Mini-sized Chicago SRW Wheat Fu (XWZ24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 11:10AM EDT. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 705.00 | 705.88 | 695.00 | 695.00 | 695.00 | 12 |
| Jun 04, 2024 | 718.00 | 724.38 | 704.88 | 705.75 | 705.75 | 64 |
| Jun 03, 2024 | 728.88 | 742.13 | 713.00 | 718.50 | 718.50 | 64 |
| May 31, 2024 | 729.00 | 734.13 | 721.00 | 723.50 | 723.50 | 16 |
| May 30, 2024 | 727.75 | 729.38 | 718.63 | 725.50 | 725.50 | 23 |
| May 29, 2024 | 740.00 | 743.25 | 731.25 | 736.25 | 736.25 | 15 |
| May 28, 2024 | 750.63 | 758.00 | 740.50 | 742.25 | 742.25 | 20 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 741.00 | 743.25 | 732.38 | 739.25 | 739.25 | 28 |
| May 23, 2024 | 734.25 | 741.13 | 725.25 | 738.50 | 738.50 | 20 |
| May 22, 2024 | 742.00 | 755.50 | 729.38 | 734.00 | 734.00 | 72 |
| May 21, 2024 | 726.13 | 740.00 | 725.38 | 739.75 | 739.75 | 24 |
| May 20, 2024 | 698.38 | 733.00 | 698.38 | 731.50 | 731.50 | 58 |
| May 17, 2024 | 709.50 | 715.38 | 696.50 | 696.50 | 696.50 | 20 |
| May 16, 2024 | 710.00 | 722.00 | 701.75 | 707.00 | 707.00 | 33 |
| May 15, 2024 | 719.88 | 738.75 | 709.38 | 709.50 | 709.50 | 42 |
| May 14, 2024 | 729.63 | 735.63 | 712.00 | 717.25 | 717.25 | 45 |
| May 13, 2024 | 700.88 | 733.88 | 699.50 | 728.50 | 728.50 | 42 |
| May 10, 2024 | 686.00 | 705.38 | 685.25 | 705.25 | 705.25 | 35 |
| May 09, 2024 | 680.00 | 689.25 | 680.00 | 682.25 | 682.25 | 18 |
| May 08, 2024 | 690.00 | 695.13 | 677.25 | 680.50 | 680.50 | 24 |
| May 07, 2024 | 690.00 | 695.50 | 687.75 | 689.00 | 689.00 | 34 |
| May 06, 2024 | 667.50 | 693.25 | 657.50 | 693.25 | 693.25 | 30 |
| May 03, 2024 | 654.00 | 674.00 | 654.00 | 668.50 | 668.50 | 16 |
| May 02, 2024 | 648.25 | 653.50 | 648.25 | 650.50 | 650.50 | 8 |
| May 01, 2024 | 648.75 | 648.75 | 641.75 | 645.75 | 645.75 | 3 |
| Apr 30, 2024 | 653.50 | 653.50 | 645.00 | 648.75 | 648.75 | 10 |
| Apr 29, 2024 | 664.50 | 664.50 | 651.00 | 655.00 | 655.00 | 9 |
| Apr 26, 2024 | 661.25 | 673.63 | 659.25 | 665.75 | 665.75 | 20 |
| Apr 25, 2024 | 660.00 | 662.25 | 657.50 | 662.25 | 662.25 | 6 |
| Apr 24, 2024 | 641.00 | 655.50 | 634.75 | 654.00 | 654.00 | 28 |
| Apr 23, 2024 | 627.75 | 642.50 | 626.25 | 642.50 | 642.50 | 16 |
| Apr 22, 2024 | 610.88 | 632.50 | 610.88 | 629.25 | 629.25 | 14 |
| Apr 19, 2024 | 603.00 | 608.75 | 600.88 | 608.75 | 608.75 | 5 |
| Apr 18, 2024 | 595.50 | 597.75 | 595.00 | 595.00 | 595.00 | 8 |
| Apr 17, 2024 | 603.25 | 603.25 | 593.25 | 593.25 | 593.25 | 39 |
| Apr 16, 2024 | 609.00 | 609.63 | 600.13 | 603.00 | 603.00 | 9 |
| Apr 15, 2024 | 601.75 | 607.25 | 601.75 | 607.25 | 607.25 | 2 |
| Apr 12, 2024 | 606.63 | 609.75 | 605.25 | 609.75 | 609.75 | 4 |
| Apr 11, 2024 | 613.88 | 613.88 | 600.75 | 606.25 | 606.25 | 24 |
| Apr 10, 2024 | 613.38 | 617.00 | 613.25 | 613.25 | 613.25 | 2 |
| Apr 09, 2024 | 611.88 | 615.50 | 611.63 | 612.75 | 612.75 | 3 |
| Apr 08, 2024 | 626.25 | 626.25 | 621.38 | 622.00 | 622.00 | 6 |
| Apr 05, 2024 | 614.00 | 626.00 | 614.00 | 621.75 | 621.75 | 48 |
| Apr 04, 2024 | 612.25 | 613.50 | 610.00 | 613.50 | 613.50 | 4 |
| Apr 03, 2024 | 599.63 | 613.88 | 599.38 | 613.50 | 613.50 | 7 |
| Apr 02, 2024 | 605.13 | 605.13 | 603.75 | 603.75 | 603.75 | 1 |
| Apr 01, 2024 | 610.50 | 610.50 | 605.25 | 610.50 | 610.50 | 4 |
| Mar 28, 2024 | 603.63 | 615.63 | 603.63 | 612.00 | 612.00 | 4 |
