Chicago SRW Wheat Futures,Mar-2 (ZWH25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 725.00 | 736.25 | 714.75 | 715.00 | 715.00 | 3,982 |
| May 16, 2024 | 725.50 | 741.00 | 719.50 | 724.75 | 724.75 | 8,994 |
| May 15, 2024 | 736.00 | 754.75 | 725.00 | 727.25 | 727.25 | 8,994 |
| May 14, 2024 | 743.00 | 751.00 | 729.00 | 735.00 | 735.00 | 8,701 |
| May 13, 2024 | 720.25 | 748.50 | 714.75 | 743.75 | 743.75 | 8,415 |
| May 10, 2024 | 700.50 | 723.00 | 700.50 | 722.00 | 722.00 | 7,584 |
| May 09, 2024 | 698.50 | 710.50 | 697.75 | 701.00 | 701.00 | 5,025 |
| May 08, 2024 | 708.00 | 713.00 | 696.00 | 699.75 | 699.75 | 6,471 |
| May 07, 2024 | 708.75 | 714.50 | 699.50 | 708.00 | 708.00 | 6,455 |
| May 06, 2024 | 686.00 | 712.50 | 677.25 | 711.50 | 711.50 | 6,421 |
| May 03, 2024 | 672.25 | 694.75 | 672.25 | 688.25 | 688.25 | 4,883 |
| May 02, 2024 | 667.25 | 679.00 | 664.50 | 671.50 | 671.50 | 4,028 |
| May 01, 2024 | 670.00 | 673.75 | 663.75 | 667.25 | 667.25 | 3,749 |
| Apr 30, 2024 | 672.25 | 674.50 | 665.50 | 670.00 | 670.00 | 8,677 |
| Apr 29, 2024 | 677.25 | 685.00 | 669.50 | 674.25 | 674.25 | 4,974 |
| Apr 26, 2024 | 679.25 | 693.50 | 676.75 | 684.25 | 684.25 | 3,533 |
| Apr 25, 2024 | 672.25 | 681.75 | 670.50 | 680.50 | 680.50 | 4,555 |
| Apr 24, 2024 | 657.50 | 675.25 | 653.00 | 672.25 | 672.25 | 4,414 |
| Apr 23, 2024 | 646.00 | 661.00 | 643.00 | 660.25 | 660.25 | 3,628 |
| Apr 22, 2024 | 630.75 | 653.75 | 629.25 | 648.75 | 648.75 | 3,715 |
| Apr 19, 2024 | 619.25 | 635.00 | 618.50 | 629.50 | 629.50 | 1,842 |
| Apr 18, 2024 | 615.00 | 619.50 | 612.00 | 615.25 | 615.25 | 1,503 |
| Apr 17, 2024 | 621.50 | 626.25 | 612.00 | 613.00 | 613.00 | 1,863 |
| Apr 16, 2024 | 625.75 | 628.75 | 617.50 | 621.25 | 621.25 | 1,458 |
| Apr 15, 2024 | 625.00 | 626.75 | 618.75 | 625.50 | 625.50 | 955 |
| Apr 12, 2024 | 626.50 | 631.00 | 624.00 | 628.00 | 628.00 | 1,057 |
| Apr 11, 2024 | 631.25 | 632.75 | 622.25 | 624.50 | 624.50 | 967 |
| Apr 10, 2024 | 632.75 | 639.00 | 629.25 | 631.75 | 631.75 | 918 |
| Apr 09, 2024 | 635.00 | 637.25 | 630.00 | 631.50 | 631.50 | 1,569 |
| Apr 08, 2024 | 639.25 | 645.75 | 634.75 | 640.25 | 640.25 | 1,804 |
| Apr 05, 2024 | 632.25 | 645.00 | 632.25 | 639.00 | 639.00 | 2,120 |
| Apr 04, 2024 | 630.75 | 635.50 | 625.75 | 632.00 | 632.00 | 1,847 |
