US Wheat c3

🏛️ usa →
550.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 647.25 649.75 639.50 645.75 0.0M
2023-12-28 639.00 651.75 638.50 647.75 0.0M
2023-12-27 652.25 653.25 637.75 639.50 0.0M
2023-12-26 633.00 655.00 630.00 653.00 0.0M
2023-12-22 631.25 637.25 630.00 634.75 0.0M
2023-12-21 630.25 634.25 628.50 631.75 0.0M
2023-12-20 639.00 640.75 626.75 628.00 0.0M
2023-12-19 635.00 639.25 627.50 638.50 0.0M
2023-12-18 643.25 646.00 631.50 633.75 0.0M
2023-12-15 632.00 644.25 627.50 644.25 0.0M
2023-12-14 620.00 630.25 617.50 625.75 0.0M
2023-12-13 634.50 636.50 613.75 616.50 0.0M
2023-12-12 619.25 638.25 618.00 635.50 0.0M
2023-12-11 640.00 641.25 617.50 619.25 0.0M
2023-12-08 648.75 651.25 637.50 640.50 0.0M
2023-12-07 641.25 651.75 631.00 649.50 0.0M
2023-12-06 641.25 660.50 638.25 643.75 0.0M
2023-12-05 632.50 649.00 630.00 644.00 0.0M
2023-12-04 616.00 639.50 614.25 634.00 0.0M
2023-12-01 612.00 623.75 603.75 617.00 0.0M
2023-11-30 601.00 613.50 596.50 612.75 0.0M
2023-11-29 589.50 602.00 587.75 600.75 0.0M
2023-11-28 577.00 589.75 573.25 588.00 0.0M
2023-11-27 592.75 595.50 572.50 576.25 0.0M
2023-11-24 599.25 599.25 589.75 591.50 0.0M
2023-11-22 597.75 605.25 597.75 599.25 0.0M
2023-11-21 586.25 598.75 584.75 597.25 0.0M
2023-11-20 593.50 594.50 584.00 586.25 0.0M
2023-11-17 596.75 600.75 590.25 592.00 0.0M
2023-11-16 606.50 606.50 591.50 596.50 0.0M
2023-11-15 613.50 619.25 601.75 603.50 0.0M
2023-11-14 619.50 623.25 611.50 613.00 0.0M
2023-11-13 614.75 619.50 607.50 616.75 0.0M
2023-11-10 623.00 623.75 612.00 614.75 0.0M
2023-11-09 630.50 631.00 615.50 622.00 0.0M
2023-11-08 614.25 637.25 612.75 633.00 0.0M
2023-11-07 617.75 624.50 608.25 612.75 0.0M
2023-11-06 617.25 622.00 610.75 620.00 0.0M
2023-11-03 610.75 617.75 609.25 616.50 0.0M
2023-11-02 608.00 614.00 603.25 609.75 0.0M
2023-11-01 604.25 609.00 601.00 607.75 0.0M
2023-10-31 614.25 614.25 601.75 603.00 0.0M
2023-10-30 619.00 619.75 610.00 611.75 0.0M
2023-10-27 622.75 624.25 614.50 619.00 0.0M
2023-10-26 614.25 623.00 608.50 622.25 0.0M
2023-10-25 623.50 629.50 611.75 613.50 0.0M
2023-10-24 631.50 631.75 617.00 623.75 0.0M
2023-10-23 630.00 637.75 626.00 631.50 0.0M
2023-10-20 635.25 646.75 627.75 630.75 0.0M
2023-10-19 623.75 635.50 620.25 634.75 0.0M
2023-10-18 617.25 627.75 617.25 624.25 0.0M
2023-10-17 620.50 624.75 613.25 616.00 0.0M
2023-10-16 622.25 629.00 619.50 620.75 0.0M
2023-10-13 620.00 630.50 617.75 622.50 0.0M
2023-10-12 607.50 621.50 598.25 619.75 0.0M
2023-10-11 610.00 612.50 603.50 607.25 0.0M
2023-10-10 624.75 625.00 607.25 610.50 0.0M
2023-10-09 622.00 629.75 620.50 623.25 0.0M
2023-10-06 623.25 626.25 615.75 617.00 0.0M
2023-10-05 607.00 626.75 606.75 625.50 0.0M
2023-10-04 615.00 616.75 602.00 607.00 0.0M
2023-10-03 618.25 621.75 611.50 617.00 0.0M
