KC HRW Wheat Futures,Jul-2024 (KE=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 09:57PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 628.75 | 632.00 | 628.25 | 629.50 | 629.50 | 978 |
| Apr 24, 2024 | 608.00 | 629.00 | 606.75 | 624.25 | 624.25 | 15,674 |
| Apr 23, 2024 | 598.25 | 611.50 | 598.25 | 608.75 | 608.75 | 15,674 |
| Apr 22, 2024 | 580.75 | 606.75 | 580.25 | 597.50 | 597.50 | 17,037 |
| Apr 19, 2024 | 576.25 | 592.25 | 574.75 | 581.50 | 581.50 | 21,986 |
| Apr 18, 2024 | 574.00 | 583.25 | 572.25 | 577.25 | 577.25 | 17,061 |
| Apr 17, 2024 | 586.75 | 589.25 | 572.25 | 572.75 | 572.75 | 16,310 |
| Apr 16, 2024 | 584.75 | 591.50 | 578.75 | 587.50 | 587.50 | 15,906 |
| Apr 15, 2024 | 589.25 | 590.75 | 578.25 | 584.00 | 584.00 | 15,088 |
| Apr 12, 2024 | 584.00 | 591.25 | 579.75 | 589.75 | 589.75 | 18,404 |
| Apr 11, 2024 | 592.75 | 597.25 | 581.50 | 583.25 | 583.25 | 36,363 |
| Apr 10, 2024 | 577.00 | 596.75 | 576.25 | 594.50 | 594.50 | 51,551 |
| Apr 09, 2024 | 585.00 | 585.00 | 571.00 | 577.25 | 577.25 | 37,138 |
| Apr 08, 2024 | 584.00 | 595.25 | 579.75 | 585.25 | 585.25 | 40,764 |
| Apr 05, 2024 | 577.50 | 591.25 | 575.00 | 582.25 | 582.25 | 38,149 |
| Apr 04, 2024 | 580.00 | 588.50 | 574.75 | 577.50 | 577.50 | 38,492 |
| Apr 03, 2024 | 565.25 | 582.00 | 560.50 | 580.50 | 580.50 | 35,707 |
| Apr 02, 2024 | 575.75 | 580.50 | 563.00 | 563.25 | 563.25 | 29,405 |
| Apr 01, 2024 | 585.25 | 587.75 | 564.25 | 575.50 | 575.50 | 26,031 |
| Mar 28, 2024 | 578.25 | 594.00 | 575.75 | 585.25 | 585.25 | 28,772 |
| Mar 27, 2024 | 577.25 | 580.75 | 572.25 | 578.25 | 578.25 | 23,530 |
| Mar 26, 2024 | 589.00 | 590.75 | 576.50 | 577.25 | 577.25 | 21,689 |
| Mar 25, 2024 | 592.75 | 601.75 | 584.75 | 589.50 | 589.50 | 30,949 |
| Mar 22, 2024 | 581.50 | 592.75 | 572.50 | 590.50 | 590.50 | 26,778 |
| Mar 21, 2024 | 581.25 | 588.00 | 574.75 | 581.75 | 581.75 | 22,152 |
| Mar 20, 2024 | 582.00 | 584.25 | 567.25 | 580.50 | 580.50 | 25,497 |
| Mar 19, 2024 | 574.75 | 587.50 | 571.50 | 582.75 | 582.75 | 27,032 |
| Mar 18, 2024 | 568.00 | 578.75 | 563.50 | 573.75 | 573.75 | 24,120 |
| Mar 15, 2024 | 575.50 | 577.50 | 561.00 | 566.25 | 566.25 | 25,364 |
| Mar 14, 2024 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | 30,455 |
| Mar 13, 2024 | 618.25 | 618.25 | 613.50 | 613.50 | 613.50 | 3 |
| Mar 12, 2024 | 618.50 | 626.00 | 618.50 | 623.25 | 623.25 | 18 |
