KC HRW Wheat Futures,Jul-2021 (KE=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
616.00+0.75 (+0.12%)
As of 2:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 615.25 | 623.25 | 608.50 | 616.00 | 616.00 | 24,425 |
| 16 Apr 2021 | 607.75 | 616.00 | 601.00 | 609.25 | 609.25 | 23,254 |
| 15 Apr 2021 | 604.25 | 610.75 | 596.00 | 607.75 | 607.75 | 23,254 |
| 14 Apr 2021 | 584.00 | 608.75 | 584.00 | 603.50 | 603.50 | 43,099 |
| 13 Apr 2021 | 580.00 | 587.00 | 576.25 | 584.75 | 584.75 | 24,781 |
| 12 Apr 2021 | 586.50 | 588.50 | 575.75 | 579.00 | 579.00 | 41,317 |
| 09 Apr 2021 | 578.75 | 592.50 | 576.75 | 586.50 | 586.50 | 39,208 |
| 08 Apr 2021 | 563.50 | 580.00 | 563.50 | 576.50 | 576.50 | 46,038 |
| 07 Apr 2021 | 556.25 | 566.25 | 555.25 | 563.25 | 563.25 | 26,415 |
| 06 Apr 2021 | 565.25 | 567.00 | 553.50 | 555.50 | 555.50 | 29,132 |
| 05 Apr 2021 | 563.25 | 573.75 | 561.75 | 563.00 | 563.00 | 13,858 |
| 01 Apr 2021 | 577.75 | 582.00 | 559.00 | 565.00 | 565.00 | 24,928 |
| 31 Mar 2021 | 559.25 | 587.00 | 553.00 | 575.75 | 575.75 | 32,946 |
| 30 Mar 2021 | 569.00 | 569.25 | 556.25 | 558.50 | 558.50 | 15,447 |
| 29 Mar 2021 | 569.25 | 570.25 | 558.25 | 569.50 | 569.50 | 21,698 |
| 26 Mar 2021 | 566.75 | 572.50 | 562.50 | 568.25 | 568.25 | 14,514 |
| 25 Mar 2021 | 576.25 | 577.50 | 565.50 | 566.75 | 566.75 | 18,269 |
| 24 Mar 2021 | 582.00 | 582.75 | 575.00 | 576.25 | 576.25 | 15,848 |
| 23 Mar 2021 | 577.00 | 587.00 | 566.50 | 582.00 | 582.00 | 29,844 |
| 22 Mar 2021 | 587.50 | 587.50 | 574.25 | 578.25 | 578.25 | 22,888 |
| 19 Mar 2021 | 587.00 | 590.25 | 580.00 | 585.50 | 585.50 | 22,951 |
| 18 Mar 2021 | 600.50 | 601.75 | 585.50 | 587.00 | 587.00 | 18,372 |
| 17 Mar 2021 | 606.50 | 609.25 | 600.25 | 601.00 | 601.00 | 11,406 |
| 16 Mar 2021 | 605.75 | 609.00 | 591.25 | 608.25 | 608.25 | 25,900 |
| 15 Mar 2021 | 604.00 | 609.00 | 598.25 | 606.75 | 606.75 | 19,794 |
| 12 Mar 2021 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 15,510 |
| 11 Mar 2021 | 597.00 | 597.00 | 593.75 | 595.75 | 595.75 | 2 |
| 10 Mar 2021 | 605.00 | 608.00 | 605.00 | 608.00 | 608.00 | 18 |
| 09 Mar 2021 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 15 |
| 08 Mar 2021 | 611.75 | 615.50 | 611.75 | 613.25 | 613.25 | 28 |
| 05 Mar 2021 | 617.25 | 617.25 | 617.25 | 617.25 | 617.25 | 22 |
| 04 Mar 2021 | 616.50 | 616.50 | 612.75 | 612.75 | 612.75 | 166 |
