KC HRW Wheat Futures,Dec-2022 (KE=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 09:03PM EDT. Market open.
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 14, 2022 | 882.75 | 885.25 | 882.25 | 884.75 | 884.75 | 516 |
| Aug 12, 2022 | 882.50 | 893.75 | 859.75 | 889.25 | 889.25 | 28,872 |
| Aug 11, 2022 | 872.00 | 894.75 | 865.25 | 889.25 | 889.25 | 28,872 |
| Aug 10, 2022 | 851.50 | 878.50 | 851.25 | 872.75 | 872.75 | 28,115 |
| Aug 09, 2022 | 854.75 | 868.50 | 840.75 | 851.75 | 851.75 | 21,497 |
| Aug 08, 2022 | 848.00 | 862.75 | 829.75 | 847.75 | 847.75 | 20,386 |
| Aug 07, 2022 | - | - | - | - | - | - |
| Aug 05, 2022 | 860.00 | 877.25 | 844.75 | 848.25 | 848.25 | 25,003 |
| Aug 04, 2022 | 836.00 | 865.25 | 831.00 | 860.25 | 860.25 | 23,644 |
| Aug 03, 2022 | 839.75 | 857.25 | 823.25 | 835.50 | 835.50 | 22,922 |
| Aug 02, 2022 | 860.00 | 860.75 | 838.50 | 842.25 | 842.25 | 16,866 |
| Aug 01, 2022 | 878.00 | 886.50 | 845.25 | 866.50 | 866.50 | 15,540 |
| Jul 31, 2022 | - | - | - | - | - | - |
| Jul 29, 2022 | 886.25 | 915.25 | 870.50 | 874.50 | 874.50 | 17,369 |
| Jul 28, 2022 | 861.50 | 894.75 | 860.00 | 889.75 | 889.75 | 13,161 |
| Jul 27, 2022 | 876.00 | 889.00 | 853.00 | 861.75 | 861.75 | 18,330 |
| Jul 26, 2022 | 841.00 | 878.50 | 841.00 | 877.00 | 877.00 | 16,956 |
| Jul 25, 2022 | 848.00 | 853.00 | 823.25 | 839.75 | 839.75 | 21,333 |
| Jul 24, 2022 | - | - | - | - | - | - |
| Jul 22, 2022 | 859.75 | 861.75 | 814.50 | 820.25 | 820.25 | 24,291 |
| Jul 21, 2022 | 870.00 | 887.00 | 852.25 | 861.25 | 861.25 | 16,838 |
| Jul 20, 2022 | 869.75 | 897.75 | 858.00 | 870.50 | 870.50 | 14,197 |
| Jul 19, 2022 | 873.25 | 877.75 | 853.00 | 869.25 | 869.25 | 16,847 |
| Jul 18, 2022 | 847.50 | 884.25 | 836.75 | 874.00 | 874.00 | 16,596 |
| Jul 17, 2022 | - | - | - | - | - | - |
| Jul 15, 2022 | 848.75 | 854.00 | 820.00 | 837.50 | 837.50 | 18,725 |
| Jul 14, 2022 | 867.25 | 867.25 | 867.25 | 867.25 | 867.25 | 16,670 |
| Jul 13, 2022 | 889.00 | 889.00 | 867.25 | 867.25 | 867.25 | 6 |
| Jul 12, 2022 | 910.00 | 910.00 | 872.75 | 872.75 | 872.75 | 2 |
| Jul 11, 2022 | 967.50 | 968.50 | 920.25 | 920.25 | 920.25 | 91 |
| Jul 10, 2022 | - | - | - | - | - | - |
| Jul 08, 2022 | 914.00 | 950.75 | 914.00 | 950.75 | 950.75 | 152 |
| Jul 07, 2022 | 874.00 | 893.50 | 872.25 | 891.00 | 891.00 | 37 |
| Jul 06, 2022 | 860.50 | 883.75 | 836.50 | 849.25 | 849.25 | 95 |