| Apr 03, 2024 | 620.00 | 634.50 | 618.75 | 632.00 | 632.00 | 1,622 |
| Apr 02, 2024 | 627.50 | 632.25 | 620.75 | 622.50 | 622.50 | 1,625 |
| Apr 01, 2024 | 628.00 | 628.50 | 616.00 | 627.75 | 627.75 | 1,359 |
| Mar 28, 2024 | 623.50 | 634.50 | 620.25 | 628.25 | 628.25 | 2,993 |
| Mar 27, 2024 | 619.50 | 623.00 | 617.00 | 621.75 | 621.75 | 1,188 |
| Mar 26, 2024 | 626.50 | 628.50 | 619.25 | 620.00 | 620.00 | 920 |
| Mar 25, 2024 | 628.00 | 636.25 | 622.00 | 626.75 | 626.75 | 1,213 |
| Mar 22, 2024 | 619.00 | 626.75 | 610.25 | 624.75 | 624.75 | 967 |
| Mar 21, 2024 | 620.00 | 620.25 | 611.25 | 617.50 | 617.50 | 747 |
| Mar 20, 2024 | 619.50 | 619.75 | 606.25 | 615.25 | 615.25 | 1,350 |
| Mar 19, 2024 | 609.75 | 620.75 | 608.25 | 620.00 | 620.00 | 626 |
| Mar 18, 2024 | 606.25 | 613.50 | 600.75 | 612.00 | 612.00 | 933 |
| Mar 15, 2024 | 603.75 | 604.25 | 598.25 | 601.00 | 601.00 | 665 |
| Mar 14, 2024 | 608.00 | 608.00 | 598.25 | 601.25 | 601.25 | 1,672 |
| Mar 13, 2024 | 610.50 | 614.00 | 601.25 | 608.75 | 608.75 | 615 |
| Mar 12, 2024 | 609.75 | 615.25 | 605.75 | 609.00 | 609.00 | 1,278 |
| Mar 11, 2024 | 597.75 | 612.25 | 589.00 | 610.75 | 610.75 | 2,097 |
| Mar 08, 2024 | 588.25 | 601.50 | 588.00 | 599.50 | 599.50 | 1,441 |
| Mar 07, 2024 | 585.00 | 597.00 | 584.25 | 588.00 | 588.00 | 3,059 |
| Mar 06, 2024 | 593.00 | 594.00 | 581.00 | 585.75 | 585.75 | 2,429 |
| Mar 05, 2024 | 604.25 | 605.00 | 591.00 | 594.50 | 594.50 | 1,646 |
| Mar 04, 2024 | 598.00 | 607.00 | 595.00 | 604.50 | 604.50 | 1,341 |
| Mar 01, 2024 | 612.75 | 614.25 | 597.25 | 599.25 | 599.25 | 1,475 |
| Feb 29, 2024 | 618.25 | 618.50 | 610.00 | 614.75 | 614.75 | 866 |
| Feb 28, 2024 | 615.75 | 618.00 | 611.50 | 615.25 | 615.25 | 309 |
| Feb 27, 2024 | 612.50 | 624.75 | 611.00 | 620.00 | 620.00 | 1,190 |
| Feb 26, 2024 | 605.25 | 614.75 | 595.25 | 612.50 | 612.50 | 2,553 |
| Feb 23, 2024 | 614.50 | 617.25 | 603.00 | 603.75 | 603.75 | 450 |
| Feb 22, 2024 | 606.50 | 622.50 | 606.50 | 612.25 | 612.25 | 714 |
| Feb 21, 2024 | 613.25 | 613.25 | 605.50 | 609.50 | 609.50 | 680 |
| Feb 20, 2024 | 597.75 | 615.25 | 594.25 | 613.50 | 613.50 | 993 |
| Feb 16, 2024 | 603.25 | 604.25 | 594.75 | 597.75 | 597.75 | 616 |
| Feb 15, 2024 | 619.00 | 621.25 | 605.50 | 605.75 | 605.75 | 687 |
| Feb 14, 2024 | 625.00 | 626.00 | 616.50 | 620.50 | 620.50 | 535 |
