KC HRW Wheat Futures,Jul-2024 (KE=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 07:27AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 569.25 | 576.25 | 569.25 | 571.00 | 571.00 | 3,495 |
| 17 Apr 2024 | 586.75 | 589.25 | 572.25 | 572.75 | 572.75 | 15,906 |
| 16 Apr 2024 | 584.75 | 591.50 | 578.75 | 587.50 | 587.50 | 15,906 |
| 15 Apr 2024 | 589.25 | 590.75 | 578.25 | 584.00 | 584.00 | 15,088 |
| 12 Apr 2024 | 584.00 | 591.25 | 579.75 | 589.75 | 589.75 | 18,404 |
| 11 Apr 2024 | 592.75 | 597.25 | 581.50 | 583.25 | 583.25 | 36,363 |
| 10 Apr 2024 | 577.00 | 596.75 | 576.25 | 594.50 | 594.50 | 51,551 |
| 09 Apr 2024 | 585.00 | 585.00 | 571.00 | 577.25 | 577.25 | 37,138 |
| 08 Apr 2024 | 584.00 | 595.25 | 579.75 | 585.25 | 585.25 | 40,764 |
| 05 Apr 2024 | 577.50 | 591.25 | 575.00 | 582.25 | 582.25 | 38,149 |
| 04 Apr 2024 | 580.00 | 588.50 | 574.75 | 577.50 | 577.50 | 38,492 |
| 03 Apr 2024 | 565.25 | 582.00 | 560.50 | 580.50 | 580.50 | 35,707 |
| 02 Apr 2024 | 575.75 | 580.50 | 563.00 | 563.25 | 563.25 | 29,405 |
| 01 Apr 2024 | 585.25 | 587.75 | 564.25 | 575.50 | 575.50 | 26,031 |
| 28 Mar 2024 | 578.25 | 594.00 | 575.75 | 585.25 | 585.25 | 28,772 |
| 27 Mar 2024 | 577.25 | 580.75 | 572.25 | 578.25 | 578.25 | 23,530 |
| 26 Mar 2024 | 589.00 | 590.75 | 576.50 | 577.25 | 577.25 | 21,689 |
| 25 Mar 2024 | 592.75 | 601.75 | 584.75 | 589.50 | 589.50 | 30,949 |
| 22 Mar 2024 | 581.50 | 592.75 | 572.50 | 590.50 | 590.50 | 26,778 |
| 21 Mar 2024 | 581.25 | 588.00 | 574.75 | 581.75 | 581.75 | 22,152 |
| 20 Mar 2024 | 582.00 | 584.25 | 567.25 | 580.50 | 580.50 | 25,497 |
| 19 Mar 2024 | 574.75 | 587.50 | 571.50 | 582.75 | 582.75 | 27,032 |
| 18 Mar 2024 | 568.00 | 578.75 | 563.50 | 573.75 | 573.75 | 24,120 |
| 15 Mar 2024 | 575.50 | 577.50 | 561.00 | 566.25 | 566.25 | 25,364 |
| 14 Mar 2024 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | 30,455 |
| 13 Mar 2024 | 618.25 | 618.25 | 613.50 | 613.50 | 613.50 | 3 |
| 12 Mar 2024 | 618.50 | 626.00 | 618.50 | 623.25 | 623.25 | 18 |
| 11 Mar 2024 | 607.00 | 618.50 | 607.00 | 618.50 | 618.50 | 2 |
| 08 Mar 2024 | 594.50 | 608.50 | 594.50 | 608.50 | 608.50 | 2 |
| 07 Mar 2024 | 594.75 | 594.75 | 594.00 | 594.75 | 594.75 | 5 |
| 06 Mar 2024 | 576.25 | 576.25 | 576.25 | 576.25 | 576.25 | - |
| 05 Mar 2024 | 591.50 | 591.50 | 591.50 | 591.50 | 591.50 | 8 |
