WHEAT:CFD
US Wheat Futures
684.87
$
-1.63 (%-0.24)
WHEAT:CFD: US Wheat Futures Historical Data
Historical price data, yearly archive and performance analysis for US Wheat Futures.
Historical Chart
Loading chart...
Average
OPEN 538.1759
CLOSE 537.9315
Low
LOW 5.31
High
HIGH 608.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 551 | 551.5 | 542.38 | 545.3 |
| 01/02/2025 | 544.75 | 545.12 | 527.6 | 528.4 |
| 01/03/2025 | 544.75 | 547 | 527.5 | 529.25 |
| 01/05/2025 | 531.75 | 543.62 | 531.4 | 540.1 |
| 01/06/2025 | 536.5 | 543.9 | 535.38 | 542.8 |
| 01/07/2025 | 536 | 540.12 | 534.6 | 535.5 |
| 01/08/2025 | 538 | 538.88 | 529.25 | 532.25 |
| 01/09/2025 | 531 | 540.9 | 526.1 | 530 |
| 01/10/2025 | 531 | 541.25 | 526 | 530.75 |
| 01/12/2025 | 529.88 | 545.5 | 528.6 | 545.4 |
| 01/13/2025 | 547 | 547 | 546.75 | 546.75 |
| 01/14/2025 | 547 | 547.25 | 547 | 547.25 |
| 01/15/2025 | 547.25 | 547.25 | 536.88 | 537.4 |
| 01/16/2025 | 537.5 | 541.9 | 533.38 | 539.4 |
| 01/17/2025 | 538.75 | 542 | 533.25 | 538.75 |
| 01/20/2025 | 543.6 | 561.9 | 543.25 | 558.4 |
| 01/21/2025 | 553.5 | 553.75 | 553.5 | 553.75 |
| 01/22/2025 | 552.25 | 558.9 | 548 | 554.5 |
| 01/23/2025 | 544 | 552.25 | 541.25 | 544 |
| 01/24/2025 | 544 | 544 | 544 | 544 |
| 01/26/2025 | 540.6 | 542.8 | 531.88 | 535.9 |
| 01/27/2025 | 545 | 545 | 545 | 545 |
| 01/28/2025 | 545 | 564.6 | 544.9 | 561 |
| 01/29/2025 | 560.75 | 569.62 | 559.1 | 566.1 |
| 01/30/2025 | 566.25 | 569 | 551.75 | 559.5 |
| 01/31/2025 | 566.25 | 566.5 | 551.88 | 559.5 |
| 02/02/2025 | 554.3 | 573.62 | 550.6 | 566.75 |
| 02/03/2025 | 566.75 | 578.9 | 558.1 | 577.6 |
| 02/04/2025 | 577.75 | 584.25 | 569.5 | 571.8 |
| 02/05/2025 | 571.75 | 588.62 | 566.6 | 588.25 |
| 02/06/2025 | 588.25 | 592.5 | 579.75 | 582.75 |
| 02/07/2025 | 588.25 | 592.5 | 579.88 | 582.75 |
| 02/09/2025 | 579.4 | 585.88 | 576.38 | 579.3 |
| 02/10/2025 | 579.25 | 587.9 | 575.88 | 576.5 |
| 02/11/2025 | 576.5 | 584.4 | 572.88 | 574.25 |
| 02/12/2025 | 574.25 | 580.9 | 571.4 | 577.4 |
| 02/13/2025 | 577.5 | 602.75 | 577.25 | 600 |
| 02/14/2025 | 577.5 | 602.9 | 577.5 | 600 |
| 02/17/2025 | 594 | 608.9 | 593.1 | 606.37 |
| 02/18/2025 | 606.25 | 606.5 | 606.25 | 606.5 |
