WHEAT:CFD
Amerikan Buğday Vadeli
23:36:09
605.75 $
+0.75 (%+0.12)
Previous Close: 605
Day Low₺605.75
Day High₺605.75
Market Data
Week over week (WoW)
+3.64%
Month over month (MoM)
-0.78%
Year to date (YTD)
+19.60%
Year over year (YoY)
+5.58%
WHEAT:CFD: Amerikan Buğday Vadeli Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 501.4994
CLOSE 501.7888
Low
LOW 434.25
High
HIGH 593
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/25/2018 | 434.25 | 442.5 | 434.25 | 442.25 |
| 01/26/2018 | 442.25 | 442.5 | 434.25 | 442.25 |
| 01/28/2018 | 442.25 | 449.75 | 443.5 | 449 |
| 01/29/2018 | 449 | 458.25 | 449 | 458 |
| 01/30/2018 | 458 | 458.75 | 447.5 | 451.5 |
| 01/31/2018 | 451.5 | 451.5 | 443.25 | 451.25 |
| 02/01/2018 | 451.25 | 451.25 | 445 | 447 |
| 02/02/2018 | 447 | 451.25 | 445 | 447 |
| 02/04/2018 | 447 | 447 | 438.75 | 442 |
| 02/05/2018 | 442 | 447.75 | 438.75 | 446.75 |
| 02/06/2018 | 446.75 | 461.75 | 446.75 | 461 |
| 02/07/2018 | 461 | 464.5 | 451.5 | 456.5 |
| 02/08/2018 | 456.5 | 456.5 | 448.25 | 449.25 |
| 02/09/2018 | 449.25 | 456.5 | 448.25 | 449.25 |
| 02/11/2018 | 449.25 | 465 | 451.5 | 464.25 |
| 02/12/2018 | 464.25 | 467.25 | 459 | 459.25 |
| 02/13/2018 | 459.25 | 460.5 | 453.75 | 454.75 |
| 02/14/2018 | 454.75 | 463.5 | 452.25 | 461.5 |
| 02/15/2018 | 461.5 | 464.5 | 456.75 | 458 |
| 02/16/2018 | 458 | 458 | 458 | 458 |
| 02/18/2018 | 458 | 458 | 458 | 458 |
| 02/20/2018 | 458 | 452 | 445.5 | 447.5 |
| 02/21/2018 | 447.5 | 451.75 | 445.25 | 450.75 |
| 02/22/2018 | 450.75 | 456.25 | 450.75 | 452 |
| 02/25/2018 | 452 | 476.75 | 467.75 | 473.25 |
| 02/26/2018 | 473.25 | 479 | 473.5 | 477.5 |
| 02/27/2018 | 477.5 | 499.5 | 476.5 | 492.5 |
| 02/28/2018 | 492.5 | 517.75 | 489.5 | 515.75 |
| 03/01/2018 | 515.75 | 518.5 | 493.25 | 499 |
| 03/04/2018 | 499 | 510.25 | 495.25 | 507 |
| 03/05/2018 | 507 | 507.5 | 495.5 | 506 |
| 03/06/2018 | 506 | 509.75 | 496 | 497.5 |
| 03/07/2018 | 497.5 | 502.5 | 490.25 | 499.25 |
| 03/08/2018 | 499.25 | 499.25 | 486 | 490.25 |
| 03/11/2018 | 490.25 | 492.75 | 483 | 491.5 |
| 03/12/2018 | 491.2 | 498 | 484.75 | 486.25 |
| 03/13/2018 | 486.4 | 490.5 | 483 | 489.5 |
| 03/14/2018 | 489.5 | 493.25 | 476 | 479.5 |
| 03/15/2018 | 479.5 | 482.25 | 467 | 468 |