| 04 Mar 2024 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 127 |
| 01 Mar 2024 | 601.50 | 602.00 | 580.00 | 580.00 | 580.00 | 155 |
| 29 Feb 2024 | 602.25 | 603.00 | 588.25 | 602.75 | 602.75 | 301 |
| 28 Feb 2024 | 593.25 | 600.50 | 580.25 | 595.50 | 595.50 | 2,828 |
| 27 Feb 2024 | 584.00 | 597.25 | 583.50 | 593.50 | 593.50 | 8,364 |
| 26 Feb 2024 | 569.50 | 585.50 | 561.50 | 583.75 | 583.75 | 17,116 |
| 23 Feb 2024 | 574.25 | 579.00 | 565.25 | 568.75 | 568.75 | 13,828 |
| 22 Feb 2024 | 577.00 | 594.00 | 572.75 | 574.00 | 574.00 | 15,250 |
| 21 Feb 2024 | 585.00 | 586.25 | 573.75 | 577.25 | 577.25 | 18,994 |
| 20 Feb 2024 | 566.75 | 588.00 | 565.25 | 585.75 | 585.75 | 24,908 |
| 16 Feb 2024 | 575.75 | 576.50 | 563.00 | 567.25 | 567.25 | 21,545 |
| 15 Feb 2024 | 587.00 | 590.00 | 573.50 | 575.75 | 575.75 | 35,906 |
| 14 Feb 2024 | 595.00 | 595.50 | 579.25 | 587.75 | 587.75 | 30,316 |
| 13 Feb 2024 | 598.50 | 599.25 | 591.25 | 594.50 | 594.50 | 35,710 |
| 12 Feb 2024 | 601.50 | 605.75 | 595.50 | 598.75 | 598.75 | 35,830 |
| 09 Feb 2024 | 602.25 | 611.75 | 594.75 | 601.50 | 601.50 | 37,465 |
| 08 Feb 2024 | 617.25 | 619.00 | 597.25 | 601.00 | 601.00 | 38,122 |
| 07 Feb 2024 | 617.00 | 626.00 | 613.00 | 618.25 | 618.25 | 34,669 |
| 06 Feb 2024 | 614.00 | 622.25 | 611.75 | 618.50 | 618.50 | 20,808 |
| 05 Feb 2024 | 626.00 | 626.00 | 610.75 | 614.00 | 614.00 | 26,139 |
| 02 Feb 2024 | 620.00 | 634.50 | 618.50 | 625.00 | 625.00 | 30,407 |
| 01 Feb 2024 | 621.75 | 624.50 | 613.00 | 620.75 | 620.75 | 24,358 |
| 31 Jan 2024 | 629.75 | 630.00 | 617.00 | 622.00 | 622.00 | 28,755 |
| 30 Jan 2024 | 617.50 | 632.75 | 612.00 | 630.75 | 630.75 | 30,111 |
| 29 Jan 2024 | 625.50 | 626.75 | 607.25 | 618.25 | 618.25 | 25,051 |
| 26 Jan 2024 | 637.00 | 641.00 | 619.25 | 624.75 | 624.75 | 33,787 |
| 25 Jan 2024 | 624.00 | 637.75 | 624.00 | 637.00 | 637.00 | 40,437 |
| 24 Jan 2024 | 617.00 | 627.75 | 616.25 | 625.75 | 625.75 | 23,164 |
| 23 Jan 2024 | 608.00 | 624.75 | 604.50 | 617.50 | 617.50 | 31,254 |
| 22 Jan 2024 | 609.25 | 611.50 | 601.00 | 607.00 | 607.00 | 20,955 |
| 19 Jan 2024 | 605.00 | 617.25 | 604.00 | 608.00 | 608.00 | 21,442 |
| 18 Jan 2024 | 594.75 | 607.00 | 586.75 | 605.25 | 605.25 | 26,916 |
| 17 Jan 2024 | 602.25 | 609.00 | 593.00 | 594.00 | 594.00 | 21,650 |
| 16 Jan 2024 | 614.00 | 622.50 | 600.25 | 601.50 | 601.50 | 24,194 |
