Canada Markets closed

KC HRW Wheat Futures,Dec-2022 (KE=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
884.75-7.75 (-0.87%)
As of 09:03PM EDT. Market open.
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2022882.75885.25882.25884.75884.75516
Aug 12, 2022882.50893.75859.75889.25889.2528,872
Aug 11, 2022872.00894.75865.25889.25889.2528,872
Aug 10, 2022851.50878.50851.25872.75872.7528,115
Aug 09, 2022854.75868.50840.75851.75851.7521,497
Aug 08, 2022848.00862.75829.75847.75847.7520,386
Aug 07, 2022------
Aug 05, 2022860.00877.25844.75848.25848.2525,003
Aug 04, 2022836.00865.25831.00860.25860.2523,644
Aug 03, 2022839.75857.25823.25835.50835.5022,922
Aug 02, 2022860.00860.75838.50842.25842.2516,866
Aug 01, 2022878.00886.50845.25866.50866.5015,540
Jul 31, 2022------
Jul 29, 2022886.25915.25870.50874.50874.5017,369
Jul 28, 2022861.50894.75860.00889.75889.7513,161
Jul 27, 2022876.00889.00853.00861.75861.7518,330
Jul 26, 2022841.00878.50841.00877.00877.0016,956
Jul 25, 2022848.00853.00823.25839.75839.7521,333
Jul 24, 2022------
Jul 22, 2022859.75861.75814.50820.25820.2524,291
Jul 21, 2022870.00887.00852.25861.25861.2516,838
Jul 20, 2022869.75897.75858.00870.50870.5014,197
Jul 19, 2022873.25877.75853.00869.25869.2516,847
Jul 18, 2022847.50884.25836.75874.00874.0016,596
Jul 17, 2022------
Jul 15, 2022848.75854.00820.00837.50837.5018,725
Jul 14, 2022867.25867.25867.25867.25867.2516,670
Jul 13, 2022889.00889.00867.25867.25867.256
Jul 12, 2022910.00910.00872.75872.75872.752
Jul 11, 2022967.50968.50920.25920.25920.2591
Jul 10, 2022------
Jul 08, 2022914.00950.75914.00950.75950.75152
Jul 07, 2022874.00893.50872.25891.00891.0037
Jul 06, 2022860.50883.75836.50849.25849.2595
Jul 05, 2022910.00910.00857.50860.25860.25198
Jul 04, 2022------
Jul 03, 2022------
Jul 01, 2022950.50955.25907.50911.00911.00494
Jun 30, 2022988.00999.50948.75948.75948.751,271
Jun 29, 2022984.001,003.25981.00985.25985.256,629
Jun 28, 2022982.25997.00972.75983.75983.7512,477
Jun 27, 2022992.001,003.50971.50972.75972.7510,724
Jun 26, 2022------
Jun 24, 20221,005.251,022.00991.75992.50992.5012,691
Jun 23, 20221,036.751,037.751,000.251,005.001,005.0015,291
Jun 22, 20221,042.501,066.001,025.501,039.251,039.2516,619
Jun 21, 20221,104.001,108.001,037.001,041.251,041.2522,818
Jun 20, 2022------
Jun 19, 2022------
Jun 17, 20221,148.001,152.751,102.501,105.001,105.0021,892
Jun 16, 20221,138.251,159.501,127.001,148.501,148.5013,924
Jun 15, 20221,142.251,145.251,125.751,133.251,133.2518,235
Jun 14, 20221,161.751,161.751,140.001,142.251,142.2513,932
Jun 13, 20221,165.001,183.001,146.501,161.751,161.7524,534
Jun 12, 2022------
Jun 10, 20221,153.751,167.751,140.001,162.501,162.5023,704
Jun 09, 20221,155.751,163.501,130.001,153.751,153.7535,044
Jun 08, 20221,152.251,168.001,141.751,155.001,155.0023,501
Jun 07, 20221,170.001,177.001,135.501,149.251,149.2527,887
Jun 06, 20221,134.251,184.751,134.251,170.001,170.0017,715
Jun 05, 2022------
Jun 03, 20221,146.001,157.501,119.001,121.001,121.0018,071
Jun 02, 20221,130.751,163.001,127.751,143.501,143.5019,771
Jun 01, 20221,169.751,177.501,112.501,128.251,128.2524,740
May 31, 20221,236.251,237.251,165.251,165.501,165.5022,984
May 30, 2022------
May 29, 2022------
May 27, 20221,226.751,251.001,212.001,235.251,235.2512,729
May 26, 20221,235.001,249.001,206.751,228.501,228.5013,611
May 25, 20221,236.001,239.751,192.001,233.251,233.2520,150
May 24, 20221,278.251,291.501,219.251,237.751,237.7517,227
May 23, 20221,262.251,282.251,259.001,276.501,276.509,998
May 22, 2022------
May 20, 20221,297.501,300.001,251.751,252.751,252.7515,099
May 19, 20221,322.751,345.251,277.501,295.251,295.2516,155
May 18, 20221,368.001,368.001,303.001,324.501,324.5017,940
May 17, 20221,370.501,379.251,298.501,367.751,367.7522,301
May 16, 20221,326.251,352.001,325.001,352.001,352.0014,816
May 15, 2022------
May 13, 20221,259.001,270.001,252.751,252.751,252.7512,791
May 12, 20221,200.001,254.001,200.001,254.001,254.0034
May 11, 20221,187.251,191.001,185.001,186.251,186.2537
May 10, 20221,167.001,168.251,167.001,168.251,168.254
May 09, 20221,153.251,153.251,153.251,153.251,153.2511
May 08, 2022------
May 06, 20221,177.001,181.001,159.251,159.251,159.258
May 05, 20221,165.751,165.751,165.751,165.751,165.751
May 04, 20221,116.001,121.001,112.501,112.501,112.5022
May 03, 20221,087.001,095.251,079.001,081.751,081.7597
May 02, 20221,084.251,100.251,081.751,086.751,086.7530
May 01, 2022------
Apr 29, 20221,134.751,140.501,094.251,094.251,094.25257
Apr 28, 20221,148.251,156.251,135.001,136.251,136.253,021
Apr 27, 20221,156.001,159.001,141.751,148.251,148.253,606
Apr 26, 20221,153.501,173.251,151.251,157.751,157.755,831
Apr 25, 20221,149.501,156.001,132.501,145.251,145.258,802
Apr 24, 2022------
Apr 22, 20221,140.251,151.251,128.751,142.751,142.755,491
Apr 21, 20221,167.751,168.251,128.751,137.751,137.756,993
Apr 20, 20221,171.001,186.251,143.251,163.251,163.2510,946
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...