Singapore markets close in 7 hours 18 minutes
Straits Times Index
3,307.58 -6.47 (-0.20%) Nikkei
39,196.73 +127.05 (+0.33%) Hang Seng
19,473.67 -162.55 (-0.83%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,018.45 +4,684.54 (+7.06%) CMC Crypto 200
1,504.66 +150.24 (+11.09%)
Chicago SRW Wheat Futures,May-2 (ZWK25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 08:09PM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 754.75 | 756.75 | 751.25 | 751.25 | 751.25 | 27 |
| 17 May 2024 | 730.75 | 740.75 | 723.00 | 723.75 | 723.75 | 2,415 |
| 16 May 2024 | 732.25 | 745.25 | 725.50 | 730.50 | 730.50 | 2,415 |
| 15 May 2024 | 740.50 | 758.00 | 730.00 | 732.75 | 732.75 | 3,515 |
| 14 May 2024 | 747.50 | 753.00 | 734.25 | 740.25 | 740.25 | 3,060 |
| 13 May 2024 | 727.50 | 751.25 | 720.75 | 747.00 | 747.00 | 3,753 |
| 10 May 2024 | 708.75 | 728.50 | 708.75 | 727.75 | 727.75 | 2,785 |
| 09 May 2024 | 708.00 | 718.50 | 706.00 | 709.50 | 709.50 | 1,391 |
| 08 May 2024 | 717.00 | 721.50 | 705.25 | 708.50 | 708.50 | 1,408 |
| 07 May 2024 | 717.00 | 722.25 | 708.75 | 716.75 | 716.75 | 2,184 |
| 06 May 2024 | 693.25 | 720.75 | 688.25 | 719.75 | 719.75 | 2,023 |
| 03 May 2024 | 688.50 | 704.25 | 687.50 | 698.75 | 698.75 | 1,508 |
| 02 May 2024 | 679.00 | 690.50 | 676.00 | 683.00 | 683.00 | 1,754 |
| 01 May 2024 | 681.50 | 682.75 | 676.00 | 679.50 | 679.50 | 1,162 |
| 30 Apr 2024 | 681.00 | 684.50 | 676.75 | 681.00 | 681.00 | 1,764 |
| 29 Apr 2024 | 683.50 | 692.50 | 678.75 | 684.00 | 684.00 | 958 |
| 26 Apr 2024 | 687.25 | 701.00 | 685.25 | 692.25 | 692.25 | 1,162 |
| 25 Apr 2024 | 680.00 | 689.75 | 678.75 | 688.00 | 688.00 | 838 |
| 24 Apr 2024 | 667.25 | 683.75 | 662.50 | 681.00 | 681.00 | 1,142 |
| 23 Apr 2024 | 656.75 | 669.50 | 652.75 | 669.25 | 669.25 | 856 |
| 22 Apr 2024 | 643.50 | 664.00 | 641.25 | 659.00 | 659.00 | 1,067 |
| 19 Apr 2024 | 635.00 | 646.75 | 630.75 | 641.25 | 641.25 | 1,102 |
| 18 Apr 2024 | 626.00 | 631.00 | 624.25 | 626.75 | 626.75 | 285 |
| 17 Apr 2024 | 633.00 | 636.75 | 623.50 | 624.75 | 624.75 | 406 |
| 16 Apr 2024 | 636.00 | 638.75 | 628.25 | 631.75 | 631.75 | 351 |
| 15 Apr 2024 | 632.75 | 636.50 | 629.75 | 636.00 | 636.00 | 319 |
| 12 Apr 2024 | 634.50 | 641.50 | 633.50 | 638.00 | 638.00 | 454 |
| 11 Apr 2024 | 639.50 | 640.50 | 632.75 | 635.00 | 635.00 | 349 |
| 10 Apr 2024 | 648.00 | 648.75 | 639.75 | 642.50 | 642.50 | 204 |