2023-10-02 597.50 616.75 594.50 615.00 0.0M
2023-09-29 625.25 631.50 593.00 594.75 0.0M
2023-09-28 627.00 629.75 622.00 624.75 0.0M
2023-09-27 633.50 638.25 624.75 626.00 0.0M
2023-09-26 631.75 640.00 628.50 633.75 0.0M
2023-09-25 620.75 633.50 618.00 632.75 0.0M
2023-09-22 620.75 625.25 616.50 623.75 0.0M
2023-09-21 631.50 632.00 618.50 619.00 0.0M
2023-09-20 628.25 638.25 625.00 630.75 0.0M
2023-09-19 630.25 635.25 624.00 627.25 0.0M
2023-09-18 644.25 644.50 629.75 633.25 0.0M
2023-09-15 636.75 648.50 634.75 645.25 0.0M
2023-09-14 622.50 623.75 610.25 620.25 0.0M
2023-09-13 613.75 627.75 611.50 623.50 0.0M
2023-09-12 610.75 617.25 596.50 614.00 0.0M
2023-09-11 623.25 623.25 606.25 610.75 0.0M
2023-09-08 626.50 629.25 617.25 621.75 0.0M
2023-09-07 634.75 639.25 624.25 625.75 0.0M
2023-09-06 626.75 641.00 624.75 634.50 0.0M
2023-09-05 624.50 631.00 618.50 625.00 0.0M
2023-09-01 629.25 638.75 621.50 622.00 0.0M
2023-08-31 631.75 642.00 621.00 628.75 0.0M
2023-08-30 630.50 637.25 626.50 633.50 0.0M
2023-08-29 643.75 644.75 627.25 627.75 0.0M
2023-08-28 649.75 655.00 639.75 644.00 0.0M
2023-08-25 658.00 664.25 643.25 648.75 0.0M
2023-08-24 666.50 668.00 653.00 658.00 0.0M
2023-08-23 654.25 668.75 650.00 665.50 0.0M
2023-08-22 651.00 661.75 646.25 652.25 0.0M
2023-08-21 667.25 670.00 648.00 651.00 0.0M
2023-08-18 642.00 665.50 641.00 662.75 0.0M
2023-08-17 650.75 651.00 637.75 640.75 0.0M
2023-08-16 649.00 657.75 643.00 648.25 0.0M
2023-08-15 667.50 667.50 648.25 649.25 0.0M
2023-08-14 686.25 687.25 658.00 667.50 0.0M
2023-08-11 687.75 688.50 676.50 680.00 0.0M
2023-08-10 688.00 694.00 684.75 687.75 0.0M
2023-08-09 704.75 706.00 686.00 687.75 0.0M
2023-08-08 702.75 710.25 693.50 705.50 0.0M
2023-08-07 698.75 710.50 685.75 704.75 0.0M
2023-08-04 684.00 706.50 682.50 686.25 0.0M
2023-08-03 691.00 698.50 680.00 681.75 0.0M
2023-08-02 704.75 730.00 686.00 691.25 0.0M
2023-08-01 718.75 721.50 692.75 701.00 0.0M
2023-07-31 746.25 746.25 711.00 714.50 0.0M
2023-07-28 755.00 762.50 731.75 747.75 0.0M
2023-07-27 762.25 778.00 751.75 754.25 0.0M
2023-07-26 793.00 793.00 748.50 759.50 0.0M
2023-07-25 789.50 809.50 773.50 796.50 0.0M
2023-07-24 737.50 794.50 735.75 792.00 0.0M
2023-07-21 758.00 765.75 731.00 734.50 0.0M
2023-07-20 756.50 780.50 743.50 760.50 0.0M
2023-07-19 704.50 766.25 700.25 759.25 0.0M
2023-07-18 686.00 710.00 678.00 706.25 0.0M
2023-07-17 702.75 723.00 686.75 689.00 0.0M
2023-07-14 659.00 682.25 657.75 680.75 0.0M
2023-07-13 653.00 664.25 641.50 659.50 0.0M
2023-07-12 674.50 680.00 651.25 652.25 0.0M
2023-07-11 662.75 682.25 661.50 678.00 0.0M
2023-07-10 666.00 676.50 659.25 663.50 0.0M
2023-07-07 675.25 679.25 661.75 666.50 0.0M
2023-07-06 689.25 690.50 669.75 676.50 0.0M
2023-07-05 668.50 696.00 664.50 690.25 0.0M