| Feb 13, 2024 | 630.75 | 632.75 | 628.50 | 630.25 | 630.25 | 306 |
| Feb 12, 2024 | 631.75 | 634.00 | 625.50 | 632.25 | 632.25 | 604 |
| Feb 09, 2024 | 631.00 | 642.25 | 628.00 | 632.75 | 632.75 | 891 |
| Feb 08, 2024 | 642.25 | 642.25 | 631.50 | 633.00 | 633.00 | 966 |
| Feb 07, 2024 | 641.25 | 647.75 | 636.75 | 645.25 | 645.25 | 1,249 |
| Feb 06, 2024 | 642.25 | 646.25 | 640.75 | 642.75 | 642.75 | 609 |
| Feb 05, 2024 | 646.25 | 647.50 | 641.25 | 642.50 | 642.50 | 251 |
| Feb 02, 2024 | 652.00 | 656.50 | 648.50 | 651.50 | 651.50 | 412 |
| Feb 01, 2024 | 647.00 | 650.25 | 641.25 | 650.25 | 650.25 | 225 |
| Jan 31, 2024 | 656.00 | 656.00 | 648.25 | 649.75 | 649.75 | 126 |
| Jan 30, 2024 | 646.00 | 659.00 | 641.50 | 658.75 | 658.75 | 188 |
| Jan 29, 2024 | 644.25 | 648.25 | 642.00 | 648.25 | 648.25 | 231 |
| Jan 26, 2024 | 652.50 | 653.75 | 648.25 | 653.75 | 653.75 | 95 |
| Jan 25, 2024 | 669.00 | 669.00 | 659.00 | 663.50 | 663.50 | 183 |
| Jan 24, 2024 | 656.00 | 664.50 | 654.00 | 663.25 | 663.25 | 135 |
| Jan 23, 2024 | 650.00 | 659.25 | 650.00 | 653.00 | 653.00 | 113 |
| Jan 22, 2024 | 651.00 | 654.00 | 644.75 | 653.00 | 653.00 | 219 |
| Jan 19, 2024 | 645.75 | 653.00 | 645.75 | 650.00 | 650.00 | 149 |
| Jan 18, 2024 | 641.00 | 644.50 | 635.00 | 644.00 | 644.00 | 803 |
| Jan 17, 2024 | 645.75 | 651.75 | 641.50 | 642.25 | 642.25 | 233 |
| Jan 16, 2024 | 657.25 | 657.25 | 641.00 | 646.50 | 646.50 | 729 |
| Jan 12, 2024 | 665.50 | 665.75 | 650.00 | 657.00 | 657.00 | 202 |
| Jan 11, 2024 | 672.00 | 672.00 | 662.25 | 662.25 | 662.25 | 31 |
| Jan 10, 2024 | 669.00 | 669.50 | 665.75 | 669.50 | 669.50 | 105 |
| Jan 09, 2024 | 653.75 | 668.50 | 653.75 | 667.75 | 667.75 | 225 |
| Jan 08, 2024 | 658.75 | 658.75 | 652.50 | 656.25 | 656.25 | 519 |
| Jan 05, 2024 | 669.50 | 670.50 | 666.75 | 669.00 | 669.00 | 249 |
| Jan 04, 2024 | 657.00 | 667.50 | 652.25 | 666.00 | 666.00 | 284 |
| Jan 03, 2024 | 662.25 | 662.25 | 659.50 | 659.50 | 659.50 | 104 |
| Jan 02, 2024 | 675.25 | 677.75 | 661.25 | 662.75 | 662.75 | 202 |
| Dec 29, 2023 | 678.50 | 680.25 | 674.50 | 679.25 | 679.25 | 42 |
| Dec 28, 2023 | 674.25 | 681.25 | 674.00 | 679.00 | 679.00 | 126 |
| Dec 27, 2023 | 683.25 | 683.25 | 673.00 | 673.00 | 673.00 | 198 |
| Dec 26, 2023 | 672.50 | 686.25 | 672.50 | 686.25 | 686.25 | 230 |
| *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.