Canada markets closed

KC HRW Wheat Futures,Dec-2021 (KE=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
718.25-1.75 (-0.24%)
As of 2:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021720.00723.75713.25718.25718.2515,265
Sep. 24, 2021720.00723.75713.25719.75719.7518,900
Sep. 23, 2021706.50721.50705.75720.00720.0018,900
Sep. 22, 2021690.00706.75688.50706.00706.0018,417
Sep. 21, 2021700.00701.75686.25690.50690.5017,265
Sep. 20, 2021712.50715.00697.00700.00700.0015,703
Sep. 17, 2021720.50723.00712.25713.00713.0013,957
Sep. 16, 2021715.50722.00710.50720.50720.5018,340
Sep. 15, 2021701.75717.25698.50716.00716.0019,108
Sep. 14, 2021686.50686.50686.50686.50686.5018,830
Sep. 13, 2021672.75684.00666.25678.25678.259
Sep. 10, 2021675.25676.25673.00676.25676.2528
Sep. 09, 2021684.00684.50676.50676.50676.5019
Sep. 08, 2021703.00704.00697.00697.00697.0010
Sep. 07, 2021703.50709.75703.50709.75709.752
Sep. 03, 2021702.00715.25701.50715.25715.2515
Sep. 02, 2021695.25701.25694.25701.25701.2581
Sep. 01, 2021705.00705.00695.25695.25695.2576
Aug. 31, 2021701.75707.50688.50705.25705.25920
Aug. 30, 2021715.25724.75701.00704.25704.256,727
Aug. 27, 2021715.50723.00709.00712.25712.2517,538
Aug. 26, 2021702.00717.00700.00715.50715.5012,648
Aug. 25, 2021704.25708.25696.50702.00702.0013,831
Aug. 24, 2021706.75709.50696.00704.25704.2518,297
Aug. 23, 2021699.75715.75697.25704.25704.2512,069
Aug. 20, 2021715.50718.75695.25702.00702.0019,274
Aug. 19, 2021722.50722.75707.00715.50715.5017,377
Aug. 18, 2021716.50725.50703.75723.75723.7515,911
Aug. 17, 2021738.00740.75713.25716.75716.7521,137
Aug. 16, 2021742.00749.00734.75736.50736.5019,828
Aug. 13, 2021736.00756.25732.00742.25742.2538,593
Aug. 12, 2021709.00747.00706.50738.75738.7541,822
Aug. 11, 2021713.00718.00705.25710.25710.2539,986
Aug. 10, 2021700.75718.00699.50714.25714.2540,385
Aug. 09, 2021704.75712.00696.75701.50701.5031,308
Aug. 06, 2021691.50708.25689.00705.75705.7537,692
Aug. 05, 2021692.25702.25687.75691.50691.5022,288
Aug. 04, 2021705.50719.00692.50694.25694.2528,042
Aug. 03, 2021701.50711.75695.25707.50707.5029,744
Aug. 02, 2021672.25705.75672.25703.50703.5033,293
Jul. 30, 2021673.25679.50664.00673.25673.2521,764
Jul. 29, 2021659.50677.75658.00674.50674.5024,317
Jul. 28, 2021641.00660.75640.75659.50659.5022,284
Jul. 27, 2021641.00655.00635.50641.50641.5021,677
Jul. 26, 2021649.00649.00631.00639.00639.0017,674
Jul. 23, 2021650.00660.50639.25646.00646.0022,848
Jul. 22, 2021665.50666.75644.75653.75653.7524,888
Jul. 21, 2021660.00670.50660.00668.75668.7527,499
Jul. 20, 2021652.75674.25652.75660.25660.2527,312
Jul. 19, 2021658.25668.00649.25652.25652.2527,323
Jul. 16, 2021639.00660.75637.50651.50651.5028,605
Jul. 15, 2021626.00641.00623.50640.25640.2526,305
Jul. 14, 2021617.50617.50617.50617.50617.5025,819
Jul. 13, 2021607.50625.75607.50612.50612.5019
Jul. 12, 2021622.00622.00604.75616.00616.0027
Jul. 09, 2021588.00603.50588.00599.00599.0088
Jul. 08, 2021580.00593.75580.00590.25590.2513
Jul. 07, 2021577.25586.75573.25581.00581.00152
Jul. 06, 2021599.00599.00573.00575.50575.50176
Jul. 02, 2021632.00632.00608.75611.25611.25291
Jul. 01, 2021653.50661.50630.00631.50631.50385
Jun. 30, 2021617.00650.25607.25650.25650.252,426
Jun. 29, 2021620.25635.00614.25619.00619.0014,002
Jun. 28, 2021600.25623.25600.00618.00618.0021,466
Jun. 25, 2021605.50615.00596.75600.25600.2513,905
Jun. 24, 2021610.00614.00598.75606.00606.0012,814
Jun. 23, 2021599.75618.75598.25612.00612.0018,354
Jun. 22, 2021605.00612.50595.25596.50596.5013,814
Jun. 21, 2021607.50611.00587.50599.75599.7517,804
Jun. 18, 2021586.25616.25585.50606.50606.5022,688
Jun. 17, 2021611.75613.25583.75585.25585.2520,261
Jun. 16, 2021613.00622.75608.50610.75610.7523,179
Jun. 15, 2021627.75628.25602.25612.75612.7533,079
Jun. 14, 2021635.00636.50612.50628.00628.0021,101
Jun. 11, 2021639.75642.75624.25638.00638.0029,351
Jun. 10, 2021636.25647.25630.50640.25640.2531,254
Jun. 09, 2021633.25637.00621.00635.75635.7532,892
Jun. 08, 2021632.25650.25628.50632.50632.5034,857
Jun. 07, 2021645.00654.50627.25630.00630.0040,184
Jun. 04, 2021623.75639.75622.50636.50636.5023,786
Jun. 03, 2021634.00646.75617.50624.25624.2524,876
Jun. 02, 2021636.00646.75625.50633.75633.7526,274
Jun. 01, 2021623.25653.00621.50637.50637.5029,285
May 28, 2021627.75629.50610.75613.25613.2523,561
May 27, 2021600.75629.50599.00626.25626.2527,452
May 26, 2021604.00606.50588.00598.75598.7528,798
May 25, 2021617.50620.00597.00604.50604.5026,368
May 24, 2021618.00620.25606.25615.25615.2519,629
May 21, 2021625.25627.50615.75624.00624.0025,843
May 20, 2021639.00643.50622.25625.00625.0033,677
May 19, 2021647.75649.50619.25633.75633.7526,710
May 18, 2021653.00670.50642.50647.75647.7521,713
May 17, 2021657.75659.00643.25652.25652.2520,524
May 14, 2021651.75651.75651.75651.75651.7535,340
May 13, 2021677.50677.50652.25652.25652.2514
May 12, 2021682.75682.75682.75682.75682.756
May 11, 2021707.00707.00702.50702.50702.5012
May 10, 2021713.25713.25695.50695.50695.507
May 07, 2021724.00727.75724.00727.75727.758
May 06, 2021709.50717.75709.50717.75717.7516
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...