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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 494.6448
CLOSE 494.6893
Low
LOW 418.62
High
HIGH 564.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 503 | 510.62 | 501.38 | 508.12 |
| 01/02/2019 | 507 | 515.88 | 506 | 514 |
| 01/03/2019 | 513.75 | 518.75 | 513 | 516.25 |
| 01/06/2019 | 516.75 | 518.75 | 513.5 | 516.38 |
| 01/07/2019 | 516.88 | 524.5 | 514.38 | 519.25 |
| 01/08/2019 | 518.38 | 523.75 | 518 | 519.5 |
| 01/09/2019 | 519.88 | 520.25 | 512 | 513.75 |
| 01/10/2019 | 513.75 | 523.75 | 513.25 | 519.88 |
| 01/13/2019 | 520.5 | 521.75 | 513.38 | 515.38 |
| 01/14/2019 | 514.75 | 518.38 | 508.12 | 511.38 |
| 01/15/2019 | 511.25 | 516.62 | 509.75 | 512.12 |
| 01/16/2019 | 511.5 | 522.38 | 509.12 | 518.25 |
| 01/17/2019 | 517.75 | 522.12 | 515.38 | 516.88 |
| 01/20/2019 | 517.5 | 520.5 | 515.25 | 517 |
| 01/21/2019 | 517.25 | 525.88 | 514.5 | 521.62 |
| 01/22/2019 | 521.25 | 526.88 | 521.25 | 526.88 |
| 01/23/2019 | 526.5 | 528.88 | 521.12 | 521.38 |
| 01/24/2019 | 521.25 | 522.88 | 516.88 | 520.88 |
| 01/27/2019 | 518.25 | 523.62 | 516 | 518 |
| 01/28/2019 | 518 | 521.88 | 510.88 | 513.88 |
| 01/29/2019 | 513.75 | 517.88 | 511.62 | 517.88 |
| 01/30/2019 | 517.75 | 520 | 513.62 | 516.38 |
| 01/31/2019 | 516.75 | 526.38 | 515.38 | 524.38 |
| 02/03/2019 | 524.5 | 528.88 | 521.5 | 525.12 |
| 02/04/2019 | 525.25 | 528.38 | 520.62 | 527.62 |
| 02/05/2019 | 527.5 | 531.12 | 524.38 | 524.38 |
| 02/06/2019 | 524.25 | 525.38 | 512.62 | 512.88 |
| 02/07/2019 | 512.75 | 522 | 512.75 | 517.88 |
| 02/10/2019 | 516.75 | 518.88 | 512.12 | 518.38 |
| 02/11/2019 | 518.25 | 520.62 | 514.62 | 519.88 |
| 02/12/2019 | 519.75 | 523.88 | 518.88 | 521.75 |
| 02/13/2019 | 521.5 | 522.38 | 506.12 | 507.38 |
| 02/14/2019 | 507.38 | 508.88 | 499.38 | 503.38 |
| 02/17/2019 | 503.12 | 503.25 | 503 | 503 |
| 02/18/2019 | 503.5 | 505.38 | 488.62 | 489.12 |
| 02/19/2019 | 489 | 493.38 | 475.88 | 479.5 |
| 02/20/2019 | 479.38 | 491.62 | 479.38 | 486.88 |
| 02/21/2019 | 487 | 493 | 484.62 | 484.88 |
| 02/24/2019 | 494.62 | 495.12 | 472.38 | 472.38 |
| 02/25/2019 | 472.25 | 474.38 | 463.88 | 467.88 |
| 02/26/2019 | 467.75 | 475.38 | 465.38 | 466.88 |
| 02/27/2019 | 467 | 468.62 | 458.12 | 458.88 |
| 02/28/2019 | 458.75 | 461.38 | 447.25 | 457.12 |
| 03/03/2019 | 456.62 | 460.88 | 454.38 | 455.38 |
| 03/04/2019 | 455.5 | 463.88 | 453.12 | 463.88 |
| 03/05/2019 | 464 | 464.38 | 449.38 | 449.88 |
| 03/06/2019 | 449.75 | 451.75 | 437.62 | 437.88 |
| 03/07/2019 | 438 | 444.12 | 435.75 | 438.38 |
| 03/10/2019 | 439.38 | 441.62 | 427.12 | 427.62 |
| 03/11/2019 | 427.75 | 456.88 | 427.62 | 452.12 |
| 03/12/2019 | 452.25 | 455.38 | 440.38 | 447.38 |
| 03/13/2019 | 447.5 | 460.62 | 446.88 | 452.38 |
| 03/14/2019 | 452.25 | 462.88 | 448.5 | 460.12 |
| 03/17/2019 | 463.12 | 463.62 | 454.62 | 457.38 |
