Chicago SRW Wheat Futures,May-2 (ZWK24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 12:39PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 592.75 | 592.75 | 580.75 | 580.75 | 580.75 | 67 |
| May 01, 2024 | 580.25 | 582.25 | 579.00 | 581.50 | 581.50 | 505 |
| Apr 30, 2024 | 587.00 | 587.00 | 577.75 | 585.00 | 585.00 | 1,411 |
| Apr 29, 2024 | 595.75 | 604.75 | 582.75 | 590.25 | 590.25 | 17,080 |
| Apr 26, 2024 | 602.00 | 614.50 | 598.25 | 603.25 | 603.25 | 28,595 |
| Apr 25, 2024 | 594.00 | 605.00 | 593.50 | 602.25 | 602.25 | 25,972 |
| Apr 24, 2024 | 583.25 | 598.50 | 578.75 | 594.50 | 594.50 | 27,546 |
| Apr 23, 2024 | 572.00 | 586.00 | 565.75 | 585.00 | 585.00 | 42,554 |
| Apr 22, 2024 | 549.00 | 579.50 | 548.75 | 570.25 | 570.25 | 50,920 |
| Apr 19, 2024 | 536.75 | 558.75 | 536.00 | 550.25 | 550.25 | 29,394 |
| Apr 18, 2024 | 538.00 | 544.00 | 534.25 | 536.75 | 536.75 | 35,421 |
| Apr 17, 2024 | 550.50 | 555.00 | 536.00 | 537.00 | 537.00 | 38,898 |
| Apr 16, 2024 | 550.75 | 557.00 | 542.50 | 549.75 | 549.75 | 53,008 |
| Apr 15, 2024 | 555.25 | 556.00 | 544.25 | 551.75 | 551.75 | 46,713 |
| Apr 12, 2024 | 552.50 | 562.50 | 549.50 | 556.00 | 556.00 | 63,720 |
| Apr 11, 2024 | 558.00 | 559.75 | 548.25 | 551.75 | 551.75 | 73,571 |
| Apr 10, 2024 | 558.50 | 567.25 | 555.75 | 558.50 | 558.50 | 68,514 |
| Apr 09, 2024 | 563.00 | 564.25 | 553.50 | 557.75 | 557.75 | 73,159 |
| Apr 08, 2024 | 570.25 | 573.75 | 559.50 | 565.75 | 565.75 | 90,126 |
| Apr 05, 2024 | 556.00 | 574.75 | 555.00 | 567.25 | 567.25 | 106,580 |
| Apr 04, 2024 | 556.00 | 562.50 | 549.50 | 556.25 | 556.25 | 61,299 |
| Apr 03, 2024 | 545.00 | 559.75 | 540.25 | 556.00 | 556.00 | 58,686 |
| Apr 02, 2024 | 557.50 | 562.75 | 543.50 | 545.25 | 545.25 | 64,529 |
| Apr 01, 2024 | 562.00 | 562.75 | 547.25 | 557.00 | 557.00 | 43,697 |
| Mar 28, 2024 | 546.50 | 568.50 | 544.50 | 560.25 | 560.25 | 72,671 |
| Mar 27, 2024 | 543.25 | 549.50 | 538.50 | 547.50 | 547.50 | 40,131 |
| Mar 26, 2024 | 555.00 | 557.50 | 542.75 | 543.50 | 543.50 | 39,839 |
| Mar 25, 2024 | 559.00 | 567.00 | 549.50 | 555.00 | 555.00 | 63,147 |
| Mar 22, 2024 | 548.50 | 559.25 | 539.50 | 554.75 | 554.75 | 58,439 |
| Mar 21, 2024 | 546.00 | 552.50 | 540.25 | 546.75 | 546.75 | 43,716 |
| Mar 20, 2024 | 551.75 | 553.00 | 537.00 | 545.00 | 545.00 | 52,836 |
| Mar 19, 2024 | 542.75 | 553.75 | 539.00 | 552.50 | 552.50 | 52,072 |
