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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2020 | 552.00 | 560.50 | 547.75 | 548.50 | 548.50 | 22,601 |
| 26 Oct 2020 | 569.50 | 569.50 | 548.25 | 552.00 | 552.00 | 19,725 |
| 25 Oct 2020 | - | - | - | - | - | - |
| 23 Oct 2020 | 558.50 | 572.75 | 556.00 | 569.75 | 569.75 | 19,725 |
| 22 Oct 2020 | 569.50 | 571.75 | 558.50 | 560.25 | 560.25 | 22,756 |
| 21 Oct 2020 | 574.00 | 579.50 | 568.25 | 569.75 | 569.75 | 25,204 |
| 20 Oct 2020 | 563.00 | 572.50 | 560.25 | 571.00 | 571.00 | 22,336 |
| 19 Oct 2020 | 565.50 | 568.75 | 555.25 | 563.00 | 563.00 | 20,577 |
| 18 Oct 2020 | - | - | - | - | - | - |
| 16 Oct 2020 | 557.25 | 565.25 | 552.00 | 558.75 | 558.75 | 31,022 |
| 15 Oct 2020 | 536.75 | 559.50 | 533.75 | 558.00 | 558.00 | 29,177 |
| 14 Oct 2020 | 534.00 | 539.50 | 523.50 | 535.25 | 535.25 | 18,009 |
| 13 Oct 2020 | 535.25 | 540.50 | 527.25 | 531.25 | 531.25 | 23,157 |
| 12 Oct 2020 | 535.50 | 539.75 | 526.75 | 530.50 | 530.50 | 20,732 |
| 11 Oct 2020 | - | - | - | - | - | - |
| 09 Oct 2020 | 528.75 | 542.75 | 526.00 | 535.50 | 535.50 | 28,461 |
| 08 Oct 2020 | 546.50 | 552.75 | 527.50 | 528.75 | 528.75 | 38,951 |
| 07 Oct 2020 | 534.25 | 552.50 | 531.25 | 544.50 | 544.50 | 41,873 |
| 06 Oct 2020 | 524.50 | 542.75 | 518.50 | 534.25 | 534.25 | 31,835 |
| 05 Oct 2020 | 510.50 | 527.50 | 510.25 | 524.25 | 524.25 | 25,826 |
| 04 Oct 2020 | - | - | - | - | - | - |
| 02 Oct 2020 | 506.50 | 512.00 | 497.50 | 509.50 | 509.50 | 15,766 |
| 01 Oct 2020 | 507.00 | 513.25 | 504.50 | 506.50 | 506.50 | 35,805 |
| 30 Sep 2020 | 475.75 | 515.50 | 475.00 | 509.75 | 509.75 | 56,978 |
| 29 Sep 2020 | 481.00 | 484.00 | 474.75 | 476.00 | 476.00 | 18,759 |
| 28 Sep 2020 | 473.75 | 483.50 | 469.50 | 482.75 | 482.75 | 23,422 |
| 27 Sep 2020 | - | - | - | - | - | - |
| 25 Sep 2020 | 484.50 | 486.00 | 474.75 | 475.25 | 475.25 | 21,685 |
| 24 Sep 2020 | 484.50 | 487.50 | 477.25 | 483.00 | 483.00 | 26,130 |
| 23 Sep 2020 | 492.00 | 494.50 | 483.25 | 484.25 | 484.25 | 22,929 |
| 22 Sep 2020 | 488.50 | 500.25 | 484.00 | 491.75 | 491.75 | 26,310 |
| 21 Sep 2020 | 509.00 | 509.00 | 483.00 | 487.25 | 487.25 | 36,911 |
| 20 Sep 2020 | - | - | - | - | - | - |
| 18 Sep 2020 | 488.25 | 507.50 | 488.00 | 504.25 | 504.25 | 41,700 |
| 17 Sep 2020 | 473.00 | 490.50 | 471.00 | 487.50 | 487.50 | 28,372 |
| 16 Sep 2020 | 466.50 | 475.75 | 465.00 | 475.00 | 475.00 | 27,333 |
| 15 Sep 2020 | 474.00 | 475.75 | 463.25 | 468.00 | 468.00 | 23,578 |
| 14 Sep 2020 | 477.50 | 477.50 | 474.75 | 474.75 | 474.75 | 18,792 |
| 13 Sep 2020 | - | - | - | - | - | - |
| 11 Sep 2020 | 477.00 | 477.00 | 461.25 | 473.50 | 473.50 | 25 |
| 10 Sep 2020 | 484.25 | 484.25 | 476.25 | 476.25 | 476.25 | 19 |
| 09 Sep 2020 | 476.50 | 476.50 | 473.25 | 473.25 | 473.25 | 13 |
| 08 Sep 2020 | 475.25 | 475.25 | 471.50 | 471.50 | 471.50 | 1 |
| 06 Sep 2020 | - | - | - | - | - | - |
| 04 Sep 2020 | 480.00 | 480.00 | 474.50 | 474.50 | 474.50 | 33 |
| 03 Sep 2020 | 478.00 | 478.50 | 475.00 | 475.00 | 475.00 | 159 |
| 02 Sep 2020 | 481.00 | 481.00 | 473.75 | 476.75 | 476.75 | 189 |
| 01 Sep 2020 | 467.75 | 488.50 | 467.75 | 483.50 | 483.50 | 440 |
| 31 Aug 2020 | 463.50 | 477.00 | 461.75 | 470.50 | 470.50 | 606 |
| 30 Aug 2020 | - | - | - | - | - | - |
