Chicago SRW Wheat Futures,Sep-2 (ZWU25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:17PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 733.00 | 747.25 | 725.50 | 729.25 | 729.25 | 235 |
| May 14, 2024 | 737.25 | 741.00 | 729.50 | 734.75 | 734.75 | 460 |
| May 13, 2024 | 725.00 | 740.00 | 723.75 | 738.00 | 738.00 | 460 |
| May 10, 2024 | 719.25 | 728.25 | 718.50 | 728.25 | 728.25 | 442 |
| May 09, 2024 | 714.00 | 721.50 | 713.75 | 715.25 | 715.25 | 154 |
| May 08, 2024 | 720.00 | 724.25 | 711.75 | 714.00 | 714.00 | 125 |
| May 07, 2024 | 719.00 | 726.75 | 712.00 | 722.25 | 722.25 | 254 |
| May 06, 2024 | 698.00 | 724.25 | 697.00 | 723.75 | 723.75 | 322 |
| May 03, 2024 | 693.00 | 711.75 | 693.00 | 706.00 | 706.00 | 183 |
| May 02, 2024 | 690.25 | 696.50 | 685.25 | 694.00 | 694.00 | 292 |
| May 01, 2024 | 690.00 | 691.25 | 685.00 | 690.75 | 690.75 | 209 |
| Apr 30, 2024 | 680.50 | 689.50 | 678.50 | 688.75 | 688.75 | 157 |
| Apr 29, 2024 | 690.00 | 690.00 | 680.75 | 687.50 | 687.50 | 67 |
| Apr 26, 2024 | 687.25 | 700.00 | 685.50 | 692.00 | 692.00 | 103 |
| Apr 25, 2024 | 681.75 | 688.00 | 681.75 | 687.25 | 687.25 | 36 |
| Apr 24, 2024 | 670.25 | 685.00 | 670.00 | 681.75 | 681.75 | 46 |
| Apr 23, 2024 | 659.50 | 671.75 | 659.00 | 671.75 | 671.75 | 105 |
| Apr 22, 2024 | 652.25 | 667.50 | 650.50 | 663.75 | 663.75 | 68 |
| Apr 19, 2024 | 649.00 | 651.25 | 644.75 | 651.25 | 651.25 | 100 |
| Apr 18, 2024 | 636.25 | 636.25 | 635.75 | 635.75 | 635.75 | 3 |
| Apr 17, 2024 | 634.25 | 634.25 | 634.25 | 634.25 | 634.25 | 5 |
| Apr 16, 2024 | 639.00 | 640.00 | 636.75 | 640.00 | 640.00 | 4 |
| Apr 15, 2024 | 644.25 | 644.25 | 644.25 | 644.25 | 644.25 | - |
| Apr 12, 2024 | 641.25 | 645.25 | 641.25 | 645.25 | 645.25 | 5 |
| Apr 11, 2024 | 642.25 | 642.25 | 642.25 | 642.25 | 642.25 | - |
| Apr 10, 2024 | 649.25 | 649.25 | 649.25 | 649.25 | 649.25 | - |
| Apr 09, 2024 | 648.75 | 648.75 | 648.75 | 648.75 | 648.75 | 1 |
| Apr 08, 2024 | 654.50 | 655.75 | 654.50 | 655.75 | 655.75 | 6 |
| Apr 05, 2024 | 654.25 | 654.25 | 654.25 | 654.25 | 654.25 | 42 |
| Apr 04, 2024 | 650.75 | 650.75 | 650.75 | 650.75 | 650.75 | - |
| Apr 03, 2024 | 652.00 | 652.25 | 650.25 | 650.75 | 650.75 | 56 |
| Apr 02, 2024 | 645.00 | 645.25 | 643.50 | 645.25 | 645.25 | 7 |
| Apr 01, 2024 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - |
| Mar 28, 2024 | 651.00 | 651.00 | 647.50 | 647.50 | 647.50 | 16 |
| Mar 27, 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 7 |
| Mar 26, 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 7 |
| Mar 25, 2024 | 648.25 | 648.25 | 648.25 | 648.25 | 648.25 | 10 |
| Mar 22, 2024 | 646.75 | 646.75 | 646.75 | 646.75 | 646.75 | 4 |
| Mar 21, 2024 | 638.00 | 640.25 | 638.00 | 640.25 | 640.25 | 7 |
| Mar 20, 2024 | 638.50 | 638.50 | 638.50 | 638.50 | 638.50 | 66 |
| Mar 19, 2024 | 643.75 | 643.75 | 643.75 | 643.75 | 643.75 | 1 |
| Mar 18, 2024 | 633.00 | 635.75 | 628.75 | 635.75 | 635.75 | 17 |
| Mar 15, 2024 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | - |
| Mar 14, 2024 | 624.50 | 627.25 | 624.50 | 627.25 | 627.25 | 8 |
| Mar 13, 2024 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | - |
| Mar 12, 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 17 |
| Mar 11, 2024 | 636.50 | 636.50 | 636.50 | 636.50 | 636.50 | 3 |
| Mar 08, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 15 |
| Mar 07, 2024 | 614.50 | 614.50 | 614.50 | 614.50 | 614.50 | 39 |
