Mini-sized Chicago SRW Wheat Fu (XW=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 637.00 | 665.00 | 637.00 | 662.25 | 662.25 | 1,678 |
| May 09, 2024 | 619.75 | 619.75 | 619.75 | 619.75 | 619.75 | - |
| May 08, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| May 07, 2024 | 645.00 | 652.00 | 624.75 | 624.75 | 624.75 | 2 |
| May 06, 2024 | 632.25 | 632.25 | 632.25 | 632.25 | 632.25 | - |
| May 03, 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
| May 02, 2024 | 586.50 | 586.50 | 586.50 | 586.50 | 586.50 | - |
| May 01, 2024 | 581.50 | 581.50 | 581.50 | 581.50 | 581.50 | - |
| Apr 30, 2024 | 585.50 | 585.75 | 577.88 | 585.00 | 585.00 | 10 |
| Apr 29, 2024 | 596.88 | 603.75 | 583.13 | 590.25 | 590.25 | 186 |
| Apr 26, 2024 | 602.13 | 614.00 | 598.00 | 603.25 | 603.25 | 332 |
| Apr 25, 2024 | 592.13 | 604.75 | 592.13 | 602.25 | 602.25 | 218 |
| Apr 24, 2024 | 581.25 | 598.50 | 579.25 | 594.50 | 594.50 | 336 |
| Apr 23, 2024 | 570.25 | 585.25 | 566.00 | 585.00 | 585.00 | 404 |
| Apr 22, 2024 | 551.00 | 579.00 | 548.88 | 570.25 | 570.25 | 690 |
| Apr 19, 2024 | 536.13 | 558.25 | 535.75 | 550.25 | 550.25 | 523 |
| Apr 18, 2024 | 537.13 | 543.50 | 534.75 | 536.75 | 536.75 | 499 |
| Apr 17, 2024 | 552.50 | 555.00 | 535.75 | 537.00 | 537.00 | 711 |
| Apr 16, 2024 | 552.13 | 556.88 | 542.38 | 549.75 | 549.75 | 460 |
| Apr 15, 2024 | 556.00 | 556.00 | 544.00 | 551.75 | 551.75 | 609 |
| Apr 12, 2024 | 550.50 | 562.25 | 550.00 | 556.00 | 556.00 | 622 |
| Apr 11, 2024 | 558.00 | 559.75 | 547.00 | 551.75 | 551.75 | 529 |
| Apr 10, 2024 | 558.50 | 566.63 | 556.00 | 558.50 | 558.50 | 547 |
| Apr 09, 2024 | 564.75 | 564.75 | 553.25 | 557.75 | 557.75 | 724 |
| Apr 08, 2024 | 570.13 | 573.75 | 559.50 | 565.75 | 565.75 | 761 |
| Apr 05, 2024 | 557.00 | 574.38 | 554.88 | 567.25 | 567.25 | 1,167 |
| Apr 04, 2024 | 556.50 | 562.38 | 549.75 | 556.25 | 556.25 | 694 |
| Apr 03, 2024 | 545.13 | 559.38 | 540.50 | 556.00 | 556.00 | 672 |
| Apr 02, 2024 | 557.00 | 562.63 | 543.63 | 545.25 | 545.25 | 647 |
| Apr 01, 2024 | 561.00 | 563.00 | 547.25 | 557.00 | 557.00 | 667 |
| Mar 28, 2024 | 549.63 | 568.25 | 544.75 | 560.25 | 560.25 | 977 |
| Mar 27, 2024 | 542.50 | 549.25 | 537.63 | 547.50 | 547.50 | 571 |
| Mar 26, 2024 | 556.00 | 557.63 | 543.00 | 543.50 | 543.50 | 631 |
| Mar 25, 2024 | 559.00 | 566.88 | 549.63 | 555.00 | 555.00 | 965 |
| Mar 22, 2024 | 547.25 | 558.88 | 539.13 | 554.75 | 554.75 | 1,296 |
| Mar 21, 2024 | 545.50 | 552.38 | 540.00 | 546.75 | 546.75 | 487 |
| Mar 20, 2024 | 552.75 | 553.00 | 537.25 | 545.00 | 545.00 | 577 |
| Mar 19, 2024 | 543.00 | 553.38 | 539.00 | 552.50 | 552.50 | 583 |
| Mar 18, 2024 | 531.63 | 543.38 | 527.38 | 542.75 | 542.75 | 793 |
| Mar 15, 2024 | 533.13 | 537.13 | 527.00 | 528.50 | 528.50 | 479 |
| Mar 14, 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | 879 |
| Mar 13, 2024 | 532.25 | 532.25 | 532.25 | 532.25 | 532.25 | - |
| Mar 12, 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | - |
| Mar 11, 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
| Mar 08, 2024 | 526.75 | 526.75 | 526.75 | 526.75 | 526.75 | - |
| Mar 07, 2024 | 520.75 | 520.75 | 520.75 | 520.75 | 520.75 | - |
| Mar 06, 2024 | 521.25 | 521.25 | 521.25 | 521.25 | 521.25 | - |
| Mar 05, 2024 | 568.50 | 568.50 | 545.75 | 545.75 | 545.75 | 1 |
| Mar 04, 2024 | 563.50 | 563.50 | 563.50 | 563.50 | 563.50 | - |
| Mar 01, 2024 | 594.50 | 594.50 | 560.00 | 560.00 | 560.00 | 1 |