| 02/19/2025 | 591.75 | 591.75 | 591.75 | 591.75 |
| 02/20/2025 | 591.75 | 593 | 585.25 | 590 |
| 02/21/2025 | 591.75 | 593 | 585.25 | 590 |
| 02/23/2025 | 601.8 | 603.88 | 589.1 | 593.8 |
| 02/24/2025 | 593.5 | 595.75 | 579.88 | 589 |
| 02/25/2025 | 589.12 | 592.63 | 577.6 | 579.25 |
| 02/26/2025 | 579.25 | 581.5 | 560.1 | 562.5 |
| 02/27/2025 | 562.5 | 570.4 | 555 | 555.5 |
| 02/28/2025 | 562.5 | 570.4 | 555 | 555.75 |
| 03/02/2025 | 559.9 | 563.4 | 545.38 | 547.5 |
| 03/03/2025 | 547.5 | 551.63 | 530.1 | 537.6 |
| 03/04/2025 | 537.25 | 550.9 | 536.75 | 548.25 |
| 03/05/2025 | 548.25 | 561.9 | 544.88 | 553.6 |
| 03/06/2025 | 553.75 | 555.5 | 544.5 | 551.25 |
| 03/07/2025 | 553.75 | 555.38 | 544.6 | 551.25 |
| 03/09/2025 | 556.62 | 565.9 | 553.38 | 562.75 |
| 03/10/2025 | 562.75 | 563.1 | 555.38 | 556.1 |
| 03/11/2025 | 556.25 | 561.6 | 546.63 | 554.8 |
| 03/12/2025 | 554.75 | 566.63 | 554 | 562.1 |
| 03/13/2025 | 562 | 565 | 555.25 | 557 |
| 03/14/2025 | 562 | 564.9 | 555.1 | 557 |
| 03/16/2025 | 562.37 | 575.13 | 560 | 568.6 |
| 03/17/2025 | 568.75 | 574.63 | 563.6 | 564 |
| 03/18/2025 | 564.37 | 568.4 | 558.38 | 563.9 |
| 03/19/2025 | 563.75 | 568 | 552.38 | 556 |
| 03/20/2025 | 556.5 | 563 | 553.25 | 558.25 |
| 03/21/2025 | 556.5 | 562.9 | 553.38 | 558.25 |
| 03/23/2025 | 561.37 | 562.8 | 545.6 | 547.8 |
| 03/24/2025 | 547.5 | 549.3 | 541.1 | 543.9 |
| 03/25/2025 | 543.75 | 545.9 | 535.1 | 535.5 |
| 03/26/2025 | 535.75 | 537.25 | 526.6 | 531.6 |
| 03/27/2025 | 531.5 | 533 | 517.5 | 528.25 |
| 03/28/2025 | 531.5 | 533.13 | 517.6 | 528.25 |
| 03/30/2025 | 527.3 | 539.25 | 525 | 537.5 |
| 03/31/2025 | 537.5 | 544.13 | 533.38 | 540 |
| 04/01/2025 | 540.12 | 543.1 | 532.6 | 537.75 |
| 04/02/2025 | 538 | 541.9 | 525 | 537.25 |
| 04/03/2025 | 537.25 | 539.5 | 520.5 | 529 |
| 04/06/2025 | 529.4 | 546.63 | 526 | 536 |
| 04/07/2025 | 536 | 545.4 | 533.88 | 539.5 |
| 04/08/2025 | 539.5 | 545.9 | 536.4 | 542.25 |
| 04/09/2025 | 542.25 | 547.5 | 534.6 | 537.25 |
| 04/10/2025 | 537.25 | 556.75 | 536.5 | 555.75 |
| 04/13/2025 | 554 | 554 | 542.88 | 546.75 |
| 04/14/2025 | 546.75 | 551 | 540.38 | 542.25 |
| 04/15/2025 | 542.37 | 550.5 | 536.88 | 547 |
| 04/16/2025 | 547 | 555.63 | 547 | 548 |
