U.S. markets closed

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

CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
565.25-22.00 (-3.75%)
Al cierre: 02:19PM EST
Periodo de tiempo:
02 mar 2023 - 02 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 2024601.50602.00580.00580.00580.00301
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
19 feb 2024------
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
27 nov 2023602.50609.00588.50590.00590.0016,203
24 nov 2023612.50612.50599.25602.00602.009,348
23 nov 2023------
22 nov 2023615.00623.50613.25614.50614.5012,869
21 nov 2023611.00620.25607.50615.75615.7516,539
20 nov 2023619.25621.50607.00610.50610.5019,846
17 nov 2023627.75629.75613.75618.00618.0018,896
16 nov 2023639.00644.00626.75627.25627.2523,714
15 nov 2023639.25649.00634.25639.75639.7525,848
14 nov 2023641.00649.50637.00639.75639.7523,392
13 nov 2023641.75643.50631.50641.50641.5025,817
10 nov 2023647.00648.25638.75640.00640.0029,446
09 nov 2023652.25654.25641.50647.25647.2531,356
08 nov 2023634.00661.25631.75655.00655.0045,068
07 nov 2023644.75645.50629.75632.50632.5032,803
06 nov 2023643.50651.75636.25645.75645.7520,496
02 nov 2023640.00647.50638.50643.50643.5014,979
01 nov 2023640.00650.25636.00641.50641.5021,889
31 oct 2023630.25641.00626.00640.00640.0027,532
30 oct 2023646.00646.25625.50629.25629.2527,205
29 oct 2023644.00652.75632.25645.00645.0027,867
26 oct 2023653.75656.50639.50643.00643.0027,664
25 oct 2023649.00659.25644.00654.75654.7524,663
24 oct 2023662.75667.75648.50649.00649.0025,676
23 oct 2023670.25671.25657.00663.00663.0016,594
22 oct 2023671.00680.25667.50670.75670.7513,624
19 oct 2023676.25687.75667.50670.00670.0017,812
18 oct 2023670.50677.75663.75676.25676.2517,766
17 oct 2023668.50678.00667.50670.50670.5016,747
16 oct 2023669.00678.50665.00666.75666.7516,185
15 oct 2023668.50674.00662.50668.75668.7516,227
12 oct 2023675.75688.00666.75669.00669.0019,317
11 oct 2023668.00678.25655.25675.00675.0030,877
10 oct 2023671.50674.00662.50667.25667.2515,560
*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...