Australia markets close in 5 hours 15 minutes

KC HRW Wheat Futures,Dec-2020 (KE=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
548.50-0.75 (-0.14%)
As of 2:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020552.00560.50547.75548.50548.5022,601
26 Oct 2020569.50569.50548.25552.00552.0019,725
25 Oct 2020------
23 Oct 2020558.50572.75556.00569.75569.7519,725
22 Oct 2020569.50571.75558.50560.25560.2522,756
21 Oct 2020574.00579.50568.25569.75569.7525,204
20 Oct 2020563.00572.50560.25571.00571.0022,336
19 Oct 2020565.50568.75555.25563.00563.0020,577
18 Oct 2020------
16 Oct 2020557.25565.25552.00558.75558.7531,022
15 Oct 2020536.75559.50533.75558.00558.0029,177
14 Oct 2020534.00539.50523.50535.25535.2518,009
13 Oct 2020535.25540.50527.25531.25531.2523,157
12 Oct 2020535.50539.75526.75530.50530.5020,732
11 Oct 2020------
09 Oct 2020528.75542.75526.00535.50535.5028,461
08 Oct 2020546.50552.75527.50528.75528.7538,951
07 Oct 2020534.25552.50531.25544.50544.5041,873
06 Oct 2020524.50542.75518.50534.25534.2531,835
05 Oct 2020510.50527.50510.25524.25524.2525,826
04 Oct 2020------
02 Oct 2020506.50512.00497.50509.50509.5015,766
01 Oct 2020507.00513.25504.50506.50506.5035,805
30 Sep 2020475.75515.50475.00509.75509.7556,978
29 Sep 2020481.00484.00474.75476.00476.0018,759
28 Sep 2020473.75483.50469.50482.75482.7523,422
27 Sep 2020------
25 Sep 2020484.50486.00474.75475.25475.2521,685
24 Sep 2020484.50487.50477.25483.00483.0026,130
23 Sep 2020492.00494.50483.25484.25484.2522,929
22 Sep 2020488.50500.25484.00491.75491.7526,310
21 Sep 2020509.00509.00483.00487.25487.2536,911
20 Sep 2020------
18 Sep 2020488.25507.50488.00504.25504.2541,700
17 Sep 2020473.00490.50471.00487.50487.5028,372
16 Sep 2020466.50475.75465.00475.00475.0027,333
15 Sep 2020474.00475.75463.25468.00468.0023,578
14 Sep 2020477.50477.50474.75474.75474.7518,792
13 Sep 2020------
11 Sep 2020477.00477.00461.25473.50473.5025
10 Sep 2020484.25484.25476.25476.25476.2519
09 Sep 2020476.50476.50473.25473.25473.2513
08 Sep 2020475.25475.25471.50471.50471.501
06 Sep 2020------
04 Sep 2020480.00480.00474.50474.50474.5033
03 Sep 2020478.00478.50475.00475.00475.00159
02 Sep 2020481.00481.00473.75476.75476.75189
01 Sep 2020467.75488.50467.75483.50483.50440
31 Aug 2020463.50477.00461.75470.50470.50606
30 Aug 2020------
28 Aug 2020459.75466.00457.75461.75461.7510,471
27 Aug 2020449.25464.50448.25460.75460.7522,032
26 Aug 2020443.75450.75437.75450.25450.2517,537
25 Aug 2020435.25451.75435.25444.25444.2521,571
24 Aug 2020445.00449.75432.50435.25435.2521,359
23 Aug 2020------
21 Aug 2020440.25447.00437.25445.75445.7519,961
20 Aug 2020436.75442.00431.25441.50441.5020,158
19 Aug 2020430.00438.75428.50437.50437.5016,899
18 Aug 2020436.75437.00426.25430.00430.0025,925
17 Aug 2020425.25439.00425.25437.25437.2536,306
16 Aug 2020------
14 Aug 2020423.75433.00422.25425.25425.2540,959
13 Aug 2020417.25427.25416.25425.00425.0030,647
12 Aug 2020416.25420.00412.50417.75417.7551,593
11 Aug 2020413.25421.50413.25416.75416.7557,671
10 Aug 2020415.00417.25410.00414.00414.0028,818
09 Aug 2020------
07 Aug 2020417.00420.00409.75415.50415.5057,164
06 Aug 2020426.00426.25414.75417.25417.2532,322
05 Aug 2020423.00427.50422.25426.50426.5023,355
04 Aug 2020431.50431.50421.75422.25422.2529,367
03 Aug 2020438.50439.50426.25430.75430.7535,186
02 Aug 2020------
31 Jul 2020440.00445.25439.50442.50442.5019,355
30 Jul 2020445.50447.00438.25440.00440.0027,175
29 Jul 2020436.75446.25436.75445.75445.7528,346
28 Jul 2020439.50442.75433.25436.75436.7524,116
27 Jul 2020448.50449.00438.25439.50439.5020,546
26 Jul 2020------
24 Jul 2020441.50455.25440.25449.50449.5028,719
23 Jul 2020448.00449.25441.00441.25441.2522,439
22 Jul 2020441.25452.00439.75448.50448.5019,357
21 Jul 2020435.00444.25433.75442.50442.5021,434
20 Jul 2020448.00450.50432.00435.00435.0030,180
19 Jul 2020------
17 Jul 2020451.25454.25445.00448.75448.7520,659
16 Jul 2020459.50462.75445.00448.75448.7532,771
15 Jul 2020442.00460.25441.00459.50459.5041,438
14 Jul 2020445.25445.25438.25438.25438.2526,399
13 Jul 2020440.50440.50440.50440.50440.5027
12 Jul 2020------
10 Jul 2020452.00454.75447.25447.25447.255
09 Jul 2020455.00458.50452.00452.00452.005
08 Jul 2020447.25453.50447.25452.00452.0027
07 Jul 2020436.50436.50434.00436.00436.0046
06 Jul 2020433.00434.25428.50432.75432.7536
05 Jul 2020------
02 Jul 2020438.50438.50425.25427.25427.25103
01 Jul 2020435.75443.25434.00442.50442.50603
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...