| Mar 06, 2024 | 613.00 | 613.00 | 608.00 | 612.25 | 612.25 | 37 |
| Mar 05, 2024 | 617.00 | 617.75 | 617.00 | 617.75 | 617.75 | 21 |
| Mar 04, 2024 | 623.00 | 625.00 | 623.00 | 625.00 | 625.00 | 1 |
| Mar 01, 2024 | 623.25 | 623.25 | 620.25 | 620.25 | 620.25 | 30 |
| Feb 29, 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - |
| Feb 28, 2024 | 631.75 | 631.75 | 631.75 | 631.75 | 631.75 | - |
| Feb 27, 2024 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | - |
| Feb 26, 2024 | 625.25 | 625.25 | 625.25 | 625.25 | 625.25 | 1 |
| Feb 23, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Feb 22, 2024 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | - |
| Feb 21, 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - |
| Feb 20, 2024 | 622.25 | 622.25 | 622.25 | 622.25 | 622.25 | - |
| Feb 16, 2024 | 609.25 | 609.25 | 609.25 | 609.25 | 609.25 | - |
| Feb 15, 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - |
| Feb 14, 2024 | 625.00 | 629.25 | 625.00 | 629.25 | 629.25 | 7 |
| Feb 13, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Feb 12, 2024 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | - |
| Feb 09, 2024 | 641.25 | 641.25 | 641.25 | 641.25 | 641.25 | - |
| Feb 08, 2024 | 642.25 | 642.25 | 642.25 | 642.25 | 642.25 | - |
| Feb 07, 2024 | 653.75 | 653.75 | 653.75 | 653.75 | 653.75 | - |
| Feb 06, 2024 | 651.75 | 651.75 | 651.75 | 651.75 | 651.75 | - |
| Feb 05, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Feb 02, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - |
| Feb 01, 2024 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | - |
| Jan 31, 2024 | 656.75 | 656.75 | 656.75 | 656.75 | 656.75 | - |
| Jan 30, 2024 | 662.75 | 662.75 | 662.75 | 662.75 | 662.75 | - |
| Jan 29, 2024 | 656.25 | 656.25 | 656.25 | 656.25 | 656.25 | 28 |
| Jan 26, 2024 | 662.25 | 662.25 | 662.25 | 662.25 | 662.25 | - |
| Jan 25, 2024 | 668.75 | 668.75 | 668.75 | 668.75 | 668.75 | - |
| Jan 24, 2024 | 668.75 | 668.75 | 668.75 | 668.75 | 668.75 | - |
| Jan 23, 2024 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - |
| Jan 22, 2024 | 661.25 | 661.25 | 661.25 | 661.25 | 661.25 | - |
| Jan 19, 2024 | 658.75 | 658.75 | 658.75 | 658.75 | 658.75 | - |
| Jan 18, 2024 | 650.00 | 653.25 | 650.00 | 653.25 | 653.25 | 3 |
| Jan 17, 2024 | 651.75 | 651.75 | 651.75 | 651.75 | 651.75 | - |
| Jan 16, 2024 | 657.25 | 657.25 | 657.25 | 657.25 | 657.25 | 2 |
| Jan 12, 2024 | 663.75 | 663.75 | 663.75 | 663.75 | 663.75 | 7 |
| Jan 11, 2024 | 666.50 | 666.50 | 666.50 | 666.50 | 666.50 | - |
| Jan 10, 2024 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | - |
| Jan 09, 2024 | 660.00 | 671.75 | 660.00 | 671.75 | 671.75 | 6 |
| Jan 08, 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 1 |
| Jan 05, 2024 | 671.75 | 671.75 | 671.75 | 671.75 | 671.75 | - |
| Jan 04, 2024 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | - |
| Jan 03, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - |
| Jan 02, 2024 | 667.75 | 667.75 | 667.75 | 667.75 | 667.75 | - |
| Dec 29, 2023 | 681.75 | 681.75 | 681.75 | 681.75 | 681.75 | - |
| Dec 28, 2023 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - |
| Dec 27, 2023 | 677.25 | 677.25 | 677.25 | 677.25 | 677.25 | - |
| Dec 26, 2023 | 689.75 | 689.75 | 689.75 | 689.75 | 689.75 | - |
| Dec 22, 2023 | 676.75 | 676.75 | 676.75 | 676.75 | 676.75 | - |
| Dec 21, 2023 | 674.25 | 674.25 | 674.25 | 674.25 | 674.25 | - |
| *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.