| Mar 11, 2024 | 607.00 | 618.50 | 607.00 | 618.50 | 618.50 | 2 |
| Mar 08, 2024 | 594.50 | 608.50 | 594.50 | 608.50 | 608.50 | 2 |
| Mar 07, 2024 | 594.75 | 594.75 | 594.00 | 594.75 | 594.75 | 5 |
| Mar 06, 2024 | 576.25 | 576.25 | 576.25 | 576.25 | 576.25 | - |
| Mar 05, 2024 | 591.50 | 591.50 | 591.50 | 591.50 | 591.50 | 8 |
| Mar 04, 2024 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 127 |
| Mar 01, 2024 | 601.50 | 602.00 | 580.00 | 580.00 | 580.00 | 155 |
| Feb 29, 2024 | 602.25 | 603.00 | 588.25 | 602.75 | 602.75 | 301 |
| Feb 28, 2024 | 593.25 | 600.50 | 580.25 | 595.50 | 595.50 | 2,828 |
| Feb 27, 2024 | 584.00 | 597.25 | 583.50 | 593.50 | 593.50 | 8,364 |
| Feb 26, 2024 | 569.50 | 585.50 | 561.50 | 583.75 | 583.75 | 17,116 |
| Feb 23, 2024 | 574.25 | 579.00 | 565.25 | 568.75 | 568.75 | 13,828 |
| Feb 22, 2024 | 577.00 | 594.00 | 572.75 | 574.00 | 574.00 | 15,250 |
| Feb 21, 2024 | 585.00 | 586.25 | 573.75 | 577.25 | 577.25 | 18,994 |
| Feb 20, 2024 | 566.75 | 588.00 | 565.25 | 585.75 | 585.75 | 24,908 |
| Feb 16, 2024 | 575.75 | 576.50 | 563.00 | 567.25 | 567.25 | 21,545 |
| Feb 15, 2024 | 587.00 | 590.00 | 573.50 | 575.75 | 575.75 | 35,906 |
| Feb 14, 2024 | 595.00 | 595.50 | 579.25 | 587.75 | 587.75 | 30,316 |
| Feb 13, 2024 | 598.50 | 599.25 | 591.25 | 594.50 | 594.50 | 35,710 |
| Feb 12, 2024 | 601.50 | 605.75 | 595.50 | 598.75 | 598.75 | 35,830 |
| Feb 09, 2024 | 602.25 | 611.75 | 594.75 | 601.50 | 601.50 | 37,465 |
| Feb 08, 2024 | 617.25 | 619.00 | 597.25 | 601.00 | 601.00 | 38,122 |
| Feb 07, 2024 | 617.00 | 626.00 | 613.00 | 618.25 | 618.25 | 34,669 |
| Feb 06, 2024 | 614.00 | 622.25 | 611.75 | 618.50 | 618.50 | 20,808 |
| Feb 05, 2024 | 626.00 | 626.00 | 610.75 | 614.00 | 614.00 | 26,139 |
| Feb 02, 2024 | 620.00 | 634.50 | 618.50 | 625.00 | 625.00 | 30,407 |
| Feb 01, 2024 | 621.75 | 624.50 | 613.00 | 620.75 | 620.75 | 24,358 |
| Jan 31, 2024 | 629.75 | 630.00 | 617.00 | 622.00 | 622.00 | 28,755 |
| Jan 30, 2024 | 617.50 | 632.75 | 612.00 | 630.75 | 630.75 | 30,111 |
| Jan 29, 2024 | 625.50 | 626.75 | 607.25 | 618.25 | 618.25 | 25,051 |
| Jan 26, 2024 | 637.00 | 641.00 | 619.25 | 624.75 | 624.75 | 33,787 |
| Jan 25, 2024 | 624.00 | 637.75 | 624.00 | 637.00 | 637.00 | 40,437 |
| Jan 24, 2024 | 617.00 | 627.75 | 616.25 | 625.75 | 625.75 | 23,164 |
| Jan 23, 2024 | 608.00 | 624.75 | 604.50 | 617.50 | 617.50 | 31,254 |