| Mar 18, 2024 | 531.25 | 544.00 | 527.00 | 542.75 | 542.75 | 57,975 |
| Mar 15, 2024 | 532.00 | 537.50 | 526.75 | 528.50 | 528.50 | 40,453 |
| Mar 14, 2024 | 542.75 | 543.00 | 528.25 | 532.25 | 532.25 | 60,596 |
| Mar 13, 2024 | 549.25 | 554.00 | 536.75 | 544.25 | 544.25 | 59,143 |
| Mar 12, 2024 | 547.00 | 556.00 | 541.25 | 547.50 | 547.50 | 62,617 |
| Mar 11, 2024 | 539.50 | 550.25 | 523.50 | 547.25 | 547.25 | 81,244 |
| Mar 08, 2024 | 529.50 | 542.75 | 526.00 | 537.75 | 537.75 | 73,290 |
| Mar 07, 2024 | 533.25 | 538.75 | 528.00 | 528.50 | 528.50 | 95,285 |
| Mar 06, 2024 | 551.50 | 551.50 | 529.50 | 531.00 | 531.00 | 105,250 |
| Mar 05, 2024 | 563.50 | 565.25 | 546.25 | 551.00 | 551.00 | 65,812 |
| Mar 04, 2024 | 559.25 | 568.00 | 553.00 | 564.00 | 564.00 | 45,471 |
| Mar 01, 2024 | 575.00 | 576.75 | 555.50 | 557.75 | 557.75 | 68,452 |
| Feb 29, 2024 | 576.25 | 581.50 | 569.00 | 576.25 | 576.25 | 51,085 |
| Feb 28, 2024 | 584.25 | 585.00 | 571.50 | 574.75 | 574.75 | 55,963 |
| Feb 27, 2024 | 573.75 | 589.50 | 571.50 | 584.25 | 584.25 | 59,222 |
| Feb 26, 2024 | 569.75 | 576.25 | 560.00 | 574.75 | 574.75 | 62,214 |
| Feb 23, 2024 | 580.25 | 587.50 | 568.00 | 569.00 | 569.00 | 56,961 |
| Feb 22, 2024 | 576.00 | 594.25 | 574.50 | 579.25 | 579.25 | 78,002 |
| Feb 21, 2024 | 578.75 | 580.50 | 571.00 | 578.00 | 578.00 | 54,183 |
| Feb 20, 2024 | 556.75 | 581.75 | 553.50 | 579.25 | 579.25 | 76,260 |
| Feb 16, 2024 | 567.00 | 568.75 | 555.00 | 559.00 | 559.00 | 62,158 |
| Feb 15, 2024 | 583.00 | 583.25 | 566.00 | 567.25 | 567.25 | 72,288 |
| Feb 14, 2024 | 596.50 | 597.25 | 577.75 | 583.00 | 583.00 | 73,642 |
| Feb 13, 2024 | 599.00 | 602.75 | 593.75 | 597.00 | 597.00 | 73,747 |
| Feb 12, 2024 | 598.75 | 604.25 | 590.75 | 599.25 | 599.25 | 56,973 |
| Feb 09, 2024 | 598.00 | 608.75 | 592.75 | 599.25 | 599.25 | 71,437 |
| Feb 08, 2024 | 608.00 | 608.00 | 590.00 | 594.00 | 594.00 | 51,826 |
| Feb 07, 2024 | 602.25 | 612.50 | 598.50 | 608.00 | 608.00 | 47,155 |
| Feb 06, 2024 | 599.50 | 605.25 | 596.75 | 602.75 | 602.75 | 27,055 |
| Feb 05, 2024 | 607.50 | 608.75 | 596.00 | 599.00 | 599.00 | 24,509 |
| Feb 02, 2024 | 609.00 | 618.50 | 604.50 | 608.00 | 608.00 | 30,946 |
| Feb 01, 2024 | 605.00 | 611.50 | 597.25 | 609.50 | 609.50 | 31,098 |
| Jan 31, 2024 | 614.25 | 615.00 | 602.00 | 605.25 | 605.25 | 19,981 |
| Jan 30, 2024 | 603.75 | 617.00 | 595.00 | 615.50 | 615.50 | 21,687 |
| Jan 29, 2024 | 611.75 | 612.00 | 597.75 | 603.75 | 603.75 | 17,688 |
