KC HRW Wheat Futures,Sep-2024 (KE=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 02:19PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 561.00 | 566.25 | 544.50 | 545.50 | 545.50 | 19,573 |
| 25 Jul 2024 | 565.50 | 569.75 | 555.50 | 561.50 | 561.50 | 19,573 |
| 24 Jul 2024 | 566.00 | 575.75 | 560.00 | 567.50 | 567.50 | 24,247 |
| 23 Jul 2024 | 571.00 | 576.75 | 562.25 | 566.75 | 566.75 | 19,020 |
| 22 Jul 2024 | 570.25 | 578.25 | 567.00 | 571.75 | 571.75 | 26,315 |
| 19 Jul 2024 | 560.25 | 579.50 | 557.00 | 570.00 | 570.00 | 23,264 |
| 18 Jul 2024 | 560.25 | 569.25 | 555.50 | 562.75 | 562.75 | 22,685 |
| 17 Jul 2024 | 548.50 | 567.75 | 547.00 | 561.00 | 561.00 | 22,988 |
| 16 Jul 2024 | 555.00 | 560.50 | 545.75 | 550.25 | 550.25 | 28,893 |
| 15 Jul 2024 | 569.00 | 571.75 | 550.25 | 555.50 | 555.50 | 32,833 |
| 12 Jul 2024 | 598.00 | 604.00 | 598.00 | 604.00 | 604.00 | 39,334 |
| 11 Jul 2024 | 605.00 | 605.00 | 591.25 | 591.25 | 591.25 | 1 |
| 10 Jul 2024 | 573.00 | 576.25 | 566.75 | 573.00 | 573.00 | 63 |
| 09 Jul 2024 | 584.75 | 586.00 | 581.00 | 581.00 | 581.00 | 18 |
| 08 Jul 2024 | 590.75 | 591.00 | 572.00 | 573.50 | 573.50 | 68 |
| 05 Jul 2024 | 593.75 | 595.25 | 593.75 | 595.25 | 595.25 | 12 |
| 03 Jul 2024 | 593.00 | 594.00 | 581.50 | 581.50 | 581.50 | 46 |
| 02 Jul 2024 | 595.75 | 598.75 | 592.00 | 593.00 | 593.00 | 21 |
| 01 Jul 2024 | 587.50 | 602.75 | 586.50 | 602.75 | 602.75 | 172 |
| 28 Jun 2024 | 588.75 | 596.25 | 578.00 | 587.50 | 587.50 | 884 |
| 27 Jun 2024 | 578.00 | 600.00 | 575.00 | 592.00 | 592.00 | 5,136 |
| 26 Jun 2024 | 576.00 | 590.00 | 572.50 | 580.00 | 580.00 | 10,155 |
| 25 Jun 2024 | 582.25 | 585.25 | 573.25 | 576.00 | 576.00 | 15,638 |
| 24 Jun 2024 | 581.50 | 585.00 | 571.75 | 581.50 | 581.50 | 15,748 |
| 21 Jun 2024 | 593.25 | 596.25 | 580.00 | 581.25 | 581.25 | 24,266 |
| 20 Jun 2024 | 601.00 | 603.00 | 585.75 | 592.00 | 592.00 | 27,836 |
| 18 Jun 2024 | 605.50 | 608.25 | 598.75 | 600.75 | 600.75 | 21,868 |
| 17 Jun 2024 | 626.25 | 626.50 | 604.00 | 605.50 | 605.50 | 26,608 |
| 14 Jun 2024 | 636.00 | 639.50 | 625.25 | 627.50 | 627.50 | 39,752 |
| 13 Jun 2024 | 635.00 | 641.50 | 629.00 | 636.75 | 636.75 | 41,339 |
| 12 Jun 2024 | 653.00 | 654.00 | 634.00 | 637.25 | 637.25 | 48,540 |
| 11 Jun 2024 | 643.25 | 659.75 | 639.50 | 655.00 | 655.00 | 44,537 |
| 10 Jun 2024 | 665.25 | 665.25 | 642.25 | 643.75 | 643.75 | 45,867 |
| 07 Jun 2024 | 677.00 | 677.25 | 655.50 | 665.75 | 665.75 | 48,789 |
| 06 Jun 2024 | 677.75 | 689.50 | 672.50 | 678.00 | 678.00 | 35,739 |