| 09 Apr 2024 | 645.75 | 647.00 | 641.00 | 642.25 | 642.25 | 371 |
| 08 Apr 2024 | 650.00 | 655.00 | 645.00 | 650.50 | 650.50 | 599 |
| 05 Apr 2024 | 642.75 | 654.75 | 642.75 | 648.75 | 648.75 | 568 |
| 04 Apr 2024 | 643.75 | 645.25 | 637.25 | 642.75 | 642.75 | 355 |
| 03 Apr 2024 | 633.50 | 644.25 | 630.00 | 643.00 | 643.00 | 333 |
| 02 Apr 2024 | 640.00 | 644.00 | 632.00 | 634.50 | 634.50 | 366 |
| 01 Apr 2024 | 636.25 | 639.25 | 626.25 | 638.75 | 638.75 | 255 |
| 28 Mar 2024 | 634.00 | 644.50 | 632.00 | 638.50 | 638.50 | 494 |
| 27 Mar 2024 | 630.25 | 634.25 | 629.25 | 633.00 | 633.00 | 399 |
| 26 Mar 2024 | 636.50 | 637.75 | 631.75 | 631.75 | 631.75 | 191 |
| 25 Mar 2024 | 637.75 | 645.75 | 634.25 | 637.75 | 637.75 | 402 |
| 22 Mar 2024 | 625.25 | 635.75 | 623.75 | 635.75 | 635.75 | 163 |
| 21 Mar 2024 | 629.00 | 630.00 | 622.25 | 628.50 | 628.50 | 208 |
| 20 Mar 2024 | 626.50 | 626.75 | 617.75 | 626.75 | 626.75 | 245 |
| 19 Mar 2024 | 625.00 | 631.00 | 623.00 | 631.00 | 631.00 | 154 |
| 18 Mar 2024 | 619.75 | 623.25 | 614.00 | 623.25 | 623.25 | 183 |
| 15 Mar 2024 | 615.25 | 615.25 | 611.50 | 613.00 | 613.00 | 105 |
| 14 Mar 2024 | 616.50 | 616.50 | 610.25 | 613.00 | 613.00 | 395 |
| 13 Mar 2024 | 616.00 | 620.25 | 612.00 | 620.25 | 620.25 | 86 |
| 12 Mar 2024 | 621.50 | 625.75 | 617.75 | 620.00 | 620.00 | 331 |
| 11 Mar 2024 | 608.25 | 623.00 | 601.00 | 622.25 | 622.25 | 363 |
| 08 Mar 2024 | 605.00 | 612.75 | 601.50 | 611.25 | 611.25 | 643 |
| 07 Mar 2024 | 596.00 | 608.50 | 595.25 | 599.50 | 599.50 | 531 |
| 06 Mar 2024 | 602.25 | 602.75 | 591.75 | 597.00 | 597.00 | 469 |
| 05 Mar 2024 | 612.75 | 612.75 | 601.00 | 604.50 | 604.50 | 492 |
| 04 Mar 2024 | 609.25 | 614.50 | 605.25 | 613.75 | 613.75 | 434 |
| 01 Mar 2024 | 618.75 | 618.75 | 606.00 | 608.75 | 608.75 | 738 |
| 29 Feb 2024 | 627.75 | 627.75 | 618.75 | 623.00 | 623.00 | 205 |
| 28 Feb 2024 | 624.75 | 626.25 | 620.25 | 624.00 | 624.00 | 71 |
| 27 Feb 2024 | 619.50 | 632.75 | 619.25 | 627.75 | 627.75 | 312 |
| 26 Feb 2024 | 611.50 | 622.25 | 605.75 | 620.75 | 620.75 | 735 |
| 23 Feb 2024 | 620.75 | 624.50 | 610.50 | 611.25 | 611.25 | 116 |
| 22 Feb 2024 | 614.00 | 628.00 | 614.00 | 618.50 | 618.50 | 85 |
| 21 Feb 2024 | 619.25 | 619.25 | 611.75 | 615.75 | 615.75 | 96 |
| 20 Feb 2024 | 605.25 | 621.25 | 605.25 | 619.75 | 619.75 | 148 |
| 16 Feb 2024 | 602.75 | 605.00 | 602.75 | 605.00 | 605.00 | 31 |