| 04/17/2025 | 548.75 | 548.75 | 548 | 548 |
| 04/20/2025 | 561.8 | 566.5 | 551.5 | 552.5 |
| 04/21/2025 | 552.5 | 555.13 | 545.6 | 548.75 |
| 04/22/2025 | 548.75 | 552 | 543.13 | 544 |
| 04/23/2025 | 544 | 546 | 539.38 | 544.25 |
| 04/24/2025 | 544.25 | 549.75 | 542.5 | 545 |
| 04/27/2025 | 541 | 543.5 | 527.38 | 532.75 |
| 04/28/2025 | 532.75 | 536.9 | 5.31 | 524.5 |
| 04/29/2025 | 524.5 | 539.63 | 523.1 | 531.75 |
| 04/30/2025 | 531.75 | 537.63 | 528.6 | 530.75 |
| 05/01/2025 | 530.75 | 546.75 | 530.5 | 543 |
| 05/04/2025 | 546.6 | 547.9 | 530.88 | 531 |
| 05/05/2025 | 531.12 | 538.63 | 528.38 | 535 |
| 05/06/2025 | 535 | 544.8 | 533.1 | 533.75 |
| 05/07/2025 | 533.75 | 538.63 | 525.38 | 529.25 |
| 05/08/2025 | 529.25 | 533.75 | 520.75 | 521.75 |
| 05/11/2025 | 524.4 | 528.13 | 514.1 | 514.5 |
| 05/12/2025 | 514.5 | 520.13 | 506.38 | 517.75 |
| 05/13/2025 | 517.75 | 525.38 | 510.88 | 524.75 |
| 05/14/2025 | 524.75 | 546 | 521.75 | 532.25 |
| 05/15/2025 | 532.25 | 547.25 | 537.75 | 539 |
| 05/18/2025 | 525.9 | 535.9 | 524.8 | 529.5 |
| 05/19/2025 | 529.5 | 547.25 | 528.6 | 547.25 |
| 05/20/2025 | 547.25 | 556.13 | 544.5 | 548.25 |
| 05/21/2025 | 548.25 | 552.13 | 541.25 | 545 |
| 05/22/2025 | 545 | 548.5 | 538.5 | 542.5 |
| 05/25/2025 | 544 | 544 | 543.5 | 543.75 |
| 05/26/2025 | 543.75 | 544 | 527.6 | 528.5 |
| 05/27/2025 | 528.5 | 535.63 | 526.88 | 530.5 |
| 05/28/2025 | 530.5 | 534.88 | 527.1 | 534 |
| 05/29/2025 | 534 | 538.5 | 531.25 | 534 |
| 06/01/2025 | 534.1 | 549.4 | 534.1 | 537.75 |
| 06/02/2025 | 537.75 | 545.38 | 531.75 | 535.75 |
| 06/03/2025 | 535.75 | 547.4 | 533.6 | 543.75 |
| 06/04/2025 | 543.75 | 549.13 | 540.6 | 545.25 |
| 06/05/2025 | 545.25 | 555.75 | 540.25 | 554.75 |
| 06/08/2025 | 555.8 | 557.63 | 539.88 | 542.25 |
| 06/09/2025 | 542.25 | 542.25 | 530.88 | 535.25 |
| 06/10/2025 | 535.25 | 539.13 | 532.1 | 534 |
| 06/11/2025 | 534 | 536.9 | 526.1 | 526.75 |
| 06/12/2025 | 526.75 | 544.75 | 522.25 | 543.75 |
| 06/15/2025 | 546.5 | 546.6 | 531.88 | 537 |
| 06/16/2025 | 537 | 552.13 | 536 | 549 |
| 06/17/2025 | 549 | 574.9 | 547.25 | 573.75 |
| 06/18/2025 | 573.75 | 574.25 | 573 | 573 |
| 06/19/2025 | 573 | 578.25 | 565.5 | 567.75 |
| 06/22/2025 | 567.1 | 569.5 | 549.38 | 553.5 |
