HRW Wheat c4

🏛️ usa →
554.00
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
2023-12-29 659.00 660.75 652.50 656.50 0.0M
2023-12-28 653.00 661.00 653.00 656.75 0.0M
2023-12-27 659.50 659.50 648.00 651.25 0.0M
2023-12-26 643.25 665.00 640.00 662.25 0.0M
2023-12-22 643.75 648.50 642.25 643.25 0.0M
2023-12-21 646.25 650.00 638.00 644.00 0.0M
2023-12-20 657.00 662.00 645.25 645.75 0.0M
2023-12-19 652.75 660.00 644.00 659.25 0.0M
2023-12-18 660.75 661.75 646.00 648.50 0.0M
2023-12-15 658.50 662.25 650.00 662.00 0.0M
2023-12-14 644.50 649.50 637.25 643.75 0.0M
2023-12-13 661.00 665.00 637.25 641.00 0.0M
2023-12-12 639.75 667.25 638.75 662.50 0.0M
2023-12-11 670.25 671.50 639.75 640.00 0.0M
2023-12-08 669.75 677.25 664.75 669.75 0.0M
2023-12-07 662.00 670.75 653.25 670.50 0.0M
2023-12-06 668.75 682.75 661.25 663.75 0.0M
2023-12-05 665.00 676.25 661.25 670.00 0.0M
2023-12-04 654.00 668.50 652.00 665.50 0.0M
2023-12-01 652.50 658.25 642.00 656.00 0.0M
2023-11-30 644.25 654.25 639.75 652.50 0.0M
2023-11-29 628.75 647.00 628.50 644.25 0.0M
2023-11-28 613.00 631.25 609.25 629.25 0.0M
2023-11-27 628.25 630.75 609.75 610.25 0.0M
2023-11-24 635.00 635.25 623.50 625.50 0.0M
2023-11-22 638.00 646.50 637.00 638.00 0.0M
2023-11-21 632.50 642.75 630.25 638.50 0.0M
2023-11-20 639.50 641.50 629.50 632.75 0.0M
2023-11-17 647.75 648.25 635.50 639.00 0.0M
2023-11-16 659.25 662.25 646.50 647.75 0.0M
2023-11-15 662.75 669.75 656.50 660.75 0.0M
2023-11-14 666.00 671.00 661.25 662.75 0.0M
2023-11-13 661.25 666.25 655.00 664.75 0.0M
2023-11-10 671.00 671.75 662.75 663.75 0.0M
2023-11-09 676.50 677.25 665.50 672.00 0.0M
2023-11-08 661.00 683.25 661.00 678.25 0.0M
2023-11-07 665.00 670.75 656.75 659.00 0.0M
2023-11-06 665.00 676.00 662.50 671.50 0.0M
2023-11-03 666.00 672.75 665.25 669.75 0.0M
2023-11-02 666.75 674.00 661.25 667.25 0.0M
2023-11-01 658.50 666.25 653.25 664.75 0.0M
2023-10-31 670.75 671.25 653.25 656.00 0.0M
2023-10-30 669.50 677.00 660.25 670.75 0.0M
2023-10-27 677.00 677.00 665.00 670.25 0.0M
2023-10-26 670.50 679.75 667.75 676.25 0.0M
2023-10-25 684.50 686.75 670.00 671.25 0.0M
2023-10-24 687.25 687.25 676.00 681.75 0.0M
2023-10-23 688.00 696.50 686.25 690.50 0.0M
2023-10-20 693.75 704.00 685.75 688.25 0.0M
2023-10-19 689.50 693.75 681.75 692.50 0.0M
2023-10-18 689.75 693.00 685.00 687.25 0.0M
2023-10-17 688.00 694.50 683.50 684.50 0.0M
2023-10-16 687.75 691.75 682.25 687.50 0.0M
2023-10-13 693.00 704.00 686.75 688.25 0.0M
2023-10-12 687.00 695.25 674.25 693.50 0.0M
2023-10-11 691.00 691.00 681.75 686.00 0.0M
2023-10-10 703.00 704.75 687.50 690.25 0.0M
2023-10-09 698.25 706.25 697.00 704.25 0.0M
2023-10-06 705.00 707.25 691.00 692.25 0.0M
2023-10-05 687.00 706.75 686.00 705.75 0.0M
2023-10-04 693.25 697.75 682.75 684.50 0.0M