| Feb 29, 2024 | 572.00 | 577.50 | 572.00 | 577.50 | 577.50 | 2 |
| Feb 28, 2024 | 583.00 | 584.88 | 571.00 | 571.00 | 571.00 | 226 |
| Feb 27, 2024 | 577.63 | 591.25 | 576.38 | 586.00 | 586.00 | 404 |
| Feb 26, 2024 | 573.13 | 578.50 | 562.00 | 577.25 | 577.25 | 520 |
| Feb 23, 2024 | 585.50 | 592.50 | 572.75 | 573.50 | 573.50 | 366 |
| Feb 22, 2024 | 582.13 | 599.75 | 580.13 | 583.25 | 583.25 | 531 |
| Feb 21, 2024 | 580.25 | 584.88 | 574.00 | 583.25 | 583.25 | 436 |
| Feb 20, 2024 | 560.75 | 584.88 | 555.25 | 582.75 | 582.75 | 562 |
| Feb 16, 2024 | 566.75 | 571.00 | 557.00 | 560.50 | 560.50 | 699 |
| Feb 15, 2024 | 585.00 | 585.00 | 565.50 | 567.00 | 567.00 | 829 |
| Feb 14, 2024 | 598.88 | 598.88 | 578.25 | 585.50 | 585.50 | 861 |
| Feb 13, 2024 | 597.13 | 603.63 | 592.25 | 597.50 | 597.50 | 400 |
| Feb 12, 2024 | 596.00 | 603.00 | 588.88 | 597.50 | 597.50 | 386 |
| Feb 09, 2024 | 590.50 | 605.38 | 588.00 | 596.75 | 596.75 | 509 |
| Feb 08, 2024 | 598.00 | 601.50 | 583.75 | 588.50 | 588.50 | 541 |
| Feb 07, 2024 | 594.88 | 606.50 | 591.00 | 602.00 | 602.00 | 405 |
| Feb 06, 2024 | 589.38 | 596.75 | 588.00 | 595.00 | 595.00 | 389 |
| Feb 05, 2024 | 599.75 | 600.63 | 586.63 | 590.25 | 590.25 | 434 |
| Feb 02, 2024 | 600.25 | 611.38 | 595.88 | 599.75 | 599.75 | 735 |
| Feb 01, 2024 | 595.38 | 602.88 | 586.38 | 601.50 | 601.50 | 583 |
| Jan 31, 2024 | 604.00 | 605.00 | 592.13 | 595.25 | 595.25 | 408 |
| Jan 30, 2024 | 593.75 | 606.63 | 584.63 | 605.50 | 605.50 | 559 |
| Jan 29, 2024 | 600.75 | 601.75 | 587.50 | 593.50 | 593.50 | 323 |
| Jan 26, 2024 | 612.00 | 613.88 | 592.75 | 600.25 | 600.25 | 618 |
| Jan 25, 2024 | 611.25 | 617.38 | 606.88 | 612.25 | 612.25 | 521 |
| Jan 24, 2024 | 598.00 | 611.88 | 596.38 | 610.75 | 610.75 | 570 |
| Jan 23, 2024 | 596.25 | 606.13 | 593.50 | 596.50 | 596.50 | 402 |
| Jan 22, 2024 | 593.25 | 600.25 | 587.00 | 596.50 | 596.50 | 355 |
| Jan 19, 2024 | 587.00 | 598.00 | 585.13 | 593.25 | 593.25 | 509 |
| Jan 18, 2024 | 582.00 | 586.88 | 573.13 | 585.50 | 585.50 | 537 |
| Jan 17, 2024 | 581.75 | 595.63 | 578.00 | 582.50 | 582.50 | 744 |
| Jan 16, 2024 | 596.13 | 602.13 | 577.00 | 582.00 | 582.00 | 849 |
| Jan 12, 2024 | 605.50 | 611.50 | 586.00 | 596.00 | 596.00 | 934 |
| Jan 11, 2024 | 609.50 | 615.00 | 602.50 | 603.75 | 603.75 | 441 |
| Jan 10, 2024 | 608.38 | 613.50 | 603.75 | 610.75 | 610.75 | 371 |
| Jan 09, 2024 | 596.25 | 613.63 | 594.38 | 610.00 | 610.00 | 736 |
| Jan 08, 2024 | 618.00 | 618.00 | 592.88 | 596.25 | 596.25 | 770 |
| Jan 05, 2024 | 613.00 | 621.13 | 611.13 | 616.00 | 616.00 | 480 |
| Jan 04, 2024 | 599.50 | 614.75 | 591.50 | 613.50 | 613.50 | 903 |
| Jan 03, 2024 | 608.00 | 609.13 | 598.50 | 600.25 | 600.25 | 568 |
| Jan 02, 2024 | 628.13 | 628.13 | 605.00 | 606.75 | 606.75 | 704 |
| Dec 29, 2023 | 632.38 | 633.00 | 621.50 | 628.00 | 628.00 | 412 |
| Dec 28, 2023 | 623.13 | 636.00 | 622.00 | 631.50 | 631.50 | 560 |
| Dec 27, 2023 | 637.63 | 638.00 | 619.00 | 623.00 | 623.00 | 811 |
| Dec 26, 2023 | 615.00 | 639.63 | 612.00 | 636.25 | 636.25 | 591 |
| Dec 22, 2023 | 611.13 | 620.00 | 608.75 | 616.25 | 616.25 | 298 |
| Dec 21, 2023 | 609.88 | 616.75 | 609.88 | 612.50 | 612.50 | 448 |
| Dec 20, 2023 | 623.00 | 625.38 | 608.75 | 610.00 | 610.00 | 524 |
| Dec 19, 2023 | 618.75 | 624.13 | 611.00 | 622.75 | 622.75 | 651 |
| Dec 18, 2023 | 630.00 | 630.75 | 614.38 | 617.00 | 617.00 | 804 |
| *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.