UK markets close in 6 hours 35 minutes

KC HRW Wheat Futures,Jul-2024 (KE=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
583.50+0.50 (+0.09%)
As of 04:45AM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024583.00590.00581.75583.50583.502,684
19 Apr 2024576.25592.25574.75581.50581.5017,061
18 Apr 2024574.00583.25572.25577.25577.2517,061
17 Apr 2024586.75589.25572.25572.75572.7516,310
16 Apr 2024584.75591.50578.75587.50587.5015,906
15 Apr 2024589.25590.75578.25584.00584.0015,088
12 Apr 2024584.00591.25579.75589.75589.7518,404
11 Apr 2024592.75597.25581.50583.25583.2536,363
10 Apr 2024577.00596.75576.25594.50594.5051,551
09 Apr 2024585.00585.00571.00577.25577.2537,138
08 Apr 2024584.00595.25579.75585.25585.2540,764
05 Apr 2024577.50591.25575.00582.25582.2538,149
04 Apr 2024580.00588.50574.75577.50577.5038,492
03 Apr 2024565.25582.00560.50580.50580.5035,707
02 Apr 2024575.75580.50563.00563.25563.2529,405
01 Apr 2024585.25587.75564.25575.50575.5026,031
28 Mar 2024578.25594.00575.75585.25585.2528,772
27 Mar 2024577.25580.75572.25578.25578.2523,530
26 Mar 2024589.00590.75576.50577.25577.2521,689
25 Mar 2024592.75601.75584.75589.50589.5030,949
22 Mar 2024581.50592.75572.50590.50590.5026,778
21 Mar 2024581.25588.00574.75581.75581.7522,152
20 Mar 2024582.00584.25567.25580.50580.5025,497
19 Mar 2024574.75587.50571.50582.75582.7527,032
18 Mar 2024568.00578.75563.50573.75573.7524,120
15 Mar 2024575.50577.50561.00566.25566.2525,364
14 Mar 2024613.50613.50613.50613.50613.5030,455
13 Mar 2024618.25618.25613.50613.50613.503
12 Mar 2024618.50626.00618.50623.25623.2518
11 Mar 2024607.00618.50607.00618.50618.502
08 Mar 2024594.50608.50594.50608.50608.502
07 Mar 2024594.75594.75594.00594.75594.755
06 Mar 2024576.25576.25576.25576.25576.25-
05 Mar 2024591.50591.50591.50591.50591.508
04 Mar 2024602.50602.50602.50602.50602.50127
01 Mar 2024601.50602.00580.00580.00580.00155
29 Feb 2024602.25603.00588.25602.75602.75301
28 Feb 2024593.25600.50580.25595.50595.502,828
27 Feb 2024584.00597.25583.50593.50593.508,364
26 Feb 2024569.50585.50561.50583.75583.7517,116
23 Feb 2024574.25579.00565.25568.75568.7513,828
22 Feb 2024577.00594.00572.75574.00574.0015,250
21 Feb 2024585.00586.25573.75577.25577.2518,994
20 Feb 2024566.75588.00565.25585.75585.7524,908
16 Feb 2024575.75576.50563.00567.25567.2521,545
15 Feb 2024587.00590.00573.50575.75575.7535,906
14 Feb 2024595.00595.50579.25587.75587.7530,316
13 Feb 2024598.50599.25591.25594.50594.5035,710
12 Feb 2024601.50605.75595.50598.75598.7535,830
09 Feb 2024602.25611.75594.75601.50601.5037,465
08 Feb 2024617.25619.00597.25601.00601.0038,122
07 Feb 2024617.00626.00613.00618.25618.2534,669
06 Feb 2024614.00622.25611.75618.50618.5020,808
05 Feb 2024626.00626.00610.75614.00614.0026,139
02 Feb 2024620.00634.50618.50625.00625.0030,407
01 Feb 2024621.75624.50613.00620.75620.7524,358
31 Jan 2024629.75630.00617.00622.00622.0028,755
30 Jan 2024617.50632.75612.00630.75630.7530,111
29 Jan 2024625.50626.75607.25618.25618.2525,051
26 Jan 2024637.00641.00619.25624.75624.7533,787
25 Jan 2024624.00637.75624.00637.00637.0040,437
24 Jan 2024617.00627.75616.25625.75625.7523,164
23 Jan 2024608.00624.75604.50617.50617.5031,254
22 Jan 2024609.25611.50601.00607.00607.0020,955
19 Jan 2024605.00617.25604.00608.00608.0021,442
18 Jan 2024594.75607.00586.75605.25605.2526,916
17 Jan 2024602.25609.00593.00594.00594.0021,650
16 Jan 2024614.00622.50600.25601.50601.5024,194
12 Jan 2024616.75622.50607.00615.25615.2531,593
11 Jan 2024624.25629.25613.50616.00616.0023,862
10 Jan 2024627.00627.00618.25624.50624.5022,999
09 Jan 2024615.50633.75614.00627.00627.0028,264
08 Jan 2024628.25629.75609.25615.25615.2529,208
05 Jan 2024624.75636.00623.50628.00628.0016,284
04 Jan 2024621.50627.25611.50625.75625.7520,095
03 Jan 2024630.25631.75615.50621.50621.5022,304
02 Jan 2024640.50642.00626.25629.00629.0021,682
29 Dec 2023643.00648.50637.25642.00642.0019,012
28 Dec 2023634.25647.00633.25643.75643.7519,169
27 Dec 2023642.00643.00627.25635.00635.0018,207
26 Dec 2023622.50647.50620.25642.75642.7518,877
22 Dec 2023626.50633.50622.00623.00623.0016,496
21 Dec 2023626.50632.75619.25626.75626.7519,574
20 Dec 2023641.00644.75624.00625.00625.0017,706
19 Dec 2023629.00643.25623.00641.50641.5021,855
18 Dec 2023643.50643.50624.00627.75627.7524,138
15 Dec 2023636.00643.50631.25642.75642.7521,849
14 Dec 2023626.75626.75626.75626.75626.7520,054
13 Dec 2023638.75638.75626.75626.75626.752
12 Dec 2023662.00662.00651.50651.50651.503
11 Dec 2023627.00627.00627.00627.00627.00-
08 Dec 2023656.25669.00653.25655.75655.7513
07 Dec 2023669.75673.00662.25662.25662.2523
06 Dec 2023658.25666.75650.75650.75650.7520
05 Dec 2023664.00665.25649.00657.50657.5049
04 Dec 2023644.75657.00644.75656.25656.25107
01 Dec 2023643.00646.75632.50645.00645.00242
30 Nov 2023635.25645.00631.25643.25643.25501
29 Nov 2023613.00641.75611.50640.00640.005,954
28 Nov 2023590.50615.00587.50613.00613.0010,893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...