Chicago SRW Wheat Futures,Jul-2 (ZWN24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 12:59PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 697.25 | 716.75 | 688.50 | 695.75 | 695.75 | 71,247 |
| May 21, 2024 | 687.50 | 700.75 | 682.00 | 697.50 | 697.50 | 93,314 |
| May 20, 2024 | 654.00 | 691.25 | 654.00 | 688.75 | 688.75 | 93,314 |
| May 17, 2024 | 662.50 | 676.50 | 650.25 | 651.25 | 651.25 | 62,410 |
| May 16, 2024 | 664.25 | 681.50 | 656.75 | 663.25 | 663.25 | 68,479 |
| May 15, 2024 | 674.25 | 697.00 | 662.25 | 665.75 | 665.75 | 89,540 |
| May 14, 2024 | 686.00 | 696.00 | 667.75 | 672.50 | 672.50 | 86,543 |
| May 13, 2024 | 662.00 | 694.25 | 654.50 | 687.00 | 687.00 | 101,033 |
| May 10, 2024 | 637.25 | 665.25 | 637.00 | 663.50 | 663.50 | 96,614 |
| May 09, 2024 | 633.00 | 647.50 | 631.50 | 637.50 | 637.50 | 62,479 |
| May 08, 2024 | 642.25 | 649.25 | 628.25 | 634.00 | 634.00 | 70,498 |
| May 07, 2024 | 645.75 | 653.75 | 636.00 | 642.75 | 642.75 | 88,539 |
| May 06, 2024 | 622.00 | 650.25 | 609.50 | 648.75 | 648.75 | 107,311 |
| May 03, 2024 | 603.25 | 632.50 | 603.00 | 622.50 | 622.50 | 96,590 |
| May 02, 2024 | 598.75 | 615.50 | 595.50 | 604.25 | 604.25 | 65,654 |
| May 01, 2024 | 604.25 | 608.75 | 593.50 | 599.25 | 599.25 | 64,885 |
| Apr 30, 2024 | 605.75 | 607.25 | 595.50 | 603.25 | 603.25 | 86,577 |
| Apr 29, 2024 | 615.25 | 623.50 | 602.50 | 608.50 | 608.50 | 100,118 |
| Apr 26, 2024 | 620.00 | 633.25 | 616.25 | 622.25 | 622.25 | 102,785 |
| Apr 25, 2024 | 612.50 | 623.50 | 612.00 | 620.50 | 620.50 | 96,546 |
| Apr 24, 2024 | 600.75 | 617.00 | 596.25 | 613.00 | 613.00 | 94,397 |
| Apr 23, 2024 | 588.00 | 603.50 | 583.50 | 602.75 | 602.75 | 95,163 |
| Apr 22, 2024 | 565.75 | 595.75 | 565.50 | 587.50 | 587.50 | 107,776 |
| Apr 19, 2024 | 553.00 | 574.75 | 552.25 | 566.75 | 566.75 | 50,746 |
| Apr 18, 2024 | 553.25 | 559.50 | 550.00 | 553.00 | 553.00 | 54,452 |
| Apr 17, 2024 | 565.00 | 570.00 | 551.00 | 552.25 | 552.25 | 57,291 |
| Apr 16, 2024 | 566.50 | 572.75 | 558.50 | 564.75 | 564.75 | 57,614 |
| Apr 15, 2024 | 569.50 | 570.25 | 560.00 | 567.50 | 567.50 | 48,692 |
| Apr 12, 2024 | 566.50 | 576.25 | 564.25 | 570.75 | 570.75 | 61,426 |
| Apr 11, 2024 | 572.75 | 575.00 | 563.00 | 566.25 | 566.25 | 61,018 |
| Apr 10, 2024 | 572.50 | 581.50 | 570.50 | 573.50 | 573.50 | 55,959 |
| Apr 09, 2024 | 578.25 | 578.25 | 568.75 | 572.00 | 572.00 | 56,291 |