| 03 Mar 2021 | 616.00 | 617.50 | 615.50 | 617.50 | 617.50 | 342 |
| 02 Mar 2021 | 620.00 | 630.75 | 620.00 | 627.00 | 627.00 | 63 |
| 01 Mar 2021 | 629.00 | 629.00 | 614.25 | 614.25 | 614.25 | 149 |
| 26 Feb 2021 | 637.00 | 637.00 | 624.75 | 624.75 | 624.75 | 871 |
| 25 Feb 2021 | 654.25 | 656.00 | 637.25 | 644.25 | 644.25 | 7,676 |
| 24 Feb 2021 | 642.00 | 657.00 | 639.00 | 656.00 | 656.00 | 12,742 |
| 23 Feb 2021 | 645.00 | 645.50 | 635.00 | 641.00 | 641.00 | 16,406 |
| 22 Feb 2021 | 632.75 | 645.25 | 632.75 | 644.50 | 644.50 | 15,956 |
| 19 Feb 2021 | 637.25 | 645.50 | 627.75 | 631.75 | 631.75 | 19,960 |
| 18 Feb 2021 | 623.50 | 639.00 | 623.00 | 636.75 | 636.75 | 20,822 |
| 17 Feb 2021 | 639.00 | 640.00 | 619.75 | 624.50 | 624.50 | 20,856 |
| 16 Feb 2021 | 628.75 | 639.50 | 625.00 | 637.50 | 637.50 | 13,923 |
| 12 Feb 2021 | 612.00 | 624.25 | 612.00 | 616.75 | 616.75 | 24,334 |
| 11 Feb 2021 | 614.00 | 625.50 | 609.25 | 611.00 | 611.00 | 41,828 |
| 10 Feb 2021 | 634.00 | 635.25 | 610.75 | 614.00 | 614.00 | 44,224 |
| 09 Feb 2021 | 642.00 | 644.00 | 625.50 | 633.50 | 633.50 | 48,414 |
| 08 Feb 2021 | 627.75 | 642.00 | 626.25 | 639.50 | 639.50 | 56,013 |
| 05 Feb 2021 | 616.75 | 629.75 | 612.75 | 625.25 | 625.25 | 51,760 |
| 04 Feb 2021 | 625.00 | 630.00 | 614.50 | 618.75 | 618.75 | 28,510 |
| 03 Feb 2021 | 619.00 | 628.25 | 604.50 | 625.50 | 625.50 | 28,795 |
| 02 Feb 2021 | 627.00 | 629.75 | 616.75 | 619.00 | 619.00 | 15,990 |
| 01 Feb 2021 | 638.50 | 644.00 | 616.75 | 625.25 | 625.25 | 30,518 |
| 29 Jan 2021 | 628.00 | 639.75 | 623.25 | 638.00 | 638.00 | 22,765 |
| 28 Jan 2021 | 635.75 | 645.25 | 624.00 | 626.00 | 626.00 | 23,684 |
| 27 Jan 2021 | 640.50 | 648.00 | 630.75 | 636.75 | 636.75 | 17,751 |
| 26 Jan 2021 | 626.00 | 645.50 | 620.50 | 641.00 | 641.00 | 23,535 |
| 25 Jan 2021 | 613.25 | 630.25 | 605.50 | 627.25 | 627.25 | 21,991 |
| 22 Jan 2021 | 633.75 | 634.25 | 611.75 | 613.25 | 613.25 | 24,376 |
| 21 Jan 2021 | 637.00 | 646.50 | 632.25 | 635.75 | 635.75 | 17,611 |
| 20 Jan 2021 | 645.50 | 647.75 | 633.25 | 637.00 | 637.00 | 20,575 |
| 19 Jan 2021 | 649.75 | 657.00 | 638.75 | 644.00 | 644.00 | 22,907 |
| 15 Jan 2021 | 637.75 | 660.00 | 635.50 | 643.00 | 643.00 | 24,803 |
| 14 Jan 2021 | 625.75 | 640.75 | 621.00 | 636.50 | 636.50 | 21,509 |
| 13 Jan 2021 | 622.00 | 639.50 | 617.75 | 625.75 | 625.75 | 25,852 |