| 06/23/2025 | 553.5 | 553.5 | 535 | 535.25 |
| 06/24/2025 | 535.25 | 537 | 526.5 | 528 |
| 06/25/2025 | 528 | 531.8 | 520.5 | 520.5 |
| 06/26/2025 | 520.5 | 529.5 | 520.5 | 524.75 |
| 06/29/2025 | 543.4 | 544.9 | 534.88 | 537.5 |
| 06/30/2025 | 537.5 | 550.13 | 535.88 | 549.75 |
| 07/01/2025 | 549.75 | 565.25 | 545 | 565 |
| 07/02/2025 | 556.75 | 568.75 | 556.25 | 556.75 |
| 07/03/2025 | 556.75 | 556.75 | 556.75 | 556.75 |
| 07/06/2025 | 544.4 | 550.13 | 541.6 | 548.75 |
| 07/07/2025 | 548.75 | 549.9 | 542 | 547.75 |
| 07/08/2025 | 547.75 | 551.13 | 541.88 | 547.5 |
| 07/09/2025 | 547.5 | 555.4 | 541.1 | 554.5 |
| 07/10/2025 | 554.5 | 557.5 | 544 | 545 |
| 07/13/2025 | 541.5 | 551.4 | 538.6 | 542 |
| 07/14/2025 | 542 | 565 | 535.6 | 538.5 |
| 07/15/2025 | 538.5 | 560 | 533.6 | 542.25 |
| 07/16/2025 | 542.25 | 562.5 | 532.1 | 534 |
| 07/17/2025 | 534 | 570.25 | 553.5 | 567 |
| 07/20/2025 | 544.9 | 549.4 | 541.1 | 541.75 |
| 07/21/2025 | 541.75 | 552.4 | 536.88 | 549.5 |
| 07/22/2025 | 549.5 | 552.1 | 540.13 | 541 |
| 07/23/2025 | 541 | 545.9 | 535.13 | 541.75 |
| 07/24/2025 | 541.75 | 544 | 534 | 538.25 |
| 07/27/2025 | 537.9 | 539.9 | 532.38 | 538.25 |
| 07/28/2025 | 538.25 | 538.9 | 526.1 | 529.75 |
| 07/29/2025 | 529.75 | 531.9 | 523.38 | 523.75 |
| 07/30/2025 | 523.75 | 525.8 | 516.75 | 524 |
| 07/31/2025 | 524 | 526.13 | 516.38 | 516.75 |
| 08/03/2025 | 517 | 522.9 | 513.1 | 516.5 |
| 08/04/2025 | 516.5 | 517.25 | 507.1 | 508.25 |
| 08/05/2025 | 508.25 | 509.4 | 504.1 | 508.25 |
| 08/06/2025 | 508.25 | 519.9 | 508.25 | 518.25 |
| 08/07/2025 | 518.25 | 521.75 | 513.75 | 514.5 |
| 08/10/2025 | 515.4 | 522.9 | 513.5 | 514.5 |
| 08/11/2025 | 514.5 | 515 | 503.38 | 504.75 |
| 08/12/2025 | 504.87 | 510.6 | 502.38 | 507 |
| 08/13/2025 | 507 | 508.9 | 500.88 | 504 |
| 08/14/2025 | 504 | 508.25 | 502.25 | 506.5 |
| 08/17/2025 | 527.25 | 529.88 | 522 | 524.5 |
| 08/18/2025 | 524.5 | 525.5 | 519.63 | 520.75 |
| 08/19/2025 | 520.75 | 530.63 | 517.38 | 528.75 |
| 08/20/2025 | 528.75 | 534.13 | 525.38 | 530 |
| 08/21/2025 | 529.62 | 532 | 526.5 | 527.25 |
| 08/24/2025 | 527.75 | 535.38 | 526.75 | 529.75 |
| 08/25/2025 | 529.75 | 534.38 | 527.25 | 531.75 |
| 08/26/2025 | 531.75 | 532.75 | 523.38 | 524.75 |