| 03/18/2018 | 468 | 466 | 450.25 | 452.25 |
| 03/19/2018 | 452.25 | 457.5 | 451.5 | 453.25 |
| 03/20/2018 | 453.25 | 454.5 | 446.75 | 454.25 |
| 03/21/2018 | 454.25 | 459.75 | 451.5 | 456.5 |
| 03/22/2018 | 456.5 | 461.5 | 446.5 | 460 |
| 03/25/2018 | 461 | 463.5 | 451.25 | 454.25 |
| 03/26/2018 | 454.2 | 457.5 | 448.75 | 448.75 |
| 03/27/2018 | 448.2 | 452.5 | 444.5 | 445.5 |
| 03/28/2018 | 445.4 | 455.75 | 441.5 | 451.75 |
| 04/01/2018 | 451.2 | 457.25 | 445.75 | 446.75 |
| 04/02/2018 | 447 | 463.5 | 446.75 | 456.25 |
| 04/03/2018 | 458 | 461.5 | 447.25 | 455.5 |
| 04/04/2018 | 456 | 465.5 | 455.5 | 463 |
| 04/05/2018 | 464 | 472.75 | 459.25 | 471.75 |
| 04/08/2018 | 473 | 493.5 | 475 | 489.75 |
| 04/09/2018 | 490.6 | 494 | 482.75 | 490.25 |
| 04/10/2018 | 491.2 | 492 | 483 | 484.5 |
| 04/11/2018 | 487 | 484.5 | 475 | 480.75 |
| 04/12/2018 | 480.4 | 481.25 | 469.5 | 473.5 |
| 04/15/2018 | 471.6 | 470 | 461.5 | 463 |
| 04/16/2018 | 462.4 | 470.75 | 461.75 | 466.25 |
| 04/17/2018 | 466.6 | 475.75 | 465.5 | 475.25 |
| 04/18/2018 | 475.6 | 480 | 472 | 476.75 |
| 04/19/2018 | 476 | 476.75 | 462.25 | 463.5 |
| 04/22/2018 | 463.6 | 469 | 458.75 | 462.25 |
| 04/23/2018 | 461.6 | 473 | 455.5 | 472.5 |
| 04/24/2018 | 473 | 488.5 | 472.25 | 485.75 |
| 04/25/2018 | 486.4 | 491.5 | 476.75 | 480.5 |
| 04/26/2018 | 481.4 | 495.75 | 480.25 | 495 |
| 04/29/2018 | 498.6 | 513 | 501 | 511.25 |
| 04/30/2018 | 510.4 | 529.75 | 506 | 528.75 |
| 05/01/2018 | 529 | 534.5 | 521.25 | 527 |
| 05/02/2018 | 526.2 | 538.5 | 521 | 537.5 |
| 05/03/2018 | 537.4 | 537.5 | 523.5 | 524.25 |
| 05/06/2018 | 526 | 523.75 | 510.5 | 511.5 |
| 05/07/2018 | 511.2 | 520 | 506.75 | 515.5 |
| 05/08/2018 | 514.4 | 515.5 | 506.25 | 510.5 |
| 05/09/2018 | 511 | 514.75 | 500.5 | 505.75 |
| 05/10/2018 | 506.4 | 505.75 | 497 | 497.5 |
| 05/13/2018 | 498.6 | 498.75 | 490.25 | 491.75 |
| 05/14/2018 | 491.2 | 496.25 | 486.25 | 494.5 |
| 05/15/2018 | 493.6 | 498.75 | 491 | 496 |
| 05/16/2018 | 494.4 | 504.75 | 495 | 497.5 |
| 05/17/2018 | 497.6 | 518.75 | 496 | 518.25 |
| 05/20/2018 | 518.6 | 525.5 | 504.25 | 507.5 |
| 05/21/2018 | 508 | 530.25 | 503.5 | 521 |
| 05/22/2018 | 521.6 | 531.75 | 517.25 | 531.5 |
| 05/23/2018 | 531.2 | 545 | 529.5 | 530.5 |
| 05/24/2018 | 530.6 | 544.75 | 528.75 | 544.75 |
