U.S. markets closed

KC HRW Wheat Futures,Jul-2024 (KE=F)

CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
586.75+3.75 (+0.64%)
A partir del 11:21PM EDT. Mercado abierto.
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 abr 2024583.00590.00583.00586.75586.751,400
19 abr 2024576.25592.25574.75581.50581.5017,061
18 abr 2024574.00583.25572.25577.25577.2517,061
17 abr 2024586.75589.25572.25572.75572.7516,310
16 abr 2024584.75591.50578.75587.50587.5015,906
15 abr 2024589.25590.75578.25584.00584.0015,088
12 abr 2024584.00591.25579.75589.75589.7518,404
11 abr 2024592.75597.25581.50583.25583.2536,363
10 abr 2024577.00596.75576.25594.50594.5051,551
09 abr 2024585.00585.00571.00577.25577.2537,138
08 abr 2024584.00595.25579.75585.25585.2540,764
05 abr 2024577.50591.25575.00582.25582.2538,149
04 abr 2024580.00588.50574.75577.50577.5038,492
03 abr 2024565.25582.00560.50580.50580.5035,707
02 abr 2024575.75580.50563.00563.25563.2529,405
01 abr 2024585.25587.75564.25575.50575.5026,031
28 mar 2024578.25594.00575.75585.25585.2528,772
27 mar 2024577.25580.75572.25578.25578.2523,530
26 mar 2024589.00590.75576.50577.25577.2521,689
25 mar 2024592.75601.75584.75589.50589.5030,949
22 mar 2024581.50592.75572.50590.50590.5026,778
21 mar 2024581.25588.00574.75581.75581.7522,152
20 mar 2024582.00584.25567.25580.50580.5025,497
19 mar 2024574.75587.50571.50582.75582.7527,032
18 mar 2024568.00578.75563.50573.75573.7524,120
15 mar 2024575.50577.50561.00566.25566.2525,364
14 mar 2024613.50613.50613.50613.50613.5030,455
13 mar 2024618.25618.25613.50613.50613.503
12 mar 2024618.50626.00618.50623.25623.2518
11 mar 2024607.00618.50607.00618.50618.502
08 mar 2024594.50608.50594.50608.50608.502
07 mar 2024594.75594.75594.00594.75594.755
06 mar 2024576.25576.25576.25576.25576.25-
05 mar 2024591.50591.50591.50591.50591.508
04 mar 2024602.50602.50602.50602.50602.50127
01 mar 2024601.50602.00580.00580.00580.00155
29 feb 2024602.25603.00588.25602.75602.75301
28 feb 2024593.25600.50580.25595.50595.502,828
27 feb 2024584.00597.25583.50593.50593.508,364
26 feb 2024569.50585.50561.50583.75583.7517,116
23 feb 2024574.25579.00565.25568.75568.7513,828
22 feb 2024577.00594.00572.75574.00574.0015,250
21 feb 2024585.00586.25573.75577.25577.2518,994
20 feb 2024566.75588.00565.25585.75585.7524,908
16 feb 2024575.75576.50563.00567.25567.2521,545
15 feb 2024587.00590.00573.50575.75575.7535,906
14 feb 2024595.00595.50579.25587.75587.7530,316
13 feb 2024598.50599.25591.25594.50594.5035,710
12 feb 2024601.50605.75595.50598.75598.7535,830
09 feb 2024602.25611.75594.75601.50601.5037,465
08 feb 2024617.25619.00597.25601.00601.0038,122
07 feb 2024617.00626.00613.00618.25618.2534,669
06 feb 2024614.00622.25611.75618.50618.5020,808
05 feb 2024626.00626.00610.75614.00614.0026,139
02 feb 2024620.00634.50618.50625.00625.0030,407
01 feb 2024621.75624.50613.00620.75620.7524,358
31 ene 2024629.75630.00617.00622.00622.0028,755
30 ene 2024617.50632.75612.00630.75630.7530,111
29 ene 2024625.50626.75607.25618.25618.2525,051
26 ene 2024637.00641.00619.25624.75624.7533,787
25 ene 2024624.00637.75624.00637.00637.0040,437
24 ene 2024617.00627.75616.25625.75625.7523,164
23 ene 2024608.00624.75604.50617.50617.5031,254
22 ene 2024609.25611.50601.00607.00607.0020,955
19 ene 2024605.00617.25604.00608.00608.0021,442
18 ene 2024594.75607.00586.75605.25605.2526,916
17 ene 2024602.25609.00593.00594.00594.0021,650
16 ene 2024614.00622.50600.25601.50601.5024,194
12 ene 2024616.75622.50607.00615.25615.2531,593
11 ene 2024624.25629.25613.50616.00616.0023,862
10 ene 2024627.00627.00618.25624.50624.5022,999
09 ene 2024615.50633.75614.00627.00627.0028,264
08 ene 2024628.25629.75609.25615.25615.2529,208
05 ene 2024624.75636.00623.50628.00628.0016,284
04 ene 2024621.50627.25611.50625.75625.7520,095
03 ene 2024630.25631.75615.50621.50621.5022,304
02 ene 2024640.50642.00626.25629.00629.0021,682
29 dic 2023643.00648.50637.25642.00642.0019,012
28 dic 2023634.25647.00633.25643.75643.7519,169
27 dic 2023642.00643.00627.25635.00635.0018,207
26 dic 2023622.50647.50620.25642.75642.7518,877
22 dic 2023626.50633.50622.00623.00623.0016,496
21 dic 2023626.50632.75619.25626.75626.7519,574
20 dic 2023641.00644.75624.00625.00625.0017,706
19 dic 2023629.00643.25623.00641.50641.5021,855
18 dic 2023643.50643.50624.00627.75627.7524,138
15 dic 2023636.00643.50631.25642.75642.7521,849
14 dic 2023626.75626.75626.75626.75626.7520,054
13 dic 2023638.75638.75626.75626.75626.752
12 dic 2023662.00662.00651.50651.50651.503
11 dic 2023627.00627.00627.00627.00627.00-
08 dic 2023656.25669.00653.25655.75655.7513
07 dic 2023669.75673.00662.25662.25662.2523
06 dic 2023658.25666.75650.75650.75650.7520
05 dic 2023664.00665.25649.00657.50657.5049
04 dic 2023644.75657.00644.75656.25656.25107
01 dic 2023643.00646.75632.50645.00645.00242
30 nov 2023635.25645.00631.25643.25643.25501
29 nov 2023613.00641.75611.50640.00640.005,954
28 nov 2023590.50615.00587.50613.00613.0010,893
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...