| Jan 22, 2024 | 609.25 | 611.50 | 601.00 | 607.00 | 607.00 | 20,955 |
| Jan 19, 2024 | 605.00 | 617.25 | 604.00 | 608.00 | 608.00 | 21,442 |
| Jan 18, 2024 | 594.75 | 607.00 | 586.75 | 605.25 | 605.25 | 26,916 |
| Jan 17, 2024 | 602.25 | 609.00 | 593.00 | 594.00 | 594.00 | 21,650 |
| Jan 16, 2024 | 614.00 | 622.50 | 600.25 | 601.50 | 601.50 | 24,194 |
| Jan 12, 2024 | 616.75 | 622.50 | 607.00 | 615.25 | 615.25 | 31,593 |
| Jan 11, 2024 | 624.25 | 629.25 | 613.50 | 616.00 | 616.00 | 23,862 |
| Jan 10, 2024 | 627.00 | 627.00 | 618.25 | 624.50 | 624.50 | 22,999 |
| Jan 09, 2024 | 615.50 | 633.75 | 614.00 | 627.00 | 627.00 | 28,264 |
| Jan 08, 2024 | 628.25 | 629.75 | 609.25 | 615.25 | 615.25 | 29,208 |
| Jan 05, 2024 | 624.75 | 636.00 | 623.50 | 628.00 | 628.00 | 16,284 |
| Jan 04, 2024 | 621.50 | 627.25 | 611.50 | 625.75 | 625.75 | 20,095 |
| Jan 03, 2024 | 630.25 | 631.75 | 615.50 | 621.50 | 621.50 | 22,304 |
| Jan 02, 2024 | 640.50 | 642.00 | 626.25 | 629.00 | 629.00 | 21,682 |
| Dec 29, 2023 | 643.00 | 648.50 | 637.25 | 642.00 | 642.00 | 19,012 |
| Dec 28, 2023 | 634.25 | 647.00 | 633.25 | 643.75 | 643.75 | 19,169 |
| Dec 27, 2023 | 642.00 | 643.00 | 627.25 | 635.00 | 635.00 | 18,207 |
| Dec 26, 2023 | 622.50 | 647.50 | 620.25 | 642.75 | 642.75 | 18,877 |
| Dec 22, 2023 | 626.50 | 633.50 | 622.00 | 623.00 | 623.00 | 16,496 |
| Dec 21, 2023 | 626.50 | 632.75 | 619.25 | 626.75 | 626.75 | 19,574 |
| Dec 20, 2023 | 641.00 | 644.75 | 624.00 | 625.00 | 625.00 | 17,706 |
| Dec 19, 2023 | 629.00 | 643.25 | 623.00 | 641.50 | 641.50 | 21,855 |
| Dec 18, 2023 | 643.50 | 643.50 | 624.00 | 627.75 | 627.75 | 24,138 |
| Dec 15, 2023 | 636.00 | 643.50 | 631.25 | 642.75 | 642.75 | 21,849 |
| Dec 14, 2023 | 626.75 | 626.75 | 626.75 | 626.75 | 626.75 | 20,054 |
| Dec 13, 2023 | 638.75 | 638.75 | 626.75 | 626.75 | 626.75 | 2 |
| Dec 12, 2023 | 662.00 | 662.00 | 651.50 | 651.50 | 651.50 | 3 |
| Dec 11, 2023 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - |
| Dec 08, 2023 | 656.25 | 669.00 | 653.25 | 655.75 | 655.75 | 13 |
| Dec 07, 2023 | 669.75 | 673.00 | 662.25 | 662.25 | 662.25 | 23 |
| Dec 06, 2023 | 658.25 | 666.75 | 650.75 | 650.75 | 650.75 | 20 |
| Dec 05, 2023 | 664.00 | 665.25 | 649.00 | 657.50 | 657.50 | 49 |
| Dec 04, 2023 | 644.75 | 657.00 | 644.75 | 656.25 | 656.25 | 107 |
| Dec 01, 2023 | 643.00 | 646.75 | 632.50 | 645.00 | 645.00 | 242 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.