 766.50 | 777.25 | 777.25 | 27,016 |
| 24 Oct 2021 | 774.00 | 782.25 | 768.50 | 777.75 | 777.75 | 23,999 |
| 21 Oct 2021 | 750.00 | 775.00 | 750.00 | 774.00 | 774.00 | 49,546 |
| 20 Oct 2021 | 759.00 | 762.50 | 743.25 | 747.75 | 747.75 | 23,167 |
| 19 Oct 2021 | 748.50 | 760.75 | 747.75 | 759.75 | 759.75 | 21,960 |
| 18 Oct 2021 | 746.50 | 757.25 | 745.25 | 748.25 | 748.25 | 19,190 |
| 17 Oct 2021 | 744.25 | 749.75 | 741.25 | 749.00 | 749.00 | 17,543 |
| 14 Oct 2021 | 731.00 | 748.00 | 729.50 | 743.75 | 743.75 | 21,317 |
| 13 Oct 2021 | 721.75 | 735.75 | 721.00 | 731.00 | 731.00 | 18,749 |
| 12 Oct 2021 | 740.50 | 742.00 | 716.00 | 721.75 | 721.75 | 27,614 |
| 11 Oct 2021 | 734.00 | 748.00 | 726.00 | 739.75 | 739.75 | 26,593 |
| 10 Oct 2021 | 735.75 | 742.00 | 733.75 | 734.50 | 734.50 | 11,526 |
| 07 Oct 2021 | 740.25 | 747.75 | 735.25 | 737.50 | 737.50 | 15,101 |
| 06 Oct 2021 | 745.00 | 751.00 | 738.75 | 741.25 | 741.25 | 17,965 |
| 05 Oct 2021 | 741.50 | 753.25 | 738.75 | 745.00 | 745.00 | 15,447 |
| 04 Oct 2021 | 753.75 | 754.25 | 738.00 | 741.00 | 741.00 | 24,595 |
| 03 Oct 2021 | 755.25 | 764.25 | 751.25 | 754.25 | 754.25 | 25,527 |
| 30 Sep 2021 | 730.50 | 761.75 | 728.00 | 759.50 | 759.50 | 38,164 |
| 29 Sep 2021 | 711.75 | 737.75 | 703.50 | 731.75 | 731.75 | 36,873 |
| 28 Sep 2021 | 707.50 | 715.25 | 707.50 | 711.75 | 711.75 | 18,733 |
| 27 Sep 2021 | 719.25 | 725.50 | 703.00 | 705.00 | 705.00 | 27,400 |
| 26 Sep 2021 | 717.50 | 724.50 | 717.50 | 720.75 | 720.75 | 17,030 |
| 23 Sep 2021 | 720.00 | 723.75 | 713.25 | 719.75 | 719.75 | 19,472 |
| 22 Sep 2021 | 706.50 | 721.50 | 705.75 | 720.00 | 720.00 | 18,900 |
| 21 Sep 2021 | 690.00 | 706.75 | 688.50 | 706.00 | 706.00 | 18,417 |
| 20 Sep 2021 | 700.00 | 701.75 | 686.25 | 690.50 | 690.50 | 17,265 |
| 19 Sep 2021 | 712.50 | 715.00 | 697.00 | 700.00 | 700.00 | 15,703 |
| 16 Sep 2021 | 720.50 | 723.00 | 712.25 | 713.00 | 713.00 | 13,957 |
| 15 Sep 2021 | 715.50 | 722.00 | 710.50 | 720.50 | 720.50 | 18,340 |
| 14 Sep 2021 | 701.75 | 717.25 | 698.50 | 716.00 | 716.00 | 19,108 |
| 13 Sep 2021 | 686.50 | 686.50 | 686.50 | 686.50 | 686.50 | 18,830 |
| 12 Sep 2021 | 672.75 | 684.00 | 666.25 | 678.25 | 678.25 | 9 |
| 09 Sep 2021 | 675.25 | 676.25 | 673.00 | 676.25 | 676.25 | 28 |
| 08 Sep 2021 | 684.00 | 684.50 | 676.50 | 676.50 | 676.50 | 19 |
| 07 Sep 2021 | 703.00 | 704.00 | 697.00 | 697.00 | 697.00 | 10 |
| 06 Sep 2021 | 703.50 | 709.75 | 703.50 | 709.75 | 709.75 | 2 |
| 02 Sep 2021 | 702.00 | 715.25 | 701.50 | 715.25 | 715.25 | 15 |
| 01 Sep 2021 | 695.25 | 701.25 | 694.25 | 701.25 | 701.25 | 81 |
| 31 Aug 2021 | 705.00 | 705.00 | 695.25 | 695.25 | 695.25 | 76 |
| *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.