| 05/28/2018 | 543.4 | 554 | 531.75 | 538 |
| 05/29/2018 | 536.4 | 538 | 516.5 | 523 |
| 05/30/2018 | 521.6 | 531.5 | 515.25 | 524.75 |
| 05/31/2018 | 525.4 | 528 | 518.25 | 523 |
| 06/03/2018 | 522.4 | 520.5 | 503.25 | 507.25 |
| 06/04/2018 | 506 | 518.75 | 506.25 | 509.5 |
| 06/05/2018 | 510.6 | 531 | 507.5 | 522 |
| 06/06/2018 | 519.6 | 537 | 519.25 | 527.5 |
| 06/07/2018 | 526.2 | 533.5 | 513.5 | 523.25 |
| 06/10/2018 | 520.6 | 528 | 511.75 | 514.75 |
| 06/11/2018 | 514.4 | 538.25 | 510.25 | 535 |
| 06/12/2018 | 533.6 | 538.75 | 514.5 | 517.5 |
| 06/13/2018 | 516 | 517.5 | 498.25 | 502.25 |
| 06/14/2018 | 502 | 508.5 | 487 | 499.75 |
| 06/17/2018 | 499.4 | 499 | 487.75 | 490 |
| 06/18/2018 | 489.6 | 490.5 | 467.5 | 480 |
| 06/19/2018 | 478 | 490 | 474.75 | 489.25 |
| 06/20/2018 | 488.2 | 498.5 | 482.25 | 496.25 |
| 06/21/2018 | 495.2 | 497.5 | 487.25 | 489.5 |
| 06/24/2018 | 503.4 | 503.25 | 487 | 491 |
| 06/25/2018 | 491 | 495.75 | 480.25 | 484 |
| 06/26/2018 | 483 | 491.75 | 482.25 | 489 |
| 06/27/2018 | 487.6 | 492.75 | 482.75 | 484 |
| 06/28/2018 | 483.4 | 509 | 483.5 | 502 |
| 07/01/2018 | 500.4 | 509.5 | 479.5 | 481.5 |
| 07/02/2018 | 481 | 493 | 481 | 490.75 |
| 07/04/2018 | 481 | 508.5 | 496.5 | 505.25 |
| 07/05/2018 | 505.4 | 516.25 | 498.5 | 513.75 |
| 07/08/2018 | 514.4 | 514 | 503.5 | 508 |
| 07/09/2018 | 507.4 | 508 | 488 | 492 |
| 07/10/2018 | 491.6 | 492 | 471.25 | 474 |
| 07/11/2018 | 472.2 | 488.5 | 473 | 483.75 |
| 07/12/2018 | 484.6 | 497.5 | 481.25 | 497 |
| 07/15/2018 | 497 | 498.5 | 486.75 | 488.25 |
| 07/16/2018 | 488.6 | 504.25 | 487.75 | 498.5 |
| 07/17/2018 | 498 | 505 | 493.75 | 494.25 |
| 07/18/2018 | 494.4 | 505.75 | 490.25 | 503 |
| 07/19/2018 | 504.2 | 519.75 | 503 | 515.25 |
| 07/22/2018 | 516 | 522.5 | 512 | 512.5 |
| 07/23/2018 | 513.4 | 516 | 505.25 | 510.75 |
| 07/24/2018 | 510.4 | 545.25 | 510.75 | 541.75 |
| 07/25/2018 | 542.6 | 553.75 | 532 | 535.5 |
| 07/26/2018 | 536.4 | 542 | 525.25 | 530.25 |
| 07/29/2018 | 530.6 | 551.75 | 533 | 545 |
| 07/30/2018 | 546 | 565 | 540.5 | 554.5 |
| 07/31/2018 | 553.4 | 566 | 550.75 | 559.25 |
| 08/01/2018 | 558.4 | 593 | 559 | 561.75 |
| 08/02/2018 | 561 | 567.75 | 554 | 558.75 |
| 08/05/2018 | 556 | 576 | 551.5 | 573.75 |