| 08/27/2025 | 524.75 | 529.88 | 520.38 | 529.75 |
| 08/28/2025 | 529.75 | 534.75 | 527 | 534.25 |
| 08/31/2025 | 533.75 | 533.75 | 533.25 | 533.25 |
| 09/01/2025 | 533.25 | 533.25 | 522.38 | 528.5 |
| 09/02/2025 | 528.5 | 529.88 | 521.88 | 522.25 |
| 09/03/2025 | 522.25 | 522.5 | 514.63 | 520 |
| 09/04/2025 | 520 | 523.5 | 518 | 519.25 |
| 09/07/2025 | 518.12 | 524.5 | 516.38 | 524.25 |
| 09/08/2025 | 523.75 | 525 | 519.25 | 519.5 |
| 09/09/2025 | 520.25 | 522.25 | 514.75 | 515 |
| 09/10/2025 | 518.12 | 522.13 | 518.13 | 521.25 |
| 09/11/2025 | 521.25 | 524 | 515.25 | 523.5 |
| 09/14/2025 | 522.37 | 529.13 | 520.38 | 525.5 |
| 09/15/2025 | 525.5 | 534.38 | 524.63 | 533.5 |
| 09/16/2025 | 533.5 | 535.63 | 526.13 | 528.5 |
| 09/17/2025 | 528.5 | 532.38 | 523.38 | 525 |
| 09/18/2025 | 525 | 526.75 | 520.25 | 522.5 |
| 09/21/2025 | 521.87 | 522.13 | 508.88 | 510 |
| 09/22/2025 | 510 | 520.88 | 507.13 | 520.75 |
| 09/23/2025 | 520.75 | 524.38 | 519.13 | 519.5 |
| 09/24/2025 | 519.5 | 527.63 | 518.38 | 526.25 |
| 09/25/2025 | 526.12 | 527.75 | 518.75 | 519.75 |
| 09/28/2025 | 516.75 | 522.38 | 516.75 | 518.75 |
| 09/29/2025 | 518.75 | 519.75 | 506.88 | 507.5 |
| 09/30/2025 | 507.5 | 510.13 | 502.13 | 510 |
| 10/01/2025 | 510.12 | 515.88 | 508.38 | 514.25 |
| 10/02/2025 | 514.25 | 518.5 | 512.75 | 515.25 |
| 10/05/2025 | 514.12 | 518.13 | 512.13 | 512.5 |
| 10/06/2025 | 512.5 | 514.38 | 505.75 | 505.75 |
| 10/07/2025 | 505.75 | 508.63 | 504.13 | 507.5 |
| 10/08/2025 | 507.5 | 513.38 | 506.63 | 508 |
| 10/09/2025 | 508 | 509.5 | 496.75 | 498.5 |
| 10/12/2025 | 498.5 | 501.75 | 494.63 | 496.75 |
| 10/13/2025 | 496.75 | 501.63 | 492.38 | 500.25 |
| 10/14/2025 | 500.5 | 501.13 | 494.88 | 498.75 |
| 10/15/2025 | 498.75 | 503.63 | 495.38 | 502.5 |
| 10/16/2025 | 502.5 | 505 | 500.25 | 503.75 |
| 10/19/2025 | 505.75 | 507.13 | 502.13 | 505.5 |
| 10/20/2025 | 505.5 | 506.13 | 498 | 500.5 |
| 10/21/2025 | 500.5 | 505.13 | 498.38 | 503.75 |
| 10/22/2025 | 503.75 | 513.38 | 502.38 | 513 |
| 10/23/2025 | 513 | 515.5 | 509.75 | 512.5 |
| 10/26/2025 | 518 | 530.38 | 517.63 | 526 |
| 10/27/2025 | 525.5 | 535.13 | 524.38 | 530.12 |
| 10/28/2025 | 530.25 | 533.63 | 527 | 533.5 |