| Jan 26, 2024 | 621.75 | 623.75 | 603.25 | 610.75 | 610.75 | 25,919 |
| Jan 25, 2024 | 621.25 | 626.50 | 616.00 | 622.00 | 622.00 | 24,570 |
| Jan 24, 2024 | 608.50 | 621.75 | 607.00 | 620.25 | 620.25 | 18,995 |
| Jan 23, 2024 | 605.50 | 616.50 | 604.00 | 606.75 | 606.75 | 16,533 |
| Jan 22, 2024 | 604.00 | 610.00 | 597.75 | 606.50 | 606.50 | 13,280 |
| Jan 19, 2024 | 597.25 | 608.50 | 596.25 | 603.50 | 603.50 | 20,647 |
| Jan 18, 2024 | 595.00 | 598.00 | 585.25 | 596.75 | 596.75 | 19,081 |
| Jan 17, 2024 | 595.75 | 607.25 | 590.75 | 594.50 | 594.50 | 25,816 |
| Jan 16, 2024 | 610.25 | 615.75 | 591.00 | 596.00 | 596.00 | 16,807 |
| Jan 12, 2024 | 616.50 | 624.50 | 601.50 | 610.00 | 610.00 | 31,326 |
| Jan 11, 2024 | 622.00 | 627.25 | 615.25 | 616.75 | 616.75 | 14,719 |
| Jan 10, 2024 | 622.00 | 624.25 | 616.75 | 623.75 | 623.75 | 17,240 |
| Jan 09, 2024 | 609.25 | 625.50 | 607.00 | 622.50 | 622.50 | 17,932 |
| Jan 08, 2024 | 628.00 | 628.00 | 605.50 | 609.25 | 609.25 | 22,033 |
| Jan 05, 2024 | 624.00 | 631.75 | 622.75 | 627.50 | 627.50 | 13,242 |
| Jan 04, 2024 | 614.00 | 625.25 | 604.50 | 624.50 | 624.50 | 20,839 |
| Jan 03, 2024 | 620.75 | 622.50 | 611.25 | 613.00 | 613.00 | 24,189 |
| Jan 02, 2024 | 640.00 | 640.00 | 617.50 | 619.25 | 619.25 | 21,819 |
| Dec 29, 2023 | 641.75 | 644.00 | 633.25 | 639.50 | 639.50 | 10,864 |
| Dec 28, 2023 | 634.00 | 646.50 | 632.75 | 642.25 | 642.25 | 9,557 |
| Dec 27, 2023 | 646.25 | 647.00 | 630.50 | 633.75 | 633.75 | 10,282 |
| Dec 26, 2023 | 625.75 | 649.25 | 622.50 | 646.25 | 646.25 | 16,145 |
| Dec 22, 2023 | 623.75 | 629.75 | 622.50 | 627.50 | 627.50 | 8,751 |
| Dec 21, 2023 | 622.00 | 627.50 | 621.25 | 624.00 | 624.00 | 12,255 |
| Dec 20, 2023 | 634.00 | 635.50 | 620.50 | 621.25 | 621.25 | 11,831 |
| Dec 19, 2023 | 629.50 | 634.50 | 621.75 | 633.25 | 633.25 | 11,060 |
| Dec 18, 2023 | 639.75 | 641.25 | 626.00 | 628.00 | 628.00 | 12,046 |
| Dec 15, 2023 | 627.75 | 639.75 | 621.50 | 639.50 | 639.50 | 17,742 |
| Dec 14, 2023 | 620.00 | 630.25 | 617.50 | 625.75 | 625.75 | 14,589 |
| Dec 13, 2023 | 634.50 | 636.50 | 613.75 | 616.50 | 616.50 | 19,051 |
| Dec 12, 2023 | 619.25 | 638.25 | 618.00 | 635.50 | 635.50 | 15,082 |
| Dec 11, 2023 | 640.00 | 641.25 | 617.50 | 619.25 | 619.25 | 23,736 |
| Dec 08, 2023 | 648.75 | 651.25 | 637.50 | 640.50 | 640.50 | 26,326 |
| *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.