| 05 Jun 2024 | 687.25 | 693.75 | 672.75 | 676.25 | 676.25 | 32,475 |
| 04 Jun 2024 | 699.50 | 705.25 | 686.25 | 687.25 | 687.25 | 33,851 |
| 03 Jun 2024 | 713.00 | 728.50 | 697.50 | 700.00 | 700.00 | 40,080 |
| 31 May 2024 | 709.00 | 723.25 | 704.00 | 708.75 | 708.75 | 33,435 |
| 30 May 2024 | 719.25 | 720.50 | 704.00 | 709.50 | 709.50 | 29,911 |
| 29 May 2024 | 731.50 | 733.50 | 715.50 | 719.75 | 719.75 | 32,075 |
| 28 May 2024 | 734.25 | 746.25 | 722.25 | 731.25 | 731.25 | 43,655 |
| 24 May 2024 | 714.00 | 725.25 | 710.50 | 721.25 | 721.25 | 41,777 |
| 23 May 2024 | 700.75 | 715.25 | 690.00 | 710.75 | 710.75 | 31,530 |
| 22 May 2024 | 701.00 | 719.25 | 696.50 | 699.50 | 699.50 | 29,545 |
| 21 May 2024 | 696.00 | 706.50 | 689.25 | 701.50 | 701.50 | 29,449 |
| 20 May 2024 | 662.00 | 700.75 | 662.00 | 696.75 | 696.75 | 33,876 |
| 17 May 2024 | 673.25 | 685.50 | 660.25 | 661.75 | 661.75 | 26,273 |
| 16 May 2024 | 674.00 | 691.50 | 671.25 | 673.25 | 673.25 | 29,742 |
| 15 May 2024 | 684.00 | 706.75 | 674.00 | 675.00 | 675.00 | 33,686 |
| 14 May 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 37,506 |
| 13 May 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 6 |
| 10 May 2024 | 697.25 | 697.25 | 697.25 | 697.25 | 697.25 | 6 |
| 09 May 2024 | 675.00 | 675.75 | 675.00 | 675.75 | 675.75 | 6 |
| 08 May 2024 | 675.00 | 675.00 | 658.25 | 658.25 | 658.25 | 2 |
| 07 May 2024 | 677.00 | 677.00 | 670.00 | 673.75 | 673.75 | 4 |
| 06 May 2024 | 692.25 | 702.50 | 685.00 | 685.00 | 685.00 | 5 |
| 03 May 2024 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | 4 |
| 02 May 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 4 |
| 01 May 2024 | 619.50 | 628.00 | 617.00 | 625.50 | 625.50 | 31 |
| 30 Apr 2024 | 651.75 | 660.50 | 622.75 | 622.75 | 622.75 | 276 |
| 29 Apr 2024 | 642.75 | 656.25 | 640.00 | 643.75 | 643.75 | 5,156 |
| 26 Apr 2024 | 630.25 | 655.00 | 627.50 | 646.25 | 646.25 | 15,721 |
| 25 Apr 2024 | 622.50 | 635.25 | 621.00 | 632.00 | 632.00 | 10,341 |
| 24 Apr 2024 | 608.00 | 629.00 | 606.75 | 624.25 | 624.25 | 13,577 |
| 23 Apr 2024 | 598.25 | 611.50 | 598.25 | 608.75 | 608.75 | 15,674 |
| 22 Apr 2024 | 580.75 | 606.75 | 580.25 | 597.50 | 597.50 | 17,037 |
| 19 Apr 2024 | 576.25 | 592.25 | 574.75 | 581.50 | 581.50 | 21,986 |
| 18 Apr 2024 | 574.00 | 583.25 | 572.25 | 577.25 | 577.25 | 17,061 |
| 17 Apr 2024 | 586.75 | 589.25 | 572.25 | 572.75 | 572.75 | 16,310 |
| 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 |
| *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.