| 15 Feb 2024 | 626.25 | 629.00 | 613.00 | 613.00 | 613.00 | 144 |
| 14 Feb 2024 | 630.00 | 633.75 | 623.75 | 627.75 | 627.75 | 192 |
| 13 Feb 2024 | 635.25 | 636.75 | 635.25 | 636.75 | 636.75 | 96 |
| 12 Feb 2024 | 635.00 | 639.00 | 632.25 | 638.25 | 638.25 | 101 |
| 09 Feb 2024 | 637.00 | 640.00 | 635.00 | 639.00 | 639.00 | 94 |
| 08 Feb 2024 | 643.25 | 643.25 | 640.00 | 640.00 | 640.00 | 100 |
| 07 Feb 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.25 | 200 |
| 06 Feb 2024 | 647.75 | 649.50 | 647.50 | 649.50 | 649.50 | 321 |
| 05 Feb 2024 | 649.75 | 650.00 | 648.75 | 649.25 | 649.25 | 50 |
| 02 Feb 2024 | 659.50 | 659.75 | 655.00 | 657.75 | 657.75 | 12 |
| 01 Feb 2024 | 650.00 | 657.00 | 648.25 | 656.25 | 656.25 | 18 |
| 31 Jan 2024 | 659.00 | 659.00 | 654.00 | 656.50 | 656.50 | 45 |
| 30 Jan 2024 | 652.75 | 665.50 | 647.50 | 664.75 | 664.75 | 97 |
| 29 Jan 2024 | 653.75 | 654.50 | 647.50 | 654.50 | 654.50 | 67 |
| 26 Jan 2024 | 663.00 | 663.00 | 655.25 | 660.25 | 660.25 | 41 |
| 25 Jan 2024 | 666.50 | 668.75 | 665.00 | 668.75 | 668.75 | 68 |
| 24 Jan 2024 | 659.25 | 669.00 | 659.25 | 668.50 | 668.50 | 49 |
| 23 Jan 2024 | 662.00 | 665.00 | 657.00 | 659.00 | 659.00 | 41 |
| 22 Jan 2024 | 657.25 | 659.25 | 657.25 | 659.25 | 659.25 | 73 |
| 19 Jan 2024 | 655.75 | 656.50 | 654.75 | 656.50 | 656.50 | 87 |
| 18 Jan 2024 | 647.50 | 650.50 | 645.00 | 650.50 | 650.50 | 250 |
| 17 Jan 2024 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 36 |
| 16 Jan 2024 | 661.75 | 661.75 | 647.50 | 653.25 | 653.25 | 202 |
| 12 Jan 2024 | 660.25 | 662.75 | 655.00 | 662.00 | 662.00 | 36 |
| 11 Jan 2024 | 666.75 | 666.75 | 666.75 | 666.75 | 666.75 | 53 |
| 10 Jan 2024 | 672.50 | 673.75 | 672.50 | 673.75 | 673.75 | 23 |
| 09 Jan 2024 | 662.50 | 672.50 | 662.25 | 672.50 | 672.50 | 110 |
| 08 Jan 2024 | 664.50 | 664.50 | 657.75 | 661.50 | 661.50 | 341 |
| 05 Jan 2024 | 672.00 | 672.25 | 672.00 | 672.25 | 672.25 | 1 |
| 04 Jan 2024 | 660.00 | 672.25 | 660.00 | 670.00 | 670.00 | 90 |
| 03 Jan 2024 | 664.75 | 665.50 | 663.50 | 664.00 | 664.00 | 20 |
| 02 Jan 2024 | 672.00 | 672.00 | 666.25 | 666.75 | 666.75 | 33 |
| 29 Dec 2023 | 679.50 | 682.25 | 679.50 | 682.25 | 682.25 | 13 |
| 28 Dec 2023 | 681.00 | 683.25 | 681.00 | 681.25 | 681.25 | 9 |
| 27 Dec 2023 | 678.50 | 678.75 | 676.25 | 676.25 | 676.25 | 31 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.