| Jul 05, 2022 | 910.00 | 910.00 | 857.50 | 860.25 | 860.25 | 198 |
| Jul 04, 2022 | - | - | - | - | - | - |
| Jul 03, 2022 | - | - | - | - | - | - |
| Jul 01, 2022 | 950.50 | 955.25 | 907.50 | 911.00 | 911.00 | 494 |
| Jun 30, 2022 | 988.00 | 999.50 | 948.75 | 948.75 | 948.75 | 1,271 |
| Jun 29, 2022 | 984.00 | 1,003.25 | 981.00 | 985.25 | 985.25 | 6,629 |
| Jun 28, 2022 | 982.25 | 997.00 | 972.75 | 983.75 | 983.75 | 12,477 |
| Jun 27, 2022 | 992.00 | 1,003.50 | 971.50 | 972.75 | 972.75 | 10,724 |
| Jun 26, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | 1,005.25 | 1,022.00 | 991.75 | 992.50 | 992.50 | 12,691 |
| Jun 23, 2022 | 1,036.75 | 1,037.75 | 1,000.25 | 1,005.00 | 1,005.00 | 15,291 |
| Jun 22, 2022 | 1,042.50 | 1,066.00 | 1,025.50 | 1,039.25 | 1,039.25 | 16,619 |
| Jun 21, 2022 | 1,104.00 | 1,108.00 | 1,037.00 | 1,041.25 | 1,041.25 | 22,818 |
| Jun 20, 2022 | - | - | - | - | - | - |
| Jun 19, 2022 | - | - | - | - | - | - |
| Jun 17, 2022 | 1,148.00 | 1,152.75 | 1,102.50 | 1,105.00 | 1,105.00 | 21,892 |
| Jun 16, 2022 | 1,138.25 | 1,159.50 | 1,127.00 | 1,148.50 | 1,148.50 | 13,924 |
| Jun 15, 2022 | 1,142.25 | 1,145.25 | 1,125.75 | 1,133.25 | 1,133.25 | 18,235 |
| Jun 14, 2022 | 1,161.75 | 1,161.75 | 1,140.00 | 1,142.25 | 1,142.25 | 13,932 |
| Jun 13, 2022 | 1,165.00 | 1,183.00 | 1,146.50 | 1,161.75 | 1,161.75 | 24,534 |
| Jun 12, 2022 | - | - | - | - | - | - |
| Jun 10, 2022 | 1,153.75 | 1,167.75 | 1,140.00 | 1,162.50 | 1,162.50 | 23,704 |
| Jun 09, 2022 | 1,155.75 | 1,163.50 | 1,130.00 | 1,153.75 | 1,153.75 | 35,044 |
| Jun 08, 2022 | 1,152.25 | 1,168.00 | 1,141.75 | 1,155.00 | 1,155.00 | 23,501 |
| Jun 07, 2022 | 1,170.00 | 1,177.00 | 1,135.50 | 1,149.25 | 1,149.25 | 27,887 |
| Jun 06, 2022 | 1,134.25 | 1,184.75 | 1,134.25 | 1,170.00 | 1,170.00 | 17,715 |
| Jun 05, 2022 | - | - | - | - | - | - |
| Jun 03, 2022 | 1,146.00 | 1,157.50 | 1,119.00 | 1,121.00 | 1,121.00 | 18,071 |
| Jun 02, 2022 | 1,130.75 | 1,163.00 | 1,127.75 | 1,143.50 | 1,143.50 | 19,771 |
| Jun 01, 2022 | 1,169.75 | 1,177.50 | 1,112.50 | 1,128.25 | 1,128.25 | 24,740 |
| May 31, 2022 | 1,236.25 | 1,237.25 | 1,165.25 | 1,165.50 | 1,165.50 | 22,984 |
| May 30, 2022 | - | - | - | - | - | - |
| May 29, 2022 | - | - | - | - | - | - |
| May 27, 2022 | 1,226.75 | 1,251.00 | 1,212.00 | 1,235.25 | 1,235.25 | 12,729 |
