Mini-sized Chicago SRW Wheat Fu (XWN24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 09:10PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 603.625 | 608.625 | 603.000 | 608.125 | 608.125 | 100 |
| May 01, 2024 | 603.250 | 608.875 | 593.250 | 599.250 | 599.250 | 899 |
| Apr 30, 2024 | 607.000 | 607.500 | 595.625 | 603.250 | 603.250 | 899 |
| Apr 29, 2024 | 615.875 | 623.000 | 602.750 | 608.500 | 608.500 | 1,390 |
| Apr 26, 2024 | 619.250 | 633.000 | 616.125 | 622.250 | 622.250 | 1,216 |
| Apr 25, 2024 | 611.375 | 623.250 | 611.375 | 620.500 | 620.500 | 1,136 |
| Apr 24, 2024 | 601.125 | 616.625 | 596.000 | 613.000 | 613.000 | 1,064 |
| Apr 23, 2024 | 587.500 | 603.375 | 583.625 | 602.750 | 602.750 | 1,100 |
| Apr 22, 2024 | 566.000 | 595.500 | 565.625 | 587.500 | 587.500 | 1,247 |
| Apr 19, 2024 | 553.000 | 574.500 | 552.125 | 566.750 | 566.750 | 587 |
| Apr 18, 2024 | 556.125 | 558.500 | 550.625 | 553.000 | 553.000 | 234 |
| Apr 17, 2024 | 565.875 | 570.000 | 551.000 | 552.250 | 552.250 | 319 |
| Apr 16, 2024 | 568.000 | 572.250 | 558.125 | 564.750 | 564.750 | 193 |
| Apr 15, 2024 | 568.500 | 568.750 | 560.000 | 567.500 | 567.500 | 222 |
| Apr 12, 2024 | 567.750 | 576.000 | 564.875 | 570.750 | 570.750 | 184 |
| Apr 11, 2024 | 570.750 | 575.000 | 561.625 | 566.250 | 566.250 | 163 |
| Apr 10, 2024 | 572.000 | 581.250 | 570.750 | 573.500 | 573.500 | 183 |
| Apr 09, 2024 | 580.125 | 580.125 | 569.000 | 572.000 | 572.000 | 103 |
| Apr 08, 2024 | 583.000 | 588.500 | 575.000 | 580.500 | 580.500 | 106 |
| Apr 05, 2024 | 571.250 | 588.250 | 571.250 | 581.750 | 581.750 | 170 |
| Apr 04, 2024 | 572.500 | 578.500 | 567.250 | 571.500 | 571.500 | 108 |
| Apr 03, 2024 | 560.250 | 575.375 | 557.500 | 572.250 | 572.250 | 130 |
| Apr 02, 2024 | 572.750 | 576.375 | 560.500 | 561.750 | 561.750 | 105 |
| Apr 01, 2024 | 572.875 | 576.000 | 563.250 | 572.750 | 572.750 | 104 |
| Mar 28, 2024 | 564.750 | 583.000 | 561.000 | 575.750 | 575.750 | 173 |
| Mar 27, 2024 | 557.500 | 564.500 | 554.375 | 562.750 | 562.750 | 74 |
| Mar 26, 2024 | 570.500 | 571.375 | 558.875 | 559.250 | 559.250 | 60 |
| Mar 25, 2024 | 574.250 | 582.250 | 565.750 | 570.750 | 570.750 | 152 |
| Mar 22, 2024 | 560.000 | 572.000 | 554.250 | 569.500 | 569.500 | 117 |
| Mar 21, 2024 | 563.000 | 567.000 | 555.500 | 562.000 | 562.000 | 58 |
| Mar 20, 2024 | 565.000 | 565.000 | 552.500 | 560.250 | 560.250 | 56 |
| Mar 19, 2024 | 558.000 | 567.250 | 555.000 | 567.250 | 567.250 | 60 |
