KC HRW Wheat TAS Futures,Dec-20 (KET=F)

CBOT - CBOT Delayed Price. Currency in USD

0.2500

0.0000

(0.00%)

As of 10:20AM EDT. Market open.

Advertisement

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	0.0000	0.2500	-0.2500	0.2500	0.2500	131
Sep 29, 2023	0.0000	0.5000	-0.2500	0.0000	0.0000	587
Sep 28, 2023	0.0000	0.0000	-0.5000	0.0000	0.0000	587
Sep 27, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	211
Sep 26, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	492
Sep 25, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	413
Sep 22, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	568
Sep 21, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	274
Sep 20, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	309
Sep 19, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	517
Sep 18, 2023	0.0000	0.5000	-0.7500	0.0000	0.0000	176
Sep 15, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	346
Sep 14, 2023	0.0000	0.2500	-0.5000	0.0000	0.0000	990
Sep 13, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,091
Sep 12, 2023	0.0000	0.0000	-0.5000	0.0000	0.0000	612
Sep 11, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	893
Sep 08, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	607
Sep 07, 2023	0.0000	0.0000	-0.5000	0.0000	0.0000	358
Sep 06, 2023	0.0000	0.5000	0.0000	0.0000	0.0000	620
Sep 05, 2023	0.0000	0.2500	-0.5000	0.0000	0.0000	1,218
Sep 01, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	595
Aug 31, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	1,267
Aug 30, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,774
Aug 29, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	8
Aug 28, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	653
Aug 25, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	819
Aug 24, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	726
Aug 23, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	91
Aug 22, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	135
Aug 21, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	121
Aug 18, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	336
Aug 17, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	977
Aug 16, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,229
Aug 15, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	195
Aug 14, 2023	-0.2500	0.2500	-0.2500	0.0000	0.0000	128
Aug 11, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	311
Aug 10, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	2,931
Aug 09, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	2,926
Aug 08, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	3,202
Aug 07, 2023	0.2500	0.2500	-0.2500	0.0000	0.0000	3,567
Aug 04, 2023	0.2500	0.2500	-0.2500	0.0000	0.0000	4,196
Aug 03, 2023	-0.2500	0.2500	-0.2500	0.0000	0.0000	1,014
Aug 02, 2023	0.2500	0.2500	-0.2500	0.0000	0.0000	886
Aug 01, 2023	0.0000	0.5000	0.0000	0.0000	0.0000	1,328
Jul 31, 2023	0.0000	0.2500	-0.5000	0.0000	0.0000	1,716
Jul 28, 2023	0.0000	0.2500	-0.5000	0.0000	0.0000	1,300
Jul 27, 2023	0.0000	0.5000	-0.2500	0.0000	0.0000	585
Jul 26, 2023	0.0000	0.2500	-1.0000	0.0000	0.0000	564
Jul 25, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	1,297
Jul 24, 2023	1.0000	1.0000	0.0000	0.0000	0.0000	916
Jul 21, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,531
Jul 20, 2023	0.2500	0.2500	-0.2500	0.0000	0.0000	608
Jul 19, 2023	0.0000	1.0000	-0.5000	0.0000	0.0000	1,307
Jul 18, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,595
Jul 17, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	625
Jul 14, 2023	0.0000	0.5000	0.0000	0.0000	0.0000	971
Jul 13, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,044
Jul 12, 2023	0.0000	0.5000	0.0000	0.0000	0.0000	1,336
Jul 11, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	1,265
Jul 10, 2023	0.0000	0.2500	-0.5000	0.0000	0.0000	1,578
Jul 07, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	1,481
Jul 06, 2023	0.0000	0.0000	-0.5000	0.0000	0.0000	310
Jul 05, 2023	0.0000	1.0000	0.0000	0.0000	0.0000	740
Jul 03, 2023	0.0000	0.0000	-0.5000	0.0000	0.0000	852
Jun 30, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	369
Jun 29, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,095
Jun 28, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	10
Jun 27, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	281
Jun 26, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	479
Jun 23, 2023	0.0000	0.5000	-0.2500	0.0000	0.0000	78
Jun 22, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	248
Jun 21, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	393
Jun 20, 2023	0.0000	0.7500	-0.2500	0.0000	0.0000	155
Jun 16, 2023	0.2500	0.2500	-0.2500	0.0000	0.0000	461
Jun 15, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	552
Jun 14, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	434
Jun 13, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	776
Jun 12, 2023	0.0000	0.0000	-0.2500	0.0000	0.0000	3,668
Jun 09, 2023	0.0000	0.5000	0.0000	0.0000	0.0000	3,307
Jun 08, 2023	0.0000	0.5000	0.0000	0.0000	0.0000	3,782
Jun 07, 2023	0.0000	0.0000	-0.5000	0.0000	0.0000	3,585
Jun 06, 2023	0.0000	1.0000	0.0000	0.0000	0.0000	3,809
Jun 05, 2023	0.0000	0.5000	0.0000	0.0000	0.0000	790
Jun 02, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	937
Jun 01, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,031
May 31, 2023	0.0000	0.5000	0.0000	0.0000	0.0000	1,073
May 30, 2023	0.0000	0.2500	-0.7500	0.0000	0.0000	1,308
May 26, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,626
May 25, 2023	0.0000	0.5000	0.0000	0.0000	0.0000	664
May 24, 2023	0.0000	0.2500	-0.5000	0.0000	0.0000	1,665
May 23, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	1,651
May 22, 2023	0.0000	0.2500	0.0000	0.0000	0.0000	1,645
May 19, 2023	0.0000	0.2500	-0.5000	0.0000	0.0000	1,517
May 18, 2023	0.0000	0.2500	-1.0000	0.0000	0.0000	1,812
May 17, 2023	0.0000	0.5000	-0.5000	0.0000	0.0000	1,180
May 16, 2023	0.0000	0.7500	0.0000	0.0000	0.0000	390
May 15, 2023	0.2500	1.0000	-0.5000	0.0000	0.0000	1,371
May 12, 2023	0.0000	1.0000	0.0000	0.0000	0.0000	1,236
May 11, 2023	0.0000	0.0000	0.0000	0.0000	0.0000	2,250
May 10, 2023	0.0000	0.2500	-0.2500	0.0000	0.0000	1,167
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,284.46-3.59(-0.08%)

Dow 3033,397.43-110.07(-0.33%)

Nasdaq13,284.88+65.56(+0.50%)

Russell 20001,769.32-15.78(-0.88%)

Crude Oil89.24-1.55(-1.71%)

Gold1,845.60-20.50(-1.10%)

KC HRW Wheat TAS Futures,Dec-20 (KET=F)

S&P 500
4,284.46
-3.59(-0.08%)

Dow 30
33,397.43
-110.07(-0.33%)

Nasdaq
13,284.88
+65.56(+0.50%)

Russell 2000
1,769.32
-15.78(-0.88%)

Crude Oil
89.24
-1.55(-1.71%)

Gold
1,845.60
-20.50(-1.10%)