Mini-sized Chicago SRW Wheat Fu (XWK24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
At close: 12:07PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 645.75 | 645.75 | 645.75 | 645.75 | 645.75 | - |
| 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 | 540.88 | 542.25 | 528.50 | 532.25 | 532.25 | 879 |
| Mar 13, 2024 | 549.75 | 553.63 | 537.00 | 544.25 | 544.25 | 612 |
| Mar 12, 2024 | 547.00 | 555.88 | 541.25 | 547.50 | 547.50 | 727 |
| Mar 11, 2024 | 539.75 | 550.25 | 523.00 | 547.25 | 547.25 | 921 |
| Mar 08, 2024 | 527.88 | 542.25 | 526.75 | 537.75 | 537.75 | 813 |
| Mar 07, 2024 | 533.00 | 538.38 | 527.75 | 528.50 | 528.50 | 732 |
| Mar 06, 2024 | 552.88 | 552.88 | 529.63 | 531.00 | 531.00 | 1,143 |
| Mar 05, 2024 | 564.13 | 564.88 | 546.25 | 551.00 | 551.00 | 710 |
| Mar 04, 2024 | 559.38 | 567.63 | 553.13 | 564.00 | 564.00 | 787 |
| Mar 01, 2024 | 575.50 | 576.63 | 555.63 | 557.75 | 557.75 | 910 |
| Feb 29, 2024 | 575.25 | 581.00 | 569.00 | 576.25 | 576.25 | 629 |
| Feb 28, 2024 | 583.75 | 584.63 | 572.00 | 574.75 | 574.75 | 959 |
| Feb 27, 2024 | 573.50 | 589.50 | 571.50 | 584.25 | 584.25 | 1,116 |
| Feb 26, 2024 | 568.50 | 576.00 | 560.00 | 574.75 | 574.75 | 1,009 |
| Feb 23, 2024 | 582.00 | 587.38 | 568.00 | 569.00 | 569.00 | 641 |
| Feb 22, 2024 | 576.50 | 594.00 | 574.50 | 579.25 | 579.25 | 615 |
| Feb 21, 2024 | 576.75 | 580.38 | 571.13 | 578.00 | 578.00 | 394 |
| Feb 20, 2024 | 557.50 | 581.25 | 553.88 | 579.25 | 579.25 | 536 |
| Feb 16, 2024 | 581.00 | 581.00 | 555.63 | 559.00 | 559.00 | 240 |
| Feb 15, 2024 | 583.00 | 583.00 | 567.00 | 567.25 | 567.25 | 179 |
| Feb 14, 2024 | 595.75 | 595.75 | 577.50 | 583.00 | 583.00 | 205 |
| Feb 13, 2024 | 598.88 | 602.75 | 595.00 | 597.00 | 597.00 | 46 |
| Feb 12, 2024 | 597.00 | 603.88 | 592.00 | 599.25 | 599.25 | 62 |
| Feb 09, 2024 | 595.00 | 608.00 | 592.63 | 599.25 | 599.25 | 69 |
| Feb 08, 2024 | 606.00 | 606.50 | 590.25 | 594.00 | 594.00 | 81 |
| Feb 07, 2024 | 599.88 | 611.13 | 599.38 | 608.00 | 608.00 | 51 |
| Feb 06, 2024 | 599.25 | 605.00 | 597.25 | 602.75 | 602.75 | 38 |
| Feb 05, 2024 | 605.13 | 605.13 | 596.25 | 599.00 | 599.00 | 36 |
| Feb 02, 2024 | 609.00 | 618.50 | 605.00 | 608.00 | 608.00 | 146 |
| Feb 01, 2024 | 606.00 | 611.38 | 597.00 | 609.50 | 609.50 | 71 |
| Jan 31, 2024 | 612.00 | 613.63 | 603.00 | 605.25 | 605.25 | 59 |
| Jan 30, 2024 | 603.00 | 616.25 | 595.75 | 615.50 | 615.50 | 91 |
| Jan 29, 2024 | 603.63 | 603.75 | 599.38 | 603.75 | 603.75 | 20 |
| Jan 26, 2024 | 617.50 | 617.50 | 603.75 | 610.75 | 610.75 | 51 |
| Jan 25, 2024 | 622.50 | 626.75 | 616.75 | 622.00 | 622.00 | 44 |
| Jan 24, 2024 | 609.00 | 621.50 | 609.00 | 620.25 | 620.25 | 52 |
| Jan 23, 2024 | 612.00 | 614.00 | 605.38 | 606.75 | 606.75 | 17 |
| Jan 22, 2024 | 605.25 | 608.13 | 598.25 | 606.50 | 606.50 | 12 |
| Jan 19, 2024 | 597.75 | 607.25 | 597.75 | 603.50 | 603.50 | 27 |
| Jan 18, 2024 | 595.25 | 596.75 | 585.13 | 596.75 | 596.75 | 49 |
| Jan 17, 2024 | 596.50 | 607.00 | 591.25 | 594.50 | 594.50 | 59 |
| Jan 16, 2024 | 609.00 | 613.25 | 591.63 | 596.00 | 596.00 | 30 |
| Jan 12, 2024 | 616.00 | 623.25 | 601.38 | 610.00 | 610.00 | 47 |
| Jan 11, 2024 | 625.00 | 625.00 | 616.38 | 616.75 | 616.75 | 18 |
| Jan 10, 2024 | 620.75 | 624.50 | 616.63 | 623.75 | 623.75 | 37 |
| Jan 09, 2024 | 610.50 | 624.75 | 610.50 | 622.50 | 622.50 | 26 |
| Jan 08, 2024 | 628.00 | 628.00 | 605.88 | 609.25 | 609.25 | 61 |
| Jan 05, 2024 | 623.50 | 629.00 | 623.25 | 627.50 | 627.50 | 37 |
| Jan 04, 2024 | 616.50 | 625.25 | 605.38 | 624.50 | 624.50 | 73 |
| Jan 03, 2024 | 622.75 | 622.75 | 612.25 | 613.00 | 613.00 | 37 |
| Jan 02, 2024 | 632.38 | 636.88 | 617.63 | 619.25 | 619.25 | 80 |
| Dec 29, 2023 | 641.25 | 642.63 | 633.75 | 639.50 | 639.50 | 23 |
| Dec 28, 2023 | 635.13 | 645.50 | 634.25 | 642.25 | 642.25 | 62 |
| Dec 27, 2023 | 645.50 | 645.50 | 631.00 | 633.75 | 633.75 | 62 |
| Dec 26, 2023 | 634.38 | 648.88 | 634.38 | 646.25 | 646.25 | 18 |
| Dec 22, 2023 | 624.50 | 629.00 | 624.50 | 627.50 | 627.50 | 10 |
| Dec 21, 2023 | 622.00 | 627.50 | 622.00 | 624.00 | 624.00 | 46 |
| Dec 20, 2023 | 634.75 | 635.00 | 620.25 | 621.25 | 621.25 | 58 |
| Dec 19, 2023 | 630.50 | 633.25 | 621.75 | 633.25 | 633.25 | 47 |
| Dec 18, 2023 | 633.00 | 636.75 | 625.75 | 628.00 | 628.00 | 47 |
| *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.