New Zealand markets closed

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

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
565.75+1.25 (+0.22%)
As of 02:19PM EDT. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
20 Sept 2024564.75574.00561.25565.75565.7524,966
19 Sept 2024578.50580.25564.00564.50564.5020,539
18 Sept 2024580.25588.00576.00578.50578.5020,539
17 Sept 2024580.75587.00576.25580.00580.0021,767
16 Sept 2024598.75600.00577.25580.50580.5033,563
13 Sept 2024578.50578.50578.50578.50578.5034,288
12 Sept 2024578.50578.50578.50578.50578.505
11 Sept 2024570.00580.75570.00580.75580.755
10 Sept 2024579.75579.75579.75579.75579.751
09 Sept 2024578.00578.00574.00574.75574.7571
06 Sept 2024589.75589.75562.50569.75569.7571
05 Sept 2024584.75587.00580.00581.00581.0036
04 Sept 2024567.50585.25567.50585.25585.2572
03 Sept 2024555.50567.25554.25566.50566.5030
30 Aug 2024544.00555.00544.00552.50552.50559
29 Aug 2024545.00547.00535.00545.50545.503,169
28 Aug 2024537.25547.50533.75544.75544.758,944
27 Aug 2024524.50544.00521.75538.75538.7520,254
26 Aug 2024522.00525.50512.00525.00525.0022,560
23 Aug 2024531.00533.50519.25520.00520.0017,359
22 Aug 2024536.50540.50521.25529.25529.2516,301
21 Aug 2024545.75549.75533.25536.25536.2518,640
20 Aug 2024539.75548.00538.00546.00546.0016,838
19 Aug 2024539.75545.00534.50540.75540.7520,497
16 Aug 2024536.25543.00531.25539.75539.7524,942
15 Aug 2024547.25557.75535.50537.00537.0031,045
14 Aug 2024547.00552.00542.00546.25546.2527,390
13 Aug 2024551.50552.00541.00547.75547.7535,884
12 Aug 2024552.75558.75540.00548.25548.2554,543
09 Aug 2024550.25565.25549.75554.00554.0040,892
08 Aug 2024555.00561.75548.25551.50551.5038,853
07 Aug 2024561.00567.50552.25555.50555.5044,489
06 Aug 2024560.25566.00552.00561.50561.5035,696
05 Aug 2024559.00562.50544.75560.25560.2529,024
02 Aug 2024553.75562.75550.50559.75559.7524,987
01 Aug 2024547.25557.50543.00554.50554.5027,633
31 Jul 2024548.75557.75539.00549.00549.0032,821
30 Jul 2024551.75553.75535.50550.25550.2528,330
29 Jul 2024546.00555.25540.75553.50553.5022,663
26 Jul 2024561.00566.25544.50545.50545.5025,736
25 Jul 2024565.50569.75555.50561.50561.5019,573
24 Jul 2024566.00575.75560.00567.50567.5024,247
23 Jul 2024571.00576.75562.25566.75566.7519,020
22 Jul 2024570.25578.25567.00571.75571.7526,315
19 Jul 2024560.25579.50557.00570.00570.0023,264
18 Jul 2024560.25569.25555.50562.75562.7522,685
17 Jul 2024548.50567.75547.00561.00561.0022,988
16 Jul 2024555.00560.50545.75550.25550.2528,893
15 Jul 2024569.00571.75550.25555.50555.5032,833
12 Jul 2024598.00604.00598.00604.00604.0039,334
11 Jul 2024605.00605.00591.25591.25591.251
10 Jul 2024573.00576.25566.75573.00573.0063
09 Jul 2024584.75586.00581.00581.00581.0018
08 Jul 2024590.75591.00572.00573.50573.5068
05 Jul 2024593.75595.25593.75595.25595.2512
03 Jul 2024593.00594.00581.50581.50581.5046
02 Jul 2024595.75598.75592.00593.00593.0021
01 Jul 2024587.50602.75586.50602.75602.75172
28 Jun 2024588.75596.25578.00587.50587.50884
27 Jun 2024578.00600.00575.00592.00592.005,136
26 Jun 2024576.00590.00572.50580.00580.0010,155
25 Jun 2024582.25585.25573.25576.00576.0015,638
24 Jun 2024581.50585.00571.75581.50581.5015,748
21 Jun 2024593.25596.25580.00581.25581.2524,266
20 Jun 2024601.00603.00585.75592.00592.0027,836
18 Jun 2024605.50608.25598.75600.75600.7521,868
17 Jun 2024626.25626.50604.00605.50605.5026,608
14 Jun 2024636.00639.50625.25627.50627.5039,752
13 Jun 2024635.00641.50629.00636.75636.7541,339
12 Jun 2024653.00654.00634.00637.25637.2548,540
11 Jun 2024643.25659.75639.50655.00655.0044,537
10 Jun 2024665.25665.25642.25643.75643.7545,867
07 Jun 2024677.00677.25655.50665.75665.7548,789
06 Jun 2024677.75689.50672.50678.00678.0035,739
05 Jun 2024687.25693.75672.75676.25676.2532,475
04 Jun 2024699.50705.25686.25687.25687.2533,851
03 Jun 2024713.00728.50697.50700.00700.0040,080
31 May 2024709.00723.25704.00708.75708.7533,435
30 May 2024719.25720.50704.00709.50709.5029,911
29 May 2024731.50733.50715.50719.75719.7532,075
28 May 2024734.25746.25722.25731.25731.2543,655
24 May 2024714.00725.25710.50721.25721.2541,777
23 May 2024700.75715.25690.00710.75710.7531,530
22 May 2024701.00719.25696.50699.50699.5029,545
21 May 2024696.00706.50689.25701.50701.5029,449
20 May 2024662.00700.75662.00696.75696.7533,876
17 May 2024673.25685.50660.25661.75661.7526,273
16 May 2024674.00691.50671.25673.25673.2529,742
15 May 2024684.00706.75674.00675.00675.0033,686
14 May 2024724.00724.00724.00724.00724.0037,506
13 May 2024724.00724.00724.00724.00724.006
10 May 2024697.25697.25697.25697.25697.256
09 May 2024675.00675.75675.00675.75675.756
08 May 2024675.00675.00658.25658.25658.252
07 May 2024677.00677.00670.00673.75673.754
06 May 2024692.25702.50685.00685.00685.005
03 May 2024675.00675.00660.00660.00660.004
02 May 2024637.00637.00637.00637.00637.004
01 May 2024619.50628.00617.00625.50625.5031
30 Apr 2024651.75660.50622.75622.75622.75276
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...