| May 26, 2022 | 1,235.00 | 1,249.00 | 1,206.75 | 1,228.50 | 1,228.50 | 13,611 |
| May 25, 2022 | 1,236.00 | 1,239.75 | 1,192.00 | 1,233.25 | 1,233.25 | 20,150 |
| May 24, 2022 | 1,278.25 | 1,291.50 | 1,219.25 | 1,237.75 | 1,237.75 | 17,227 |
| May 23, 2022 | 1,262.25 | 1,282.25 | 1,259.00 | 1,276.50 | 1,276.50 | 9,998 |
| May 22, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 1,297.50 | 1,300.00 | 1,251.75 | 1,252.75 | 1,252.75 | 15,099 |
| May 19, 2022 | 1,322.75 | 1,345.25 | 1,277.50 | 1,295.25 | 1,295.25 | 16,155 |
| May 18, 2022 | 1,368.00 | 1,368.00 | 1,303.00 | 1,324.50 | 1,324.50 | 17,940 |
| May 17, 2022 | 1,370.50 | 1,379.25 | 1,298.50 | 1,367.75 | 1,367.75 | 22,301 |
| May 16, 2022 | 1,326.25 | 1,352.00 | 1,325.00 | 1,352.00 | 1,352.00 | 14,816 |
| May 15, 2022 | - | - | - | - | - | - |
| May 13, 2022 | 1,259.00 | 1,270.00 | 1,252.75 | 1,252.75 | 1,252.75 | 12,791 |
| May 12, 2022 | 1,200.00 | 1,254.00 | 1,200.00 | 1,254.00 | 1,254.00 | 34 |
| May 11, 2022 | 1,187.25 | 1,191.00 | 1,185.00 | 1,186.25 | 1,186.25 | 37 |
| May 10, 2022 | 1,167.00 | 1,168.25 | 1,167.00 | 1,168.25 | 1,168.25 | 4 |
| May 09, 2022 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 11 |
| May 08, 2022 | - | - | - | - | - | - |
| May 06, 2022 | 1,177.00 | 1,181.00 | 1,159.25 | 1,159.25 | 1,159.25 | 8 |
| May 05, 2022 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1 |
| May 04, 2022 | 1,116.00 | 1,121.00 | 1,112.50 | 1,112.50 | 1,112.50 | 22 |
| May 03, 2022 | 1,087.00 | 1,095.25 | 1,079.00 | 1,081.75 | 1,081.75 | 97 |
| May 02, 2022 | 1,084.25 | 1,100.25 | 1,081.75 | 1,086.75 | 1,086.75 | 30 |
| May 01, 2022 | - | - | - | - | - | - |
| Apr 29, 2022 | 1,134.75 | 1,140.50 | 1,094.25 | 1,094.25 | 1,094.25 | 257 |
| Apr 28, 2022 | 1,148.25 | 1,156.25 | 1,135.00 | 1,136.25 | 1,136.25 | 3,021 |
| Apr 27, 2022 | 1,156.00 | 1,159.00 | 1,141.75 | 1,148.25 | 1,148.25 | 3,606 |
| Apr 26, 2022 | 1,153.50 | 1,173.25 | 1,151.25 | 1,157.75 | 1,157.75 | 5,831 |
| Apr 25, 2022 | 1,149.50 | 1,156.00 | 1,132.50 | 1,145.25 | 1,145.25 | 8,802 |
| Apr 24, 2022 | - | - | - | - | - | - |
| Apr 22, 2022 | 1,140.25 | 1,151.25 | 1,128.75 | 1,142.75 | 1,142.75 | 5,491 |
| Apr 21, 2022 | 1,167.75 | 1,168.25 | 1,128.75 | 1,137.75 | 1,137.75 | 6,993 |
| Apr 20, 2022 | 1,171.00 | 1,186.25 | 1,143.25 | 1,163.25 | 1,163.25 | 10,946 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