| 10/29/2025 | 533.25 | 535.5 | 520.38 | 524.25 |
| 10/30/2025 | 524.5 | 534.25 | 517.25 | 534 |
| 10/31/2025 | 524.5 | 534.25 | 517.25 | 534 |
| 11/02/2025 | 535.87 | 544.88 | 531.38 | 544.87 |
| 11/03/2025 | 544.75 | 550.13 | 540.13 | 550 |
| 11/04/2025 | 550 | 554.88 | 546.13 | 554 |
| 11/05/2025 | 554 | 554.5 | 534.38 | 536 |
| 11/06/2025 | 536 | 537.5 | 526.25 | 527.75 |
| 11/09/2025 | 527.87 | 537.13 | 527.88 | 535.5 |
| 11/10/2025 | 535.5 | 539.13 | 531.38 | 535.87 |
| 11/11/2025 | 535.75 | 536.5 | 527.63 | 536.25 |
| 11/12/2025 | 536.25 | 539.13 | 531 | 535.25 |
| 11/13/2025 | 535.5 | 544.38 | 524.63 | 526.75 |
| 11/16/2025 | 528.12 | 545.63 | 526 | 544.87 |
| 11/17/2025 | 545 | 549.88 | 540.5 | 546.5 |
| 11/18/2025 | 546.5 | 550.5 | 535 | 537 |
| 11/19/2025 | 537.25 | 543.13 | 526.13 | 528 |
| 11/20/2025 | 528 | 532.38 | 523 | 529.75 |
| 11/23/2025 | 541.3 | 541.4 | 531.88 | 535 |
| 11/24/2025 | 535 | 540.4 | 532.6 | 538.5 |
| 11/25/2025 | 538.37 | 544.63 | 535.88 | 541 |
| 11/26/2025 | 540.87 | 541.25 | 540.5 | 541 |
| 11/27/2025 | 541 | 542.75 | 534.75 | 538.5 |
| 11/30/2025 | 538.4 | 541.63 | 532.63 | 535.25 |
| 12/01/2025 | 535.25 | 544.4 | 529.88 | 541.25 |
| 12/02/2025 | 541.25 | 542.4 | 537.38 | 538.5 |
| 12/03/2025 | 538.25 | 541.63 | 531.63 | 540 |
| 12/04/2025 | 540.25 | 541.75 | 534.25 | 535.75 |
| 12/07/2025 | 535.9 | 539.9 | 532.6 | 534.5 |
| 12/08/2025 | 534.5 | 537.63 | 531.38 | 534.25 |
| 12/09/2025 | 534.25 | 535 | 525.38 | 529.25 |
| 12/10/2025 | 529.12 | 534.63 | 529.1 | 534.5 |
| 12/11/2025 | 534.5 | 536 | 529 | 529.25 |
| 12/14/2025 | 529.2 | 529.3 | 519.6 | 520.87 |
| 12/15/2025 | 520.75 | 521.3 | 507.6 | 509 |
| 12/16/2025 | 509 | 511.5 | 504.1 | 506.25 |
| 12/17/2025 | 506.25 | 510.63 | 505.38 | 508 |
| 12/18/2025 | 508.12 | 511.25 | 505.5 | 509.75 |
| 12/21/2025 | 510.3 | 518.1 | 510.1 | 515 |
| 12/22/2025 | 515 | 518.63 | 512.5 | 517.75 |
| 12/23/2025 | 517.5 | 524.9 | 517 | 521.8 |
| 12/24/2025 | 522.5 | 522.5 | 521.75 | 521.8 |
| 12/25/2025 | 522.37 | 524.5 | 517 | 519 |
| 12/28/2025 | 518.3 | 519.9 | 512.1 | 512.75 |
| 12/29/2025 | 512.75 | 515.4 | 510.13 | 510.37 |
| 12/30/2025 | 510.25 | 511.88 | 506 | 506.5 |
| 12/31/2025 | 506.5 | 507 | 506.5 | 507 |