| Mar 18, 2024 | 549.000 | 557.500 | 542.750 | 557.500 | 557.500 | 48 |
| Mar 15, 2024 | 547.375 | 550.500 | 542.500 | 544.000 | 544.000 | 38 |
| Mar 14, 2024 | 554.250 | 554.250 | 544.500 | 547.250 | 547.250 | 113 |
| Mar 13, 2024 | 562.500 | 566.000 | 551.000 | 558.250 | 558.250 | 58 |
| Mar 12, 2024 | 559.500 | 567.000 | 555.250 | 560.750 | 560.750 | 88 |
| Mar 11, 2024 | 551.375 | 562.750 | 537.500 | 561.000 | 561.000 | 117 |
| Mar 08, 2024 | 540.875 | 553.000 | 538.500 | 550.250 | 550.250 | 61 |
| Mar 07, 2024 | 542.125 | 550.000 | 540.000 | 540.000 | 540.000 | 58 |
| Mar 06, 2024 | 555.000 | 555.500 | 539.000 | 542.500 | 542.500 | 135 |
| Mar 05, 2024 | 567.875 | 567.875 | 551.750 | 555.750 | 555.750 | 68 |
| Mar 04, 2024 | 561.000 | 570.000 | 556.750 | 567.250 | 567.250 | 49 |
| Mar 01, 2024 | 576.500 | 577.000 | 559.250 | 561.250 | 561.250 | 62 |
| Feb 29, 2024 | 582.500 | 583.500 | 574.500 | 579.250 | 579.250 | 63 |
| Feb 28, 2024 | 582.500 | 586.500 | 575.625 | 578.500 | 578.500 | 69 |
| Feb 27, 2024 | 580.000 | 590.875 | 574.000 | 586.250 | 586.250 | 82 |
| Feb 26, 2024 | 570.625 | 578.000 | 562.250 | 577.000 | 577.000 | 47 |
| Feb 23, 2024 | 582.500 | 584.625 | 569.500 | 570.000 | 570.000 | 35 |
| Feb 22, 2024 | 577.250 | 592.500 | 575.875 | 580.000 | 580.000 | 59 |
| Feb 21, 2024 | 577.000 | 579.000 | 572.000 | 578.000 | 578.000 | 13 |
| Feb 20, 2024 | 560.000 | 580.000 | 557.750 | 580.000 | 580.000 | 22 |
| Feb 16, 2024 | 550.625 | 570.000 | 537.625 | 561.750 | 561.750 | 55 |
| Feb 15, 2024 | 582.875 | 584.000 | 570.000 | 570.000 | 570.000 | 22 |
| Feb 14, 2024 | 595.000 | 595.000 | 579.750 | 584.250 | 584.250 | 29 |
| Feb 13, 2024 | 598.000 | 600.500 | 596.250 | 597.750 | 597.750 | 26 |
| Feb 12, 2024 | 601.250 | 603.375 | 595.000 | 600.250 | 600.250 | 6 |
| Feb 09, 2024 | 600.000 | 609.000 | 600.000 | 601.000 | 601.000 | 8 |
| Feb 08, 2024 | 603.000 | 603.000 | 594.250 | 597.250 | 597.250 | 11 |
| Feb 07, 2024 | 614.125 | 614.125 | 610.500 | 610.500 | 610.500 | 1 |
| Feb 06, 2024 | 605.875 | 607.125 | 604.625 | 605.750 | 605.750 | 15 |
| Feb 05, 2024 | 612.250 | 612.250 | 600.625 | 603.250 | 603.250 | 17 |
| Feb 02, 2024 | 614.000 | 621.500 | 612.125 | 613.000 | 613.000 | 9 |
| Feb 01, 2024 | 607.000 | 615.000 | 606.250 | 613.750 | 613.750 | 13 |
| Jan 31, 2024 | 620.000 | 620.000 | 608.125 | 610.250 | 610.250 | 14 |
| Jan 30, 2024 | 603.000 | 620.625 | 602.000 | 620.250 | 620.250 | 23 |