| 08/06/2018 | 575 | 586 | 564.25 | 568.25 |
| 08/07/2018 | 568.2 | 578 | 564.5 | 570.75 |
| 08/08/2018 | 570 | 573.5 | 562 | 563.75 |
| 08/09/2018 | 564.4 | 574 | 546.5 | 547 |
| 08/12/2018 | 546.4 | 549.5 | 530.75 | 536.5 |
| 08/13/2018 | 534.2 | 544 | 532.25 | 541.25 |
| 08/14/2018 | 541 | 542.5 | 528.25 | 532.5 |
| 08/15/2018 | 532.4 | 547.5 | 531 | 542 |
| 08/16/2018 | 541.4 | 562.75 | 535.25 | 560 |
| 08/19/2018 | 559.6 | 562.75 | 540.75 | 542.25 |
| 08/20/2018 | 542 | 543.25 | 526.25 | 527.5 |
| 08/21/2018 | 527.6 | 533 | 520.5 | 528.25 |
| 08/22/2018 | 526.4 | 534.25 | 515.5 | 523.25 |
| 08/23/2018 | 521.6 | 523.25 | 513 | 513.5 |
| 08/26/2018 | 536.4 | 535.75 | 521.75 | 524 |
| 08/27/2018 | 522.4 | 529 | 518.75 | 523.25 |
| 08/28/2018 | 524 | 545 | 521.5 | 541.25 |
| 08/29/2018 | 542.2 | 549.5 | 530.25 | 535.25 |
| 08/30/2018 | 535.6 | 548 | 535.25 | 546.5 |
| 09/03/2018 | 545.4 | 542.5 | 519.75 | 531.75 |
| 09/04/2018 | 531.6 | 538.25 | 521.25 | 521.75 |
| 09/05/2018 | 521.2 | 524.5 | 512.75 | 514.5 |
| 09/06/2018 | 513.4 | 514.5 | 507.5 | 513 |
| 09/09/2018 | 511.4 | 529 | 508.5 | 528.75 |
| 09/10/2018 | 527.4 | 532.75 | 517.25 | 517.75 |
| 09/11/2018 | 519.2 | 529.25 | 500.25 | 506.25 |
| 09/12/2018 | 507.4 | 509.75 | 495.25 | 497 |
| 09/13/2018 | 497.2 | 514.25 | 496.25 | 511.75 |
| 09/16/2018 | 512.2 | 517.5 | 505.5 | 507.75 |
| 09/17/2018 | 507 | 514.25 | 506.5 | 511 |
| 09/18/2018 | 510.4 | 523.25 | 511 | 523 |
| 09/19/2018 | 522.4 | 525.5 | 516 | 522.25 |
| 09/20/2018 | 524 | 524 | 515.25 | 522.5 |
| 09/23/2018 | 521.6 | 531.25 | 520 | 526.25 |
| 09/24/2018 | 526.6 | 526.25 | 516.25 | 521 |
| 09/25/2018 | 521.2 | 527 | 517 | 518.25 |
| 09/26/2018 | 520.4 | 522 | 511.25 | 513 |
| 09/27/2018 | 512.6 | 518 | 505.5 | 510.5 |
| 09/30/2018 | 509.6 | 515.25 | 505.5 | 510.75 |
| 10/01/2018 | 510.2 | 524.5 | 505.25 | 520.25 |
| 10/02/2018 | 519.4 | 527.25 | 514.25 | 515.25 |
| 10/03/2018 | 515.4 | 520.75 | 513.75 | 518 |
| 10/04/2018 | 518.6 | 524.5 | 517.25 | 523 |
| 10/07/2018 | 521.4 | 525 | 513 | 513.5 |
| 10/08/2018 | 513.2 | 520.5 | 511.25 | 515.75 |
| 10/09/2018 | 515 | 518 | 510.25 | 510.25 |
| 10/10/2018 | 509.6 | 521 | 506.5 | 507.25 |
| 10/11/2018 | 508 | 519 | 507.25 | 517.75 |
| 10/14/2018 | 517 | 525.75 | 514.75 | 524.75 |