| 12 Jan 2021 | 596.25 | 626.50 | 594.00 | 622.50 | 622.50 | 29,054 |
| 11 Jan 2021 | 594.50 | 604.75 | 588.00 | 594.00 | 594.00 | 19,844 |
| 08 Jan 2021 | 600.00 | 601.75 | 587.25 | 594.75 | 594.75 | 22,565 |
| 07 Jan 2021 | 604.00 | 605.75 | 596.50 | 598.50 | 598.50 | 17,350 |
| 06 Jan 2021 | 609.25 | 615.00 | 603.00 | 603.50 | 603.50 | 18,859 |
| 05 Jan 2021 | 599.50 | 616.50 | 596.00 | 609.25 | 609.25 | 22,272 |
| 04 Jan 2021 | 605.00 | 613.75 | 597.00 | 599.50 | 599.50 | 23,945 |
| 31 Dec 2020 | 600.00 | 606.50 | 594.00 | 603.50 | 603.50 | 16,155 |
| 30 Dec 2020 | 585.00 | 604.75 | 580.75 | 601.25 | 601.25 | 20,826 |
| 29 Dec 2020 | 577.00 | 587.25 | 575.00 | 585.00 | 585.00 | 10,868 |
| 28 Dec 2020 | 590.50 | 592.00 | 569.75 | 577.00 | 577.00 | 16,469 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 577.50 | 593.00 | 573.00 | 588.00 | 588.00 | 18,633 |
| 22 Dec 2020 | 574.50 | 581.50 | 563.00 | 579.25 | 579.25 | 21,314 |
| 21 Dec 2020 | 572.00 | 575.25 | 557.50 | 574.50 | 574.50 | 15,368 |
| 18 Dec 2020 | 570.75 | 574.75 | 564.25 | 569.25 | 569.25 | 10,970 |
| 17 Dec 2020 | 561.50 | 571.25 | 561.25 | 570.00 | 570.00 | 13,702 |
| 16 Dec 2020 | 566.75 | 572.75 | 556.00 | 561.50 | 561.50 | 19,009 |
| 15 Dec 2020 | 563.75 | 571.00 | 560.25 | 566.00 | 566.00 | 16,656 |
| 14 Dec 2020 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 21,270 |
| 11 Dec 2020 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 8 |
| 10 Dec 2020 | 562.75 | 562.75 | 562.75 | 562.75 | 562.75 | 7 |
| 09 Dec 2020 | 541.50 | 550.25 | 541.50 | 550.25 | 550.25 | 2 |
| 08 Dec 2020 | 541.50 | 542.50 | 532.50 | 536.25 | 536.25 | 26 |
| 07 Dec 2020 | 536.00 | 542.50 | 536.00 | 542.50 | 542.50 | 25 |
| 04 Dec 2020 | 543.25 | 544.00 | 540.00 | 541.25 | 541.25 | 11 |
| 03 Dec 2020 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 4 |
| 02 Dec 2020 | 539.50 | 550.50 | 539.50 | 550.50 | 550.50 | 44 |
| 01 Dec 2020 | 548.00 | 548.00 | 537.50 | 537.50 | 537.50 | 84 |
| 30 Nov 2020 | 559.50 | 559.50 | 545.50 | 545.75 | 545.75 | 494 |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 563.25 | 565.00 | 543.00 | 543.75 | 543.75 | 10,655 |
| 24 Nov 2020 | 552.50 | 562.00 | 545.00 | 561.00 | 561.00 | 16,162 |
| 23 Nov 2020 | 550.50 | 557.00 | 549.50 | 551.25 | 551.25 | 15,059 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