| Apr 08, 2024 | 582.00 | 588.00 | 574.25 | 580.50 | 580.50 | 71,660 |
| Apr 05, 2024 | 572.00 | 588.75 | 570.25 | 581.75 | 581.75 | 71,842 |
| Apr 04, 2024 | 571.75 | 578.50 | 565.50 | 571.50 | 571.50 | 47,055 |
| Apr 03, 2024 | 561.50 | 575.50 | 557.25 | 572.25 | 572.25 | 34,902 |
| Apr 02, 2024 | 572.75 | 577.75 | 560.50 | 561.75 | 561.75 | 42,290 |
| Apr 01, 2024 | 577.25 | 577.75 | 562.75 | 572.75 | 572.75 | 27,729 |
| Mar 28, 2024 | 563.00 | 583.50 | 560.25 | 575.75 | 575.75 | 47,656 |
| Mar 27, 2024 | 559.50 | 564.50 | 555.00 | 562.75 | 562.75 | 25,680 |
| Mar 26, 2024 | 571.25 | 573.25 | 558.50 | 559.25 | 559.25 | 20,674 |
| Mar 25, 2024 | 573.50 | 582.00 | 565.75 | 570.75 | 570.75 | 31,355 |
| Mar 22, 2024 | 563.75 | 573.50 | 554.50 | 569.50 | 569.50 | 26,685 |
| Mar 21, 2024 | 560.50 | 567.25 | 555.75 | 562.00 | 562.00 | 22,114 |
| Mar 20, 2024 | 567.00 | 568.00 | 552.25 | 560.25 | 560.25 | 26,795 |
| Mar 19, 2024 | 557.00 | 568.25 | 553.75 | 567.25 | 567.25 | 26,716 |
| Mar 18, 2024 | 546.25 | 558.25 | 542.50 | 557.50 | 557.50 | 26,805 |
| Mar 15, 2024 | 547.00 | 552.00 | 542.25 | 544.00 | 544.00 | 23,613 |
| Mar 14, 2024 | 557.00 | 557.00 | 543.50 | 547.25 | 547.25 | 35,380 |
| Mar 13, 2024 | 563.00 | 566.75 | 550.75 | 558.25 | 558.25 | 25,575 |
| Mar 12, 2024 | 558.50 | 568.25 | 555.00 | 560.75 | 560.75 | 32,424 |
| Mar 11, 2024 | 550.25 | 563.25 | 537.75 | 561.00 | 561.00 | 38,208 |
| Mar 08, 2024 | 540.75 | 554.00 | 537.75 | 550.25 | 550.25 | 34,796 |
| Mar 07, 2024 | 544.75 | 550.50 | 539.50 | 540.00 | 540.00 | 64,415 |
| Mar 06, 2024 | 555.75 | 556.00 | 539.00 | 542.50 | 542.50 | 72,829 |
| Mar 05, 2024 | 567.25 | 568.75 | 551.75 | 555.75 | 555.75 | 35,404 |
| Mar 04, 2024 | 562.75 | 571.00 | 557.00 | 567.25 | 567.25 | 18,616 |
| Mar 01, 2024 | 577.50 | 579.50 | 559.25 | 561.25 | 561.25 | 28,087 |
| Feb 29, 2024 | 579.25 | 585.00 | 573.00 | 579.25 | 579.25 | 23,984 |
| Feb 28, 2024 | 586.00 | 586.75 | 575.25 | 578.50 | 578.50 | 21,677 |
| Feb 27, 2024 | 576.75 | 591.25 | 574.00 | 586.25 | 586.25 | 24,001 |
| Feb 26, 2024 | 570.50 | 578.25 | 562.00 | 577.00 | 577.00 | 27,670 |
| Feb 23, 2024 | 580.25 | 587.50 | 568.75 | 570.00 | 570.00 | 21,477 |
| Feb 22, 2024 | 576.50 | 593.00 | 574.50 | 580.00 | 580.00 | 31,746 |
| Feb 21, 2024 | 579.50 | 580.50 | 571.75 | 578.00 | 578.00 | 21,961 |
| Feb 20, 2024 | 559.75 | 582.75 | 556.50 | 580.00 | 580.00 | 33,134 |
| Feb 16, 2024 | 570.00 | 571.00 | 558.25 | 561.75 | 561.75 | 25,900 |