| 03/18/2019 | 457.25 | 462.62 | 454.12 | 456.38 |
| 03/19/2019 | 456.5 | 464.88 | 455 | 464.38 |
| 03/20/2019 | 464.5 | 467.38 | 458.12 | 465.12 |
| 03/21/2019 | 465 | 473.62 | 464 | 465 |
| 03/24/2019 | 466.62 | 471.62 | 463.12 | 469 |
| 03/25/2019 | 469 | 477.88 | 466.88 | 469.62 |
| 03/26/2019 | 469.75 | 471.62 | 466.38 | 469.38 |
| 03/27/2019 | 469.62 | 469.75 | 459.62 | 463.75 |
| 03/28/2019 | 463.75 | 464.88 | 452.88 | 459.38 |
| 03/31/2019 | 459.12 | 468.12 | 456.12 | 462.62 |
| 04/01/2019 | 462.75 | 465.62 | 455.88 | 464 |
| 04/02/2019 | 464 | 472.62 | 463 | 471.38 |
| 04/03/2019 | 471.25 | 477.38 | 468.12 | 470.88 |
| 04/04/2019 | 470.38 | 470.75 | 464.38 | 467.62 |
| 04/07/2019 | 468.5 | 470.88 | 461.88 | 463.62 |
| 04/08/2019 | 463.75 | 463.75 | 456.38 | 458.88 |
| 04/09/2019 | 459 | 461.62 | 455.62 | 457.75 |
| 04/10/2019 | 457.75 | 462.38 | 456.88 | 461.62 |
| 04/11/2019 | 461.5 | 465.12 | 457.62 | 464.5 |
| 04/14/2019 | 463.38 | 463.62 | 457.88 | 459.62 |
| 04/15/2019 | 459.5 | 460.12 | 442.38 | 444.88 |
| 04/16/2019 | 445 | 449.88 | 445 | 447.62 |
| 04/17/2019 | 447.5 | 448.12 | 439.25 | 445.25 |
| 04/18/2019 | 445.5 | 445.5 | 445.5 | 445.5 |
| 04/21/2019 | 444.25 | 444.25 | 435.38 | 435.88 |
| 04/22/2019 | 435.75 | 441.12 | 433.12 | 437.88 |
| 04/23/2019 | 437.75 | 439.5 | 430.12 | 431.38 |
| 04/24/2019 | 431.62 | 437.5 | 428.5 | 434.12 |
| 04/25/2019 | 434 | 439.12 | 433.38 | 434.88 |
| 04/28/2019 | 443.75 | 446.88 | 433.88 | 434.12 |
| 04/29/2019 | 434 | 435.38 | 426.12 | 428.88 |
| 04/30/2019 | 429 | 437.62 | 427.88 | 436.38 |
| 05/01/2019 | 436.25 | 448.62 | 435.62 | 444.62 |
| 05/02/2019 | 444.75 | 447.88 | 436.12 | 437.75 |
| 05/05/2019 | 432.75 | 439.62 | 428.12 | 437.88 |
| 05/06/2019 | 437.62 | 442.12 | 431.38 | 440.62 |
| 05/07/2019 | 440.75 | 443.38 | 434.62 | 437.88 |
| 05/08/2019 | 437.62 | 437.88 | 428.12 | 429.12 |
| 05/09/2019 | 429 | 434.38 | 421.62 | 424.38 |
| 05/12/2019 | 425.38 | 440.38 | 418.62 | 436.12 |
| 05/13/2019 | 436.25 | 450.38 | 436.25 | 450.38 |
| 05/14/2019 | 450.5 | 463.88 | 447.12 | 448.38 |
| 05/15/2019 | 448.5 | 468.38 | 446.62 | 468 |
| 05/16/2019 | 468 | 472.88 | 462.5 | 463.12 |
| 05/19/2019 | 466.75 | 484 | 466.75 | 480.62 |
| 05/20/2019 | 480.5 | 492.62 | 474.12 | 476.12 |
| 05/21/2019 | 476 | 481 | 468.62 | 472.38 |
| 05/22/2019 | 472.25 | 485.38 | 466.12 | 469.38 |
| 05/23/2019 | 469.25 | 490.62 | 467.12 | 490.38 |
| 05/26/2019 | 469.25 | 490.62 | 467.12 | 486.25 |
| 05/27/2019 | 495.25 | 509.12 | 494.62 | 503.38 |
| 05/28/2019 | 503.5 | 521.62 | 487.88 | 488.12 |
| 05/29/2019 | 488 | 514.88 | 482.12 | 514 |
| 05/30/2019 | 514 | 520 | 500.75 | 504.88 |
| 06/02/2019 | 507 | 522.62 | 503 | 520.5 |
| 06/03/2019 | 520.25 | 528.25 | 501.38 | 505.88 |
| 06/04/2019 | 505.75 | 508.5 | 488.62 | 492.38 |
| 06/05/2019 | 492.25 | 513.88 | 488.12 | 511.62 |
| 06/06/2019 | 511.75 | 512.62 | 502 | 503.25 |