2023-10-03 695.00 700.00 686.00 697.50 0.0M
2023-10-02 683.25 695.75 683.25 692.25 0.0M
2023-09-29 694.00 698.75 678.00 680.50 0.0M
2023-09-28 701.00 702.25 691.75 694.25 0.0M
2023-09-27 715.00 716.25 699.50 701.50 0.0M
2023-09-26 714.50 721.50 708.75 713.25 0.0M
2023-09-25 709.00 715.75 705.00 714.50 0.0M
2023-09-22 707.75 715.25 707.50 711.25 0.0M
2023-09-21 722.75 723.25 708.75 709.25 0.0M
2023-09-20 723.00 732.00 717.50 724.25 0.0M
2023-09-19 718.75 727.50 713.50 722.50 0.0M
2023-09-18 730.00 734.00 719.50 723.75 0.0M
2023-09-15 727.25 737.50 725.00 736.25 0.0M
2023-09-14 746.25 749.50 732.50 743.00 0.0M
2023-09-13 734.00 750.25 731.25 749.50 0.0M
2023-09-12 730.75 738.00 715.50 735.00 0.0M
2023-09-11 737.50 737.50 718.50 728.25 0.0M
2023-09-08 743.50 747.25 736.00 737.75 0.0M
2023-09-07 749.75 757.75 742.50 743.75 0.0M
2023-09-06 731.75 755.25 731.75 753.00 0.0M
2023-09-05 735.50 739.00 723.75 731.50 0.0M
2023-09-01 739.75 754.00 731.25 731.75 0.0M
2023-08-31 740.00 747.25 727.25 737.50 0.0M
2023-08-30 743.25 745.50 734.50 742.50 0.0M
2023-08-29 761.50 761.50 742.00 743.00 0.0M
2023-08-28 771.00 774.00 757.50 760.25 0.0M
2023-08-25 770.50 777.75 762.50 770.75 0.0M
2023-08-24 770.75 773.00 763.00 770.50 0.0M
2023-08-23 756.75 773.75 752.25 772.00 0.0M
2023-08-22 755.75 762.00 750.25 755.00 0.0M
2023-08-21 774.25 774.50 750.25 755.00 0.0M
2023-08-18 750.25 768.00 750.25 766.25 0.0M
2023-08-17 755.00 756.75 747.25 748.50 0.0M
2023-08-16 752.00 760.50 747.25 758.25 0.0M
2023-08-15 769.25 769.25 750.75 753.25 0.0M
2023-08-14 777.50 777.50 755.00 767.75 0.0M
2023-08-11 787.75 789.00 773.25 777.00 0.0M
2023-08-10 784.75 794.25 784.75 788.00 0.0M
2023-08-09 790.00 795.50 779.25 784.25 0.0M
2023-08-08 790.25 798.00 782.00 790.25 0.0M
2023-08-07 790.50 799.50 778.25 792.00 0.0M
2023-08-04 796.50 808.50 779.25 781.50 0.0M
2023-08-03 807.50 813.75 789.25 791.00 0.0M
2023-08-02 825.00 842.75 797.25 807.75 0.0M
2023-08-01 832.00 836.75 813.50 821.00 0.0M
2023-07-31 855.00 855.00 826.25 831.00 0.0M
2023-07-28 864.50 872.50 849.50 862.75 0.0M
2023-07-27 864.25 889.75 864.25 869.75 0.0M
2023-07-26 904.75 906.25 858.50 870.25 0.0M
2023-07-25 904.25 918.00 887.25 908.75 0.0M
2023-07-24 858.50 909.75 856.50 908.50 0.0M
2023-07-21 866.00 866.00 838.50 852.75 0.0M
2023-07-20 856.25 884.50 850.50 867.25 0.0M
2023-07-19 819.00 878.50 818.25 862.75 0.0M
2023-07-18 802.25 824.75 802.25 821.25 0.0M
2023-07-17 821.00 834.25 803.50 807.75 0.0M
2023-07-14 807.50 830.25 804.00 830.00 0.0M
2023-07-13 800.50 809.75 794.75 807.50 0.0M
2023-07-12 820.50 830.00 793.00 802.50 0.0M
2023-07-11 811.00 827.00 809.75 817.25 0.0M
2023-07-10 816.00 826.25 808.75 810.75 0.0M
2023-07-07 834.00 841.25 813.00 815.25 0.0M
2023-07-06 835.50 849.75 826.25 840.25 0.0M