| Feb 15, 2024 | 584.75 | 584.75 | 569.25 | 570.00 | 570.00 | 33,362 |
| Feb 14, 2024 | 598.00 | 598.00 | 580.00 | 584.25 | 584.25 | 33,269 |
| Feb 13, 2024 | 600.00 | 602.50 | 594.50 | 597.75 | 597.75 | 32,102 |
| Feb 12, 2024 | 601.25 | 603.50 | 593.00 | 600.25 | 600.25 | 30,763 |
| Feb 09, 2024 | 600.00 | 610.50 | 594.75 | 601.00 | 601.00 | 29,198 |
| Feb 08, 2024 | 609.50 | 610.50 | 593.75 | 597.25 | 597.25 | 18,104 |
| Feb 07, 2024 | 606.00 | 614.50 | 601.00 | 610.50 | 610.50 | 24,216 |
| Feb 06, 2024 | 603.25 | 608.75 | 601.00 | 605.75 | 605.75 | 15,326 |
| Feb 05, 2024 | 613.00 | 613.00 | 601.00 | 603.25 | 603.25 | 14,938 |
| Feb 02, 2024 | 613.75 | 622.25 | 608.75 | 613.00 | 613.00 | 20,922 |
| Feb 01, 2024 | 609.75 | 615.00 | 602.25 | 613.75 | 613.75 | 17,000 |
| Jan 31, 2024 | 619.75 | 620.00 | 607.25 | 610.25 | 610.25 | 10,819 |
| Jan 30, 2024 | 610.00 | 621.50 | 601.00 | 620.25 | 620.25 | 12,501 |
| Jan 29, 2024 | 617.50 | 617.50 | 603.00 | 609.50 | 609.50 | 11,874 |
| Jan 26, 2024 | 627.75 | 629.50 | 609.75 | 616.25 | 616.25 | 13,866 |
| Jan 25, 2024 | 625.75 | 632.50 | 621.50 | 627.50 | 627.50 | 16,750 |
| Jan 24, 2024 | 613.50 | 627.50 | 613.50 | 626.25 | 626.25 | 13,528 |
| Jan 23, 2024 | 610.25 | 621.50 | 609.75 | 612.75 | 612.75 | 12,253 |
| Jan 22, 2024 | 610.25 | 616.00 | 604.00 | 612.00 | 612.00 | 10,309 |
| Jan 19, 2024 | 603.75 | 614.75 | 603.75 | 609.75 | 609.75 | 12,238 |
| Jan 18, 2024 | 602.00 | 605.50 | 593.00 | 603.75 | 603.75 | 14,946 |
| Jan 17, 2024 | 604.75 | 614.50 | 599.50 | 602.00 | 602.00 | 18,396 |
| Jan 16, 2024 | 619.00 | 623.50 | 600.75 | 605.25 | 605.25 | 13,572 |
| Jan 12, 2024 | 625.00 | 632.00 | 610.00 | 618.50 | 618.50 | 22,433 |
| Jan 11, 2024 | 630.00 | 635.25 | 623.00 | 624.75 | 624.75 | 9,781 |
| Jan 10, 2024 | 630.50 | 632.25 | 625.00 | 631.75 | 631.75 | 11,307 |
| Jan 09, 2024 | 616.75 | 633.00 | 615.25 | 630.75 | 630.75 | 11,664 |
| Jan 08, 2024 | 635.00 | 635.00 | 613.75 | 617.75 | 617.75 | 16,173 |
| Jan 05, 2024 | 631.75 | 639.00 | 630.50 | 635.00 | 635.00 | 10,325 |
| Jan 04, 2024 | 622.25 | 633.00 | 614.00 | 632.00 | 632.00 | 17,422 |
| Jan 03, 2024 | 628.25 | 629.25 | 620.25 | 622.00 | 622.00 | 21,155 |
| Jan 02, 2024 | 646.25 | 646.25 | 625.00 | 626.25 | 626.25 | 12,367 |
| Dec 29, 2023 | 647.25 | 649.75 | 639.50 | 645.75 | 645.75 | 8,929 |
| *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.