| 28 Aug 2020 | 459.75 | 466.00 | 457.75 | 461.75 | 461.75 | 10,471 |
| 27 Aug 2020 | 449.25 | 464.50 | 448.25 | 460.75 | 460.75 | 22,032 |
| 26 Aug 2020 | 443.75 | 450.75 | 437.75 | 450.25 | 450.25 | 17,537 |
| 25 Aug 2020 | 435.25 | 451.75 | 435.25 | 444.25 | 444.25 | 21,571 |
| 24 Aug 2020 | 445.00 | 449.75 | 432.50 | 435.25 | 435.25 | 21,359 |
| 23 Aug 2020 | - | - | - | - | - | - |
| 21 Aug 2020 | 440.25 | 447.00 | 437.25 | 445.75 | 445.75 | 19,961 |
| 20 Aug 2020 | 436.75 | 442.00 | 431.25 | 441.50 | 441.50 | 20,158 |
| 19 Aug 2020 | 430.00 | 438.75 | 428.50 | 437.50 | 437.50 | 16,899 |
| 18 Aug 2020 | 436.75 | 437.00 | 426.25 | 430.00 | 430.00 | 25,925 |
| 17 Aug 2020 | 425.25 | 439.00 | 425.25 | 437.25 | 437.25 | 36,306 |
| 16 Aug 2020 | - | - | - | - | - | - |
| 14 Aug 2020 | 423.75 | 433.00 | 422.25 | 425.25 | 425.25 | 40,959 |
| 13 Aug 2020 | 417.25 | 427.25 | 416.25 | 425.00 | 425.00 | 30,647 |
| 12 Aug 2020 | 416.25 | 420.00 | 412.50 | 417.75 | 417.75 | 51,593 |
| 11 Aug 2020 | 413.25 | 421.50 | 413.25 | 416.75 | 416.75 | 57,671 |
| 10 Aug 2020 | 415.00 | 417.25 | 410.00 | 414.00 | 414.00 | 28,818 |
| 09 Aug 2020 | - | - | - | - | - | - |
| 07 Aug 2020 | 417.00 | 420.00 | 409.75 | 415.50 | 415.50 | 57,164 |
| 06 Aug 2020 | 426.00 | 426.25 | 414.75 | 417.25 | 417.25 | 32,322 |
| 05 Aug 2020 | 423.00 | 427.50 | 422.25 | 426.50 | 426.50 | 23,355 |
| 04 Aug 2020 | 431.50 | 431.50 | 421.75 | 422.25 | 422.25 | 29,367 |
| 03 Aug 2020 | 438.50 | 439.50 | 426.25 | 430.75 | 430.75 | 35,186 |
| 02 Aug 2020 | - | - | - | - | - | - |
| 31 Jul 2020 | 440.00 | 445.25 | 439.50 | 442.50 | 442.50 | 19,355 |
| 30 Jul 2020 | 445.50 | 447.00 | 438.25 | 440.00 | 440.00 | 27,175 |
| 29 Jul 2020 | 436.75 | 446.25 | 436.75 | 445.75 | 445.75 | 28,346 |
| 28 Jul 2020 | 439.50 | 442.75 | 433.25 | 436.75 | 436.75 | 24,116 |
| 27 Jul 2020 | 448.50 | 449.00 | 438.25 | 439.50 | 439.50 | 20,546 |
| 26 Jul 2020 | - | - | - | - | - | - |
| 24 Jul 2020 | 441.50 | 455.25 | 440.25 | 449.50 | 449.50 | 28,719 |
| 23 Jul 2020 | 448.00 | 449.25 | 441.00 | 441.25 | 441.25 | 22,439 |
| 22 Jul 2020 | 441.25 | 452.00 | 439.75 | 448.50 | 448.50 | 19,357 |
| 21 Jul 2020 | 435.00 | 444.25 | 433.75 | 442.50 | 442.50 | 21,434 |
| 20 Jul 2020 | 448.00 | 450.50 | 432.00 | 435.00 | 435.00 | 30,180 |
| 19 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 451.25 | 454.25 | 445.00 | 448.75 | 448.75 | 20,659 |
| 16 Jul 2020 | 459.50 | 462.75 | 445.00 | 448.75 | 448.75 | 32,771 |
| 15 Jul 2020 | 442.00 | 460.25 | 441.00 | 459.50 | 459.50 | 41,438 |
| 14 Jul 2020 | 445.25 | 445.25 | 438.25 | 438.25 | 438.25 | 26,399 |
| 13 Jul 2020 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 27 |
| 12 Jul 2020 | - | - | - | - | - | - |
| 10 Jul 2020 | 452.00 | 454.75 | 447.25 | 447.25 | 447.25 | 5 |
| 09 Jul 2020 | 455.00 | 458.50 | 452.00 | 452.00 | 452.00 | 5 |
| 08 Jul 2020 | 447.25 | 453.50 | 447.25 | 452.00 | 452.00 | 27 |
| 07 Jul 2020 | 436.50 | 436.50 | 434.00 | 436.00 | 436.00 | 46 |
| 06 Jul 2020 | 433.00 | 434.25 | 428.50 | 432.75 | 432.75 | 36 |
| 05 Jul 2020 | - | - | - | - | - | - |
| 02 Jul 2020 | 438.50 | 438.50 | 425.25 | 427.25 | 427.25 | 103 |
| 01 Jul 2020 | 435.75 | 443.25 | 434.00 | 442.50 | 442.50 | 603 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
