Mini-sized Chicago SRW Wheat Fu (XWN25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 10:53AM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 750.000 | 754.000 | 741.375 | 741.375 | 741.375 | 7 |
| May 31, 2024 | 741.000 | 743.250 | 741.000 | 742.250 | 742.250 | 8 |
| May 30, 2024 | 734.500 | 742.500 | 734.500 | 742.500 | 742.500 | 2 |
| May 29, 2024 | 743.875 | 753.500 | 743.625 | 748.750 | 748.750 | 19 |
| May 28, 2024 | 750.625 | 755.000 | 743.250 | 747.750 | 747.750 | 17 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 742.250 | 747.000 | 737.500 | 744.000 | 744.000 | 6 |
| May 23, 2024 | 741.375 | 743.000 | 738.625 | 742.000 | 742.000 | 12 |
| May 22, 2024 | 749.000 | 750.000 | 740.000 | 744.000 | 744.000 | 40 |
| May 21, 2024 | 742.375 | 750.000 | 740.500 | 749.750 | 749.750 | 35 |
| May 20, 2024 | 735.000 | 745.750 | 735.000 | 745.750 | 745.750 | 31 |
| May 17, 2024 | 724.000 | 724.000 | 718.250 | 718.250 | 718.250 | 4 |
| May 16, 2024 | 716.000 | 732.000 | 716.000 | 722.750 | 722.750 | 22 |
| May 15, 2024 | 739.000 | 741.000 | 721.750 | 724.750 | 724.750 | 22 |
| May 14, 2024 | 732.375 | 735.000 | 726.500 | 731.000 | 731.000 | 13 |
| May 13, 2024 | 720.125 | 737.000 | 720.125 | 735.250 | 735.250 | 41 |
| May 10, 2024 | 710.000 | 722.750 | 710.000 | 722.750 | 722.750 | 22 |
| May 09, 2024 | 707.000 | 714.750 | 707.000 | 708.000 | 708.000 | 8 |
| May 08, 2024 | 715.500 | 715.500 | 705.000 | 707.250 | 707.250 | 19 |
| May 07, 2024 | 713.000 | 720.000 | 712.625 | 715.500 | 715.500 | 27 |
| May 06, 2024 | 698.000 | 716.750 | 698.000 | 716.750 | 716.750 | 18 |
| May 03, 2024 | 685.000 | 702.000 | 685.000 | 698.000 | 698.000 | 25 |
| May 02, 2024 | 687.500 | 687.500 | 678.750 | 685.000 | 685.000 | 2 |
| May 01, 2024 | 683.000 | 683.000 | 679.375 | 682.000 | 682.000 | 3 |
| Apr 30, 2024 | 680.000 | 681.250 | 678.625 | 681.250 | 681.250 | 5 |
| Apr 29, 2024 | 679.000 | 681.250 | 676.000 | 681.250 | 681.250 | 9 |
| Apr 26, 2024 | 671.750 | 691.000 | 671.750 | 687.500 | 687.500 | 17 |
| Apr 25, 2024 | 679.000 | 683.250 | 675.000 | 682.500 | 682.500 | 13 |
| Apr 24, 2024 | 657.125 | 677.000 | 657.125 | 677.000 | 677.000 | 9 |
| Apr 23, 2024 | 655.000 | 666.500 | 654.000 | 666.500 | 666.500 | 8 |
| Apr 22, 2024 | 655.000 | 661.000 | 655.000 | 658.250 | 658.250 | 16 |
| Apr 19, 2024 | 640.000 | 643.250 | 640.000 | 643.250 | 643.250 | 3 |
| Apr 18, 2024 | 628.750 | 628.750 | 628.750 | 628.750 | 628.750 | - |
| Apr 17, 2024 | 635.000 | 635.000 | 627.250 | 627.250 | 627.250 | 1 |
| Apr 16, 2024 | 633.250 | 633.250 | 633.250 | 633.250 | 633.250 | - |
| Apr 15, 2024 | 637.750 | 637.750 | 637.750 | 637.750 | 637.750 | - |
| Apr 12, 2024 | 639.250 | 639.250 | 639.250 | 639.250 | 639.250 | - |
| Apr 11, 2024 | 636.000 | 636.000 | 636.000 | 636.000 | 636.000 | - |
| Apr 10, 2024 | 643.250 | 643.250 | 643.250 | 643.250 | 643.250 | - |
| Apr 09, 2024 | 642.750 | 642.750 | 642.750 | 642.750 | 642.750 | - |
| Apr 08, 2024 | 648.625 | 650.250 | 648.625 | 650.250 | 650.250 | 3 |
| Apr 05, 2024 | 650.000 | 650.000 | 648.750 | 648.750 | 648.750 | 3 |
| Apr 04, 2024 | 645.000 | 645.000 | 645.000 | 645.000 | 645.000 | - |
| Apr 03, 2024 | 645.250 | 645.250 | 645.250 | 645.250 | 645.250 | - |
| Apr 02, 2024 | 637.750 | 637.750 | 637.750 | 637.750 | 637.750 | - |
| Apr 01, 2024 | 640.750 | 640.750 | 640.750 | 640.750 | 640.750 | - |
| Mar 28, 2024 | 640.000 | 640.750 | 640.000 | 640.750 | 640.750 | 2 |
| Mar 27, 2024 | 636.000 | 636.000 | 636.000 | 636.000 | 636.000 | - |
| Mar 26, 2024 | 635.500 | 635.500 | 635.500 | 635.500 | 635.500 | - |
| Mar 25, 2024 | 645.000 | 645.000 | 640.500 | 640.500 | 640.500 | 6 |