| Mar 27, 2024 | 597.25 | 603.25 | 597.25 | 603.25 | 603.25 | 1 |
| Mar 26, 2024 | 607.63 | 607.63 | 600.13 | 600.75 | 600.75 | 4 |
| Mar 25, 2024 | 608.75 | 608.75 | 608.75 | 608.75 | 608.75 | - |
| Mar 22, 2024 | 592.00 | 606.25 | 592.00 | 606.25 | 606.25 | 2 |
| Mar 21, 2024 | 598.00 | 599.00 | 595.00 | 599.00 | 599.00 | 3 |
| Mar 20, 2024 | 597.38 | 597.38 | 597.00 | 597.00 | 597.00 | 1 |
| Mar 19, 2024 | 600.00 | 602.50 | 600.00 | 602.50 | 602.50 | 2 |
| Mar 18, 2024 | 588.00 | 594.00 | 588.00 | 594.00 | 594.00 | 2 |
| Mar 15, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Mar 14, 2024 | 586.00 | 586.00 | 583.00 | 583.00 | 583.00 | 1 |
| Mar 13, 2024 | 586.25 | 591.75 | 586.25 | 591.75 | 591.75 | 1 |
| Mar 12, 2024 | 594.50 | 595.00 | 592.00 | 592.50 | 592.50 | 4 |
| Mar 11, 2024 | 580.00 | 594.00 | 580.00 | 594.00 | 594.00 | 12 |
| Mar 08, 2024 | 574.00 | 582.88 | 574.00 | 582.75 | 582.75 | 2 |
| Mar 07, 2024 | 570.25 | 577.88 | 570.25 | 571.75 | 571.75 | 14 |
| Mar 06, 2024 | 572.13 | 572.13 | 566.63 | 570.25 | 570.25 | 5 |
| Mar 05, 2024 | 579.75 | 579.75 | 579.75 | 579.75 | 579.75 | - |
| Mar 04, 2024 | 590.25 | 590.25 | 590.25 | 590.25 | 590.25 | - |
| Mar 01, 2024 | 583.88 | 584.75 | 583.88 | 584.75 | 584.75 | 1 |
| Feb 29, 2024 | 600.75 | 600.75 | 600.75 | 600.75 | 600.75 | - |
| Feb 28, 2024 | 604.50 | 604.50 | 601.25 | 601.25 | 601.25 | 2 |
| Feb 27, 2024 | 606.75 | 606.75 | 606.75 | 606.75 | 606.75 | - |
| Feb 26, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| Feb 23, 2024 | 590.75 | 590.75 | 590.75 | 590.75 | 590.75 | - |
| Feb 22, 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 1 |
| Feb 21, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| Feb 20, 2024 | 601.25 | 601.25 | 601.25 | 601.25 | 601.25 | - |
| Feb 16, 2024 | 592.00 | 592.00 | 584.75 | 584.75 | 584.75 | 2 |
| Feb 15, 2024 | 592.63 | 592.75 | 592.63 | 592.75 | 592.75 | 1 |
| Feb 14, 2024 | 615.00 | 615.00 | 606.13 | 607.25 | 607.25 | 3 |
| Feb 13, 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - |
| Feb 12, 2024 | 620.75 | 620.75 | 620.75 | 620.75 | 620.75 | - |
| Feb 09, 2024 | 621.25 | 621.25 | 621.25 | 621.25 | 621.25 | - |
| Feb 08, 2024 | 620.25 | 620.25 | 620.25 | 620.25 | 620.25 | - |
| Feb 07, 2024 | 632.75 | 632.75 | 632.75 | 632.75 | 632.75 | - |
| Feb 06, 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | - |
| Feb 05, 2024 | 628.75 | 628.75 | 628.75 | 628.75 | 628.75 | - |
| Feb 02, 2024 | 641.00 | 641.00 | 638.25 | 638.25 | 638.25 | 1 |
| Feb 01, 2024 | 637.25 | 637.25 | 637.25 | 637.25 | 637.25 | - |
| Jan 31, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| Jan 30, 2024 | 645.75 | 645.75 | 645.75 | 645.75 | 645.75 | - |
| Jan 29, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Jan 26, 2024 | 649.63 | 649.63 | 640.50 | 640.50 | 640.50 | 5 |
| Jan 25, 2024 | 651.25 | 651.25 | 651.25 | 651.25 | 651.25 | - |
| Jan 24, 2024 | 650.75 | 650.75 | 650.75 | 650.75 | 650.75 | - |
| Jan 23, 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 639.50 | - |
| Jan 22, 2024 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | - |
| Jan 19, 2024 | 638.00 | 638.00 | 636.25 | 636.25 | 636.25 | 1 |
| Jan 18, 2024 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | - |
| Jan 17, 2024 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - |
| Jan 16, 2024 | 636.00 | 636.00 | 632.75 | 632.75 | 632.75 | 2 |
| *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.