2023-07-05 800.50 846.00 800.50 840.75 0.0M
2023-07-03 796.75 818.75 786.50 796.25 0.0M
2023-06-30 798.75 821.75 791.00 796.25 0.0M
2023-06-29 805.50 814.00 796.25 798.50 0.0M
2023-06-28 829.50 837.25 801.50 805.50 0.0M
2023-06-27 862.00 864.00 826.00 836.00 0.0M
2023-06-26 857.00 882.75 852.75 862.25 0.0M
2023-06-23 866.25 866.25 850.00 857.75 0.0M
2023-06-22 859.00 882.75 857.75 869.50 0.0M
2023-06-21 839.25 868.25 836.75 865.50 0.0M
2023-06-20 831.00 836.75 817.00 829.00 0.0M
2023-06-16 801.50 842.00 801.50 830.75 0.0M
2023-06-15 773.25 801.00 773.25 799.75 0.0M
2023-06-14 782.00 782.00 773.50 774.25 0.0M
2023-06-13 785.00 794.75 777.50 785.75 0.0M
2023-06-12 787.50 790.25 779.25 787.75 0.0M
2023-06-09 791.50 796.25 780.00 788.50 0.0M
2023-06-08 778.25 800.00 775.50 798.00 0.0M
2023-06-07 803.75 805.75 778.25 779.50 0.0M
2023-06-06 821.25 829.75 792.75 804.75 0.0M
2023-06-05 806.00 816.75 795.25 807.25 0.0M
2023-06-02 782.75 802.75 775.25 799.25 0.0M
2023-06-01 779.00 793.00 777.00 789.50 0.0M
2023-05-31 770.00 778.50 757.75 775.00 0.0M
2023-05-30 796.50 796.50 769.75 775.00 0.0M
2023-05-26 804.00 809.50 798.25 802.25 0.0M
2023-05-25 797.75 807.50 789.25 798.50 0.0M
2023-05-24 818.00 818.25 791.25 797.00 0.0M
2023-05-23 798.75 822.25 789.25 817.25 0.0M
2023-05-22 795.00 804.25 783.50 799.75 0.0M
2023-05-19 821.75 827.00 795.25 796.00 0.0M
2023-05-18 844.00 844.00 816.75 823.00 0.0M
2023-05-17 861.00 874.25 845.50 851.75 0.0M
2023-05-16 862.75 865.00 851.50 863.75 0.0M
2023-05-15 828.50 865.75 828.50 861.50 0.0M
2023-05-12 818.25 859.50 818.00 846.75 0.0M
2023-05-11 826.50 830.75 816.50 818.50 0.0M
2023-05-10 831.50 838.50 817.00 833.25 0.0M
2023-05-09 830.00 834.25 818.00 833.25 0.0M
2023-05-08 821.50 841.25 820.25 830.25 0.0M
2023-05-05 794.50 826.25 791.25 821.25 0.0M
2023-05-04 778.50 796.25 763.75 791.75 0.0M
2023-05-03 739.75 782.75 736.00 778.50 0.0M
2023-05-02 761.75 769.50 736.75 738.75 0.0M
2023-05-01 774.00 774.25 754.00 759.25 0.0M
2023-04-28 766.50 781.00 763.75 777.00 0.0M
2023-04-27 786.75 786.75 763.75 766.25 0.0M
2023-04-26 801.00 803.50 783.00 784.00 0.0M
2023-04-25 812.75 813.50 791.00 801.00 0.0M
2023-04-24 826.75 828.50 810.75 812.00 0.0M
2023-04-21 824.00 828.75 810.00 820.50 0.0M
2023-04-20 845.00 847.50 819.25 823.50 0.0M
2023-04-19 864.25 864.25 845.00 845.50 0.0M
2023-04-18 870.00 876.50 856.75 862.00 0.0M
2023-04-17 859.75 871.00 845.25 870.25 0.0M
2023-04-14 829.00 858.00 823.50 857.25 0.0M
2023-04-13 841.75 843.75 824.00 828.25 0.0M
2023-04-12 846.25 859.00 842.75 845.00 0.0M
2023-04-11 857.25 863.25 844.00 847.50 0.0M
2023-04-10 849.75 858.50 844.00 855.75 0.0M
2023-04-06 844.25 853.75 839.25 843.50 0.0M
2023-04-05 854.25 854.25 834.75 841.50 0.0M
2023-04-04 863.50 866.75 851.00 855.00 0.0M
