KC HRW Wheat TAS Futures,Jul-20 (KET=F)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.0000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,472 |
| Apr 29, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Apr 26, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | - |
| Apr 25, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 544 |
| Apr 24, 2024 | -0.2500 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 978 |
| Apr 23, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 435 |
| Apr 22, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 703 |
| Apr 19, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 459 |
| Apr 18, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 684 |
| Apr 17, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 697 |
| Apr 16, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 740 |
| Apr 15, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 140 |
| Apr 12, 2024 | 0.2500 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 855 |
| Apr 11, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,028 |
| Apr 10, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 5,310 |
| Apr 09, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 6,733 |
| Apr 08, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 6,905 |
| Apr 05, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 6,751 |
| Apr 04, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 6,352 |
| Apr 03, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,396 |
| Apr 02, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,333 |
| Apr 01, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,349 |
| Mar 28, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,470 |
| Mar 27, 2024 | 0.0000 | 0.5000 | -0.2500 | 0.0000 | 0.0000 | 2,951 |
| Mar 26, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 1,512 |
| Mar 25, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,182 |
| Mar 22, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 1,622 |
| Mar 21, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 918 |
| Mar 20, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 429 |
| Mar 19, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 973 |
| Mar 18, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 677 |
| Mar 15, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 889 |
| Mar 14, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.2500 | 0.2500 | 1,097 |
| Mar 13, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,103 |
| Mar 12, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 1,568 |
| Mar 11, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,575 |
| Mar 08, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,879 |
| Mar 07, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,518 |
| Mar 06, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,806 |
| Mar 05, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,028 |
| Mar 04, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,463 |
| Mar 01, 2024 | 0.0000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 1,938 |
| Feb 29, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,744 |
| Feb 28, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,148 |
| Feb 27, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| Feb 26, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 516 |
| Feb 23, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 917 |
| Feb 22, 2024 | 0.2500 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 722 |
| Feb 21, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 698 |
| Feb 20, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 608 |
| Feb 16, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 635 |
| Feb 15, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 204 |
| Feb 14, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 592 |
| Feb 13, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 1,050 |
| Feb 12, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,344 |
| Feb 09, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,872 |
| Feb 08, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,036 |
| Feb 07, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,335 |
| Feb 06, 2024 | 0.0000 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 6,435 |
| Feb 05, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 977 |
| Feb 02, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 995 |
| Feb 01, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 2,115 |
| Jan 31, 2024 | 0.0000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 1,005 |
| Jan 30, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,374 |
| Jan 29, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,015 |
| Jan 26, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,042 |
| Jan 25, 2024 | 0.0000 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 1,083 |
| Jan 24, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,098 |
| Jan 23, 2024 | 0.0000 | 0.5000 | -0.2500 | 0.0000 | 0.0000 | 992 |
| Jan 22, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 855 |
| Jan 19, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 583 |
| Jan 18, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 967 |
| Jan 17, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 577 |
| Jan 16, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 1,496 |
| Jan 12, 2024 | 0.0000 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 1,548 |
| Jan 11, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,795 |
| Jan 10, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,908 |
| Jan 09, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,584 |
| Jan 08, 2024 | 0.0000 | 0.5000 | -0.2500 | 0.0000 | 0.0000 | 2,076 |
| Jan 05, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 2,390 |
| Jan 04, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 603 |
| Jan 03, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 586 |
| Jan 02, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 863 |
| Dec 29, 2023 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 835 |
| Dec 28, 2023 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,398 |
| Dec 27, 2023 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 593 |
| Dec 26, 2023 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,145 |
| Dec 22, 2023 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 932 |
| Dec 21, 2023 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,304 |
| Dec 20, 2023 | 0.2500 | 0.5000 | -0.2500 | 0.0000 | 0.0000 | 1,107 |
| Dec 19, 2023 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 490 |
| Dec 18, 2023 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,890 |
| Dec 15, 2023 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 2,891 |
| Dec 14, 2023 | 0.0000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 768 |
| Dec 13, 2023 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 731 |
| Dec 12, 2023 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,820 |
| Dec 11, 2023 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 1,590 |
| Dec 08, 2023 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 2,452 |
| Dec 07, 2023 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,068 |
| Dec 06, 2023 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 1,113 |
| *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.