| 10/15/2018 | 525.6 | 527 | 521 | 523.25 |
| 10/16/2018 | 523.4 | 523.5 | 516 | 516.5 |
| 10/17/2018 | 517.4 | 519.5 | 511 | 512.5 |
| 10/18/2018 | 513.2 | 518.5 | 510.75 | 514 |
| 10/21/2018 | 514.2 | 513.75 | 507.25 | 508.25 |
| 10/22/2018 | 507.6 | 511.25 | 505.25 | 508.75 |
| 10/23/2018 | 508.4 | 510.5 | 496.75 | 500.25 |
| 10/24/2018 | 499.2 | 500.25 | 485.5 | 486.25 |
| 10/25/2018 | 487.4 | 506.75 | 486.25 | 504.75 |
| 10/28/2018 | 505.2 | 515 | 502.75 | 506.5 |
| 10/29/2018 | 506.6 | 507.5 | 497 | 499.75 |
| 10/30/2018 | 499.4 | 501.75 | 490 | 501.25 |
| 10/31/2018 | 500.6 | 510 | 500.75 | 506.5 |
| 11/01/2018 | 507.4 | 509.75 | 502.75 | 508.5 |
| 11/04/2018 | 508.6 | 512.25 | 503.75 | 506.75 |
| 11/05/2018 | 507.4 | 514 | 505.5 | 511.25 |
| 11/06/2018 | 511.4 | 514.25 | 507.25 | 509.5 |
| 11/07/2018 | 510.6 | 517 | 503.25 | 507.25 |
| 11/08/2018 | 507.2 | 508 | 500.75 | 502.25 |
| 11/11/2018 | 502.2 | 520.75 | 501.25 | 518.75 |
| 11/12/2018 | 519.2 | 520.75 | 506 | 506.5 |
| 11/13/2018 | 507.4 | 511 | 501 | 503.75 |
| 11/14/2018 | 503 | 509 | 503.25 | 505.5 |
| 11/15/2018 | 505.6 | 508.75 | 502.75 | 506.75 |
| 11/18/2018 | 506.6 | 507.25 | 496 | 498 |
| 11/19/2018 | 497.6 | 502.5 | 495.5 | 500.75 |
| 11/20/2018 | 501 | 504.25 | 497.75 | 498 |
| 11/21/2018 | 498 | 498 | 498 | 498 |
| 11/22/2018 | 500 | 507.5 | 498 | 499.75 |
| 11/25/2018 | 507 | 514.25 | 509 | 513.5 |
| 11/26/2018 | 514 | 516.75 | 504 | 506.5 |
| 11/27/2018 | 506 | 513 | 505.25 | 511.25 |
| 11/28/2018 | 511 | 514.5 | 506 | 507.75 |
| 11/29/2018 | 508 | 519.25 | 507.25 | 515.5 |
| 12/02/2018 | 516 | 529.25 | 517 | 519.25 |
| 12/03/2018 | 521 | 523.25 | 516 | 521.75 |
| 12/04/2018 | 522 | 523 | 513.5 | 518.12 |
| 12/05/2018 | 517 | 518.25 | 510 | 515.5 |
| 12/06/2018 | 515 | 532 | 514.88 | 531.75 |
| 12/09/2018 | 531 | 531.25 | 524.5 | 524.62 |
| 12/10/2018 | 525 | 528.88 | 517.5 | 521 |
| 12/11/2018 | 521 | 528.75 | 521.25 | 526 |
| 12/12/2018 | 526 | 538.5 | 526 | 535 |
| 12/13/2018 | 535 | 537.62 | 527.75 | 530 |
| 12/25/2018 | 515.75 | 520.62 | 509 | 510.12 |
| 12/26/2018 | 512.5 | 514 | 507.25 | 511 |
| 12/27/2018 | 509.5 | 513.88 | 509.5 | 511.25 |
| 12/30/2018 | 511.5 | 513.12 | 503 | 503 |
| 12/31/2018 | 503 | 503 | 503 | 503 |