2023-04-03 867.75 875.50 854.00 857.50 0.0M
2023-03-31 852.00 867.50 846.75 858.75 0.0M
2023-03-30 852.75 862.25 848.75 854.25 0.0M
2023-03-29 853.25 875.50 850.75 852.75 0.0M
2023-03-28 848.75 858.25 843.75 857.25 0.0M
2023-03-27 835.00 854.00 826.75 846.00 0.0M
2023-03-24 806.00 844.00 806.00 832.75 0.0M
2023-03-23 800.00 818.50 800.00 807.00 0.0M
2023-03-22 810.25 810.25 785.25 801.75 0.0M
2023-03-21 815.25 828.00 806.50 809.50 0.0M
2023-03-20 818.00 824.50 811.75 816.75 0.0M
2023-03-17 806.00 828.25 806.00 825.50 0.0M
2023-03-16 812.50 814.50 806.00 813.00 0.0M
2023-03-15 811.00 817.50 809.00 815.25 0.0M
2023-03-14 794.50 809.00 787.50 806.00 0.0M
2023-03-13 794.00 801.50 778.75 791.50 0.0M
2023-03-10 773.50 795.00 766.25 790.50 0.0M
2023-03-09 793.25 794.75 771.25 771.75 0.0M
2023-03-08 798.00 799.50 785.50 793.25 0.0M
2023-03-07 800.00 801.75 792.75 797.00 0.0M
2023-03-06 813.00 813.00 794.50 795.25 0.0M
2023-03-03 821.50 825.75 810.50 812.00 0.0M
2023-03-02 814.50 826.25 810.75 820.00 0.0M
2023-03-01 811.75 817.00 804.50 812.50 0.0M
2023-02-28 817.25 818.25 806.25 809.75 0.0M
2023-02-27 831.00 831.50 811.00 814.75 0.0M
2023-02-24 853.50 854.25 822.25 830.50 0.0M
2023-02-23 862.50 863.50 850.25 853.00 0.0M
2023-02-22 879.25 879.25 860.00 860.75 0.0M
2023-02-21 881.25 887.75 876.25 878.00 0.0M
2023-02-17 874.75 882.00 871.50 880.50 0.0M
2023-02-16 869.75 875.50 868.50 873.50 0.0M
2023-02-15 877.00 881.50 864.75 869.25 0.0M
2023-02-14 882.50 891.00 877.00 879.00 0.0M
2023-02-13 880.50 884.50 868.75 882.25 0.0M
2023-02-10 853.25 883.00 852.25 879.75 0.0M
2023-02-09 865.00 870.00 852.50 854.25 0.0M
2023-02-08 861.00 869.25 856.25 868.25 0.0M
2023-02-07 857.25 863.75 849.25 861.75 0.0M
2023-02-06 861.00 867.25 852.00 857.50 0.0M
2023-02-03 861.00 872.75 855.00 858.25 0.0M
2023-02-02 867.75 874.00 855.00 866.25 0.0M
2023-02-01 863.00 868.25 855.75 868.00 0.0M
2023-01-31 854.00 866.00 845.00 863.25 0.0M
2023-01-30 855.25 864.50 851.75 857.25 0.0M
2023-01-27 848.50 853.75 841.00 851.25 0.0M
2023-01-26 829.75 854.25 829.75 848.25 0.0M
2023-01-25 824.75 838.75 824.75 831.50 0.0M
2023-01-24 810.75 830.75 810.50 824.00 0.0M
2023-01-23 838.25 838.25 805.25 811.00 0.0M
2023-01-20 825.25 838.75 818.25 838.00 0.0M
2023-01-19 829.50 841.00 825.00 825.25 0.0M
2023-01-18 844.75 854.25 832.75 834.25 0.0M
2023-01-17 828.50 846.75 823.00 845.00 0.0M
2023-01-13 829.00 840.50 829.00 837.00 0.0M
2023-01-12 818.50 833.25 807.25 829.25 0.0M
2023-01-11 805.25 818.50 803.75 818.25 0.0M
2023-01-10 823.25 823.25 801.00 808.50 0.0M
2023-01-09 828.00 836.25 822.75 824.00 0.0M
2023-01-06 834.75 836.00 824.25 824.75 0.0M
2023-01-05 838.00 839.00 825.00 831.25 0.0M
2023-01-04 858.00 858.50 830.00 833.25 0.0M
2023-01-03 871.50 875.75 852.75 860.00 0.0M