| 12 Jan 2024 | 616.75 | 622.50 | 607.00 | 615.25 | 615.25 | 31,593 |
| 11 Jan 2024 | 624.25 | 629.25 | 613.50 | 616.00 | 616.00 | 23,862 |
| 10 Jan 2024 | 627.00 | 627.00 | 618.25 | 624.50 | 624.50 | 22,999 |
| 09 Jan 2024 | 615.50 | 633.75 | 614.00 | 627.00 | 627.00 | 28,264 |
| 08 Jan 2024 | 628.25 | 629.75 | 609.25 | 615.25 | 615.25 | 29,208 |
| 05 Jan 2024 | 624.75 | 636.00 | 623.50 | 628.00 | 628.00 | 16,284 |
| 04 Jan 2024 | 621.50 | 627.25 | 611.50 | 625.75 | 625.75 | 20,095 |
| 03 Jan 2024 | 630.25 | 631.75 | 615.50 | 621.50 | 621.50 | 22,304 |
| 02 Jan 2024 | 640.50 | 642.00 | 626.25 | 629.00 | 629.00 | 21,682 |
| 29 Dec 2023 | 643.00 | 648.50 | 637.25 | 642.00 | 642.00 | 19,012 |
| 28 Dec 2023 | 634.25 | 647.00 | 633.25 | 643.75 | 643.75 | 19,169 |
| 27 Dec 2023 | 642.00 | 643.00 | 627.25 | 635.00 | 635.00 | 18,207 |
| 26 Dec 2023 | 622.50 | 647.50 | 620.25 | 642.75 | 642.75 | 18,877 |
| 22 Dec 2023 | 626.50 | 633.50 | 622.00 | 623.00 | 623.00 | 16,496 |
| 21 Dec 2023 | 626.50 | 632.75 | 619.25 | 626.75 | 626.75 | 19,574 |
| 20 Dec 2023 | 641.00 | 644.75 | 624.00 | 625.00 | 625.00 | 17,706 |
| 19 Dec 2023 | 629.00 | 643.25 | 623.00 | 641.50 | 641.50 | 21,855 |
| 18 Dec 2023 | 643.50 | 643.50 | 624.00 | 627.75 | 627.75 | 24,138 |
| 15 Dec 2023 | 636.00 | 643.50 | 631.25 | 642.75 | 642.75 | 21,849 |
| 14 Dec 2023 | 626.75 | 626.75 | 626.75 | 626.75 | 626.75 | 20,054 |
| 13 Dec 2023 | 638.75 | 638.75 | 626.75 | 626.75 | 626.75 | 2 |
| 12 Dec 2023 | 662.00 | 662.00 | 651.50 | 651.50 | 651.50 | 3 |
| 11 Dec 2023 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - |
| 08 Dec 2023 | 656.25 | 669.00 | 653.25 | 655.75 | 655.75 | 13 |
| 07 Dec 2023 | 669.75 | 673.00 | 662.25 | 662.25 | 662.25 | 23 |
| 06 Dec 2023 | 658.25 | 666.75 | 650.75 | 650.75 | 650.75 | 20 |
| 05 Dec 2023 | 664.00 | 665.25 | 649.00 | 657.50 | 657.50 | 49 |
| 04 Dec 2023 | 644.75 | 657.00 | 644.75 | 656.25 | 656.25 | 107 |
| 01 Dec 2023 | 643.00 | 646.75 | 632.50 | 645.00 | 645.00 | 242 |
| 30 Nov 2023 | 635.25 | 645.00 | 631.25 | 643.25 | 643.25 | 501 |
| 29 Nov 2023 | 613.00 | 641.75 | 611.50 | 640.00 | 640.00 | 5,954 |
| 28 Nov 2023 | 590.50 | 615.00 | 587.50 | 613.00 | 613.00 | 10,893 |
| 27 Nov 2023 | 602.50 | 609.00 | 588.50 | 590.00 | 590.00 | 16,203 |
| 24 Nov 2023 | 612.50 | 612.50 | 599.25 | 602.00 | 602.00 | 9,348 |
| *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.