2023-07-03 666.75 674.25 657.25 660.75 0.0M
2023-06-30 686.25 697.75 664.50 669.25 0.0M
2023-06-29 686.00 694.50 681.75 684.50 0.0M
2023-06-28 718.00 722.50 684.50 686.75 0.0M
2023-06-27 755.00 758.50 712.00 716.25 0.0M
2023-06-26 765.50 784.25 750.50 755.75 0.0M
2023-06-23 767.75 768.75 750.00 761.75 0.0M
2023-06-22 755.50 777.25 754.75 770.50 0.0M
2023-06-21 730.00 765.00 728.50 764.00 0.0M
2023-06-20 714.50 727.75 704.00 724.25 0.0M
2023-06-16 684.75 722.50 682.50 715.75 0.0M
2023-06-15 656.00 690.25 654.75 686.75 0.0M
2023-06-14 665.50 666.25 653.25 657.00 0.0M
2023-06-13 662.50 676.50 655.50 664.00 0.0M
2023-06-12 658.00 666.75 651.00 662.50 0.0M
2023-06-09 655.25 662.75 647.25 658.00 0.0M
2023-06-08 643.50 658.50 641.75 656.25 0.0M
2023-06-07 656.75 666.25 643.50 645.50 0.0M
2023-06-06 656.00 677.75 652.75 658.25 0.0M
2023-06-05 652.00 663.00 647.75 655.50 0.0M
2023-06-02 643.25 655.50 635.25 652.00 0.0M
2023-06-01 626.75 648.00 626.00 643.75 0.0M
2023-05-31 626.50 628.00 608.25 626.75 0.0M
2023-05-30 648.00 648.25 622.00 625.75 0.0M
2023-05-26 637.50 649.75 634.50 647.50 0.0M
2023-05-25 637.50 647.00 630.75 636.00 0.0M
2023-05-24 651.50 653.50 633.50 637.25 0.0M
2023-05-23 637.75 654.00 624.75 651.50 0.0M
2023-05-22 637.50 642.75 627.00 636.50 0.0M
2023-05-19 639.75 650.75 633.00 635.50 0.0M
2023-05-18 656.25 656.25 636.00 642.50 0.0M
2023-05-17 675.50 683.25 646.00 655.75 0.0M
2023-05-16 689.50 691.00 669.50 677.00 0.0M
2023-05-15 663.50 691.00 662.25 688.00 0.0M
2023-05-12 640.00 665.00 638.25 647.50 0.0M
2023-05-11 651.25 652.50 637.25 639.00 0.0M
2023-05-10 655.00 659.25 641.50 652.50 0.0M
2023-05-09 665.25 665.25 645.25 655.25 0.0M
2023-05-08 673.50 680.00 664.00 666.00 0.0M
2023-05-05 657.25 675.00 655.50 671.50 0.0M
2023-05-04 654.00 661.75 640.25 656.75 0.0M
2023-05-03 620.00 653.25 615.50 650.75 0.0M
2023-05-02 631.75 637.75 619.00 620.50 0.0M
2023-05-01 644.75 645.75 625.25 630.00 0.0M
2023-04-28 642.00 649.50 635.75 645.00 0.0M
2023-04-27 655.00 657.75 637.00 640.75 0.0M
2023-04-26 666.75 669.50 653.75 654.25 0.0M
2023-04-25 670.00 672.25 654.75 664.75 0.0M
2023-04-24 688.00 689.75 668.75 669.00 0.0M
2023-04-21 690.50 696.00 678.75 683.00 0.0M
2023-04-20 705.00 706.50 689.25 690.50 0.0M
2023-04-19 719.75 719.75 702.75 703.75 0.0M
2023-04-18 716.50 726.75 711.00 719.25 0.0M
2023-04-17 705.50 718.00 695.25 717.75 0.0M
2023-04-14 687.50 703.50 681.25 702.00 0.0M
2023-04-13 698.75 698.75 685.00 686.25 0.0M
2023-04-12 694.50 702.50 694.00 698.00 0.0M
2023-04-11 704.75 710.00 689.25 695.50 0.0M
2023-04-10 708.50 711.75 693.00 703.00 0.0M
2023-04-07 700.75 700.75 700.75 700.75 0.0M
2023-04-06 708.00 711.00 697.25 700.75 0.0M
2023-04-05 717.50 717.50 701.25 708.25 0.0M
2023-04-04 722.00 726.50 713.75 716.75 0.0M