| Jan 29, 2024 | 607.000 | 609.500 | 604.750 | 609.500 | 609.500 | 7 |
| Jan 26, 2024 | 626.875 | 626.875 | 610.000 | 616.250 | 616.250 | 12 |
| Jan 25, 2024 | 628.125 | 630.000 | 626.000 | 627.500 | 627.500 | 8 |
| Jan 24, 2024 | 616.500 | 626.250 | 615.125 | 626.250 | 626.250 | 8 |
| Jan 23, 2024 | 611.000 | 620.750 | 611.000 | 612.750 | 612.750 | 10 |
| Jan 22, 2024 | 610.625 | 614.625 | 608.000 | 612.000 | 612.000 | 12 |
| Jan 19, 2024 | 610.000 | 612.000 | 609.750 | 609.750 | 609.750 | 5 |
| Jan 18, 2024 | 595.000 | 604.375 | 594.000 | 603.750 | 603.750 | 12 |
| Jan 17, 2024 | 607.000 | 607.000 | 600.000 | 602.000 | 602.000 | 11 |
| Jan 16, 2024 | 622.375 | 623.625 | 601.500 | 605.250 | 605.250 | 11 |
| Jan 12, 2024 | 629.000 | 629.000 | 614.000 | 618.500 | 618.500 | 9 |
| Jan 11, 2024 | 627.625 | 628.500 | 624.750 | 624.750 | 624.750 | 5 |
| Jan 10, 2024 | 629.500 | 632.125 | 627.125 | 631.750 | 631.750 | 8 |
| Jan 09, 2024 | 620.500 | 632.875 | 619.000 | 630.750 | 630.750 | 22 |
| Jan 08, 2024 | 619.375 | 621.000 | 616.500 | 617.750 | 617.750 | 8 |
| Jan 05, 2024 | 634.250 | 638.000 | 632.625 | 635.000 | 635.000 | 8 |
| Jan 04, 2024 | 616.000 | 632.000 | 615.000 | 632.000 | 632.000 | 21 |
| Jan 03, 2024 | 628.000 | 628.250 | 621.000 | 622.000 | 622.000 | 5 |
| Jan 02, 2024 | 639.000 | 639.000 | 626.250 | 626.250 | 626.250 | 7 |
| Dec 29, 2023 | 648.750 | 648.750 | 641.500 | 645.750 | 645.750 | 11 |
| Dec 28, 2023 | 636.125 | 650.500 | 636.125 | 647.750 | 647.750 | 23 |
| Dec 27, 2023 | 647.250 | 647.250 | 639.375 | 639.500 | 639.500 | 12 |
| Dec 26, 2023 | 644.125 | 654.000 | 644.125 | 653.000 | 653.000 | 13 |
| Dec 22, 2023 | 634.500 | 635.375 | 633.875 | 634.750 | 634.750 | 6 |
| Dec 21, 2023 | 631.125 | 631.750 | 631.000 | 631.750 | 631.750 | 3 |
| Dec 20, 2023 | 628.000 | 628.000 | 628.000 | 628.000 | 628.000 | - |
| Dec 19, 2023 | 630.750 | 638.500 | 629.875 | 638.500 | 638.500 | 3 |
| Dec 18, 2023 | 639.500 | 639.500 | 633.750 | 633.750 | 633.750 | 4 |
| Dec 15, 2023 | 633.125 | 644.250 | 628.875 | 644.250 | 644.250 | 8 |
| Dec 14, 2023 | 627.375 | 631.500 | 627.250 | 631.500 | 631.500 | 10 |
| Dec 13, 2023 | 642.000 | 642.000 | 623.750 | 623.750 | 623.750 | 9 |
| Dec 12, 2023 | 625.125 | 642.875 | 625.125 | 642.000 | 642.000 | 15 |
| Dec 11, 2023 | 642.875 | 642.875 | 625.750 | 625.750 | 625.750 | 8 |
| Dec 08, 2023 | 653.000 | 653.000 | 642.750 | 645.500 | 645.500 | 25 |
| *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.