| Mar 22, 2024 | 640.000 | 640.000 | 639.250 | 639.250 | 639.250 | 2 |
| Mar 21, 2024 | 632.250 | 632.250 | 632.250 | 632.250 | 632.250 | - |
| Mar 20, 2024 | 630.000 | 631.000 | 630.000 | 631.000 | 631.000 | 2 |
| Mar 19, 2024 | 635.000 | 635.000 | 635.000 | 635.000 | 635.000 | - |
| Mar 18, 2024 | 627.250 | 627.250 | 627.250 | 627.250 | 627.250 | - |
| Mar 15, 2024 | 618.250 | 618.250 | 618.250 | 618.250 | 618.250 | - |
| Mar 14, 2024 | 618.250 | 618.250 | 618.250 | 618.250 | 618.250 | - |
| Mar 13, 2024 | 624.750 | 624.750 | 624.750 | 624.750 | 624.750 | - |
| Mar 12, 2024 | 624.250 | 624.250 | 624.250 | 624.250 | 624.250 | - |
| Mar 11, 2024 | 627.500 | 627.500 | 627.500 | 627.500 | 627.500 | - |
| Mar 08, 2024 | 617.000 | 617.000 | 617.000 | 617.000 | 617.000 | - |
| Mar 07, 2024 | 605.500 | 605.500 | 605.500 | 605.500 | 605.500 | - |
| Mar 06, 2024 | 603.000 | 603.000 | 603.000 | 603.000 | 603.000 | - |
| Mar 05, 2024 | 609.250 | 609.250 | 609.250 | 609.250 | 609.250 | - |
| Mar 04, 2024 | 617.500 | 617.500 | 617.500 | 617.500 | 617.500 | - |
| Mar 01, 2024 | 612.750 | 612.750 | 612.750 | 612.750 | 612.750 | - |
| Feb 29, 2024 | 624.500 | 624.500 | 624.500 | 624.500 | 624.500 | - |
| Feb 28, 2024 | 625.000 | 625.000 | 625.000 | 625.000 | 625.000 | - |
| Feb 27, 2024 | 628.250 | 628.250 | 628.250 | 628.250 | 628.250 | - |
| Feb 26, 2024 | 616.000 | 619.250 | 616.000 | 619.250 | 619.250 | 3 |
| Feb 23, 2024 | 609.500 | 609.500 | 609.500 | 609.500 | 609.500 | - |
| Feb 22, 2024 | 616.000 | 616.000 | 616.000 | 616.000 | 616.000 | - |
| Feb 21, 2024 | 613.000 | 613.000 | 613.000 | 613.000 | 613.000 | - |
| Feb 20, 2024 | 616.750 | 616.750 | 616.750 | 616.750 | 616.750 | - |
| Feb 16, 2024 | 603.750 | 603.750 | 603.750 | 603.750 | 603.750 | - |
| Feb 15, 2024 | 611.250 | 611.250 | 611.250 | 611.250 | 611.250 | - |
| Feb 14, 2024 | 623.750 | 623.750 | 623.750 | 623.750 | 623.750 | - |
| Feb 13, 2024 | 634.250 | 634.250 | 634.250 | 634.250 | 634.250 | - |
| Feb 12, 2024 | 634.750 | 634.750 | 634.750 | 634.750 | 634.750 | - |
| Feb 09, 2024 | 635.250 | 635.250 | 635.250 | 635.250 | 635.250 | - |
| Feb 08, 2024 | 636.500 | 636.500 | 636.500 | 636.500 | 636.500 | - |
| Feb 07, 2024 | 647.750 | 647.750 | 647.750 | 647.750 | 647.750 | - |
| Feb 06, 2024 | 645.750 | 645.750 | 645.750 | 645.750 | 645.750 | - |
| Feb 05, 2024 | 643.750 | 643.750 | 643.750 | 643.750 | 643.750 | - |
| Feb 02, 2024 | 650.250 | 650.250 | 650.250 | 650.250 | 650.250 | - |
| Feb 01, 2024 | 649.250 | 649.250 | 649.250 | 649.250 | 649.250 | - |
| Jan 31, 2024 | 650.500 | 650.500 | 650.500 | 650.500 | 650.500 | - |
| Jan 30, 2024 | 657.250 | 657.250 | 657.250 | 657.250 | 657.250 | - |
| Jan 29, 2024 | 648.750 | 648.750 | 648.750 | 648.750 | 648.750 | - |
| Jan 26, 2024 | 655.000 | 655.000 | 655.000 | 655.000 | 655.000 | - |
| Jan 25, 2024 | 661.500 | 661.500 | 661.500 | 661.500 | 661.500 | - |
| Jan 24, 2024 | 661.500 | 661.500 | 661.500 | 661.500 | 661.500 | - |
| Jan 23, 2024 | 653.750 | 653.750 | 653.750 | 653.750 | 653.750 | - |
| Jan 22, 2024 | 654.250 | 654.250 | 654.250 | 654.250 | 654.250 | - |
| Jan 19, 2024 | 651.750 | 651.750 | 651.750 | 651.750 | 651.750 | - |
| Jan 18, 2024 | 645.000 | 646.250 | 645.000 | 646.250 | 646.250 | 2 |
| Jan 17, 2024 | 643.750 | 643.750 | 643.750 | 643.750 | 643.750 | - |
| Jan 16, 2024 | 650.250 | 650.250 | 650.250 | 650.250 | 650.250 | - |
| Jan 12, 2024 | 656.750 | 656.750 | 656.750 | 656.750 | 656.750 | - |
| Jan 11, 2024 | 659.250 | 659.250 | 659.250 | 659.250 | 659.250 | - |
| *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.