2023-04-03 722.25 733.75 716.50 719.75 0.0M
2023-03-31 717.00 724.50 705.00 716.75 0.0M
2023-03-30 727.75 732.25 714.50 716.75 0.0M
2023-03-29 720.75 746.00 720.50 727.50 0.0M
2023-03-28 722.25 727.25 714.75 723.50 0.0M
2023-03-27 713.00 728.75 703.25 721.25 0.0M
2023-03-24 684.00 722.25 681.75 711.25 0.0M
2023-03-23 685.50 696.75 680.75 685.75 0.0M
2023-03-22 701.00 702.25 675.75 685.50 0.0M
2023-03-21 716.25 722.25 698.75 701.75 0.0M
2023-03-20 726.00 726.00 712.50 716.75 0.0M
2023-03-17 717.50 731.00 717.25 728.75 0.0M
2023-03-16 723.00 723.00 712.50 718.75 0.0M
2023-03-15 717.00 726.00 713.75 722.75 0.0M
2023-03-14 693.50 710.00 688.00 706.75 0.0M
2023-03-13 692.50 706.25 678.25 695.50 0.0M
2023-03-10 676.25 694.50 672.00 690.00 0.0M
2023-03-09 698.75 701.50 675.75 677.00 0.0M
2023-03-08 707.00 708.00 693.25 697.00 0.0M
2023-03-07 705.00 711.50 698.25 706.50 0.0M
2023-03-06 718.25 718.50 702.00 703.50 0.0M
2023-03-03 722.00 723.00 714.75 716.75 0.0M
2023-03-02 721.00 728.75 716.25 719.75 0.0M
2023-03-01 717.00 721.75 709.75 718.00 0.0M
2023-02-28 717.75 723.00 711.25 713.75 0.0M
2023-02-27 730.00 731.50 714.00 718.00 0.0M
2023-02-24 758.25 759.50 725.00 729.25 0.0M
2023-02-23 755.00 764.00 753.00 756.25 0.0M
2023-02-22 769.00 772.00 754.00 756.50 0.0M
2023-02-21 784.00 789.25 767.75 768.75 0.0M
2023-02-17 781.25 786.00 776.50 781.00 0.0M
2023-02-16 782.75 787.25 778.00 780.75 0.0M
2023-02-15 799.00 801.50 783.50 785.25 0.0M
2023-02-14 801.50 810.00 797.00 799.50 0.0M
2023-02-13 801.75 807.00 789.25 802.50 0.0M
2023-02-10 770.25 803.00 770.25 799.00 0.0M
2023-02-09 779.50 784.50 771.00 773.25 0.0M
2023-02-08 767.00 780.75 764.50 779.75 0.0M
2023-02-07 766.75 771.75 761.00 767.00 0.0M
2023-02-06 772.25 780.00 760.50 766.75 0.0M
2023-02-03 773.75 790.00 765.75 771.75 0.0M
2023-02-02 770.75 782.25 764.50 775.50 0.0M
2023-02-01 771.00 773.25 758.25 773.00 0.0M
2023-01-31 763.25 775.50 752.50 771.25 0.0M
2023-01-30 763.50 771.25 754.75 763.50 0.0M
2023-01-27 762.50 763.50 755.50 760.00 0.0M
2023-01-26 750.25 766.50 746.75 762.50 0.0M
2023-01-25 745.00 755.00 744.75 750.50 0.0M
2023-01-24 730.50 747.75 729.50 744.50 0.0M
2023-01-23 748.75 750.25 723.00 730.50 0.0M
2023-01-20 746.50 753.00 739.75 751.50 0.0M
2023-01-19 752.75 758.25 745.00 745.50 0.0M
2023-01-18 757.75 769.00 751.50 753.50 0.0M
2023-01-17 752.50 764.25 739.25 761.00 0.0M
2023-01-13 754.25 759.00 747.50 753.75 0.0M
2023-01-12 750.50 758.75 736.75 754.25 0.0M
2023-01-11 742.50 754.00 739.00 752.25 0.0M
2023-01-10 755.00 756.50 735.00 744.25 0.0M
2023-01-09 759.75 769.50 753.00 755.25 0.0M
2023-01-06 761.50 768.75 755.25 756.25 0.0M
2023-01-05 758.75 765.00 749.25 759.25 0.0M
2023-01-04 790.00 790.00 757.25 758.00 0.0M
2023-01-03 799.25 804.50 780.25 786.50 0.0M