| 06/09/2019 | 504.12 | 508.38 | 493.38 | 507.12 |
| 06/10/2019 | 507 | 518.62 | 500.38 | 518.12 |
| 06/11/2019 | 518.25 | 528 | 512.88 | 526.38 |
| 06/12/2019 | 526.5 | 536.38 | 524.88 | 536.12 |
| 06/13/2019 | 536.25 | 543.75 | 531.12 | 539.5 |
| 06/16/2019 | 540.38 | 549.12 | 537.62 | 538.5 |
| 06/17/2019 | 538.5 | 541 | 525.12 | 531.25 |
| 06/18/2019 | 531 | 531.12 | 514.25 | 521.62 |
| 06/19/2019 | 521.5 | 528.88 | 515.5 | 526.88 |
| 06/20/2019 | 527 | 529.5 | 523.12 | 526 |
| 06/23/2019 | 530.25 | 544.12 | 526.88 | 542.62 |
| 06/24/2019 | 542.75 | 549.38 | 538.38 | 539.88 |
| 06/25/2019 | 539.75 | 547.88 | 536.38 | 546.25 |
| 06/26/2019 | 546.25 | 557.12 | 541.88 | 546.25 |
| 06/27/2019 | 546.25 | 554.12 | 522.62 | 526 |
| 06/30/2019 | 530.62 | 530.62 | 508.62 | 511.12 |
| 07/01/2019 | 511 | 515.62 | 501.38 | 502.88 |
| 07/02/2019 | 503 | 514.38 | 501 | 513.88 |
| 07/04/2019 | 513.12 | 517 | 505.38 | 516.88 |
| 07/07/2019 | 518.38 | 518.75 | 507.38 | 511.25 |
| 07/08/2019 | 511.25 | 511.25 | 498.88 | 502.12 |
| 07/09/2019 | 502.25 | 506.62 | 498.12 | 504.62 |
| 07/10/2019 | 504.5 | 522.88 | 500.38 | 520.88 |
| 07/11/2019 | 520.75 | 525.12 | 516.75 | 523.38 |
| 07/14/2019 | 524.88 | 531.38 | 506.12 | 508.88 |
| 07/15/2019 | 509 | 509.88 | 501.12 | 507.62 |
| 07/16/2019 | 507.5 | 513.88 | 502.12 | 505 |
| 07/17/2019 | 505.25 | 505.25 | 493.12 | 493.88 |
| 07/18/2019 | 493.75 | 516.62 | 492.62 | 503.12 |
| 07/21/2019 | 503.88 | 504.25 | 487.12 | 487.88 |
| 07/22/2019 | 487.75 | 493.38 | 483.38 | 489.62 |
| 07/23/2019 | 487 | 498.12 | 487 | 496.88 |
| 07/24/2019 | 497 | 506.5 | 492.38 | 500.12 |
| 07/25/2019 | 500.25 | 500.25 | 493.62 | 495.88 |
| 07/28/2019 | 493.62 | 507 | 493.12 | 502.25 |
| 07/29/2019 | 502.5 | 503.12 | 495.12 | 496.62 |
| 07/30/2019 | 496.5 | 500.62 | 484.62 | 486.62 |
| 07/31/2019 | 486.5 | 488.5 | 472.12 | 479.25 |
| 08/01/2019 | 479.25 | 491.12 | 476.25 | 490.88 |
| 08/04/2019 | 489.75 | 494.88 | 479.38 | 494 |
| 08/05/2019 | 494 | 495.75 | 482.88 | 484.62 |
| 08/06/2019 | 484.5 | 489.75 | 477.62 | 489.75 |
| 08/07/2019 | 489.75 | 502.62 | 486.12 | 498.12 |
| 08/08/2019 | 498.25 | 505.38 | 496 | 500.12 |
| 08/11/2019 | 501 | 501.88 | 466.75 | 472 |
| 08/12/2019 | 472.5 | 478.62 | 465.62 | 472.62 |
| 08/13/2019 | 472.75 | 480.12 | 471.38 | 474.88 |
| 08/14/2019 | 474.75 | 476.88 | 468.62 | 469.88 |
| 08/15/2019 | 469.75 | 473 | 467.38 | 470.38 |
| 08/18/2019 | 469.38 | 470.38 | 464.12 | 464.38 |
| 08/19/2019 | 464.5 | 468.88 | 457 | 458.75 |
| 08/20/2019 | 458.75 | 463 | 456.25 | 462.88 |
| 08/21/2019 | 462.75 | 470.38 | 460.88 | 467.12 |
| 08/22/2019 | 477.75 | 475.62 | 461.62 | 475.12 |
| 08/25/2019 | 477.38 | 477.62 | 473.88 | 474.88 |
| 08/26/2019 | 474.75 | 479.5 | 472.75 | 477.62 |
| 08/27/2019 | 477.75 | 478 | 468.88 | 475.62 |
| 08/28/2019 | 475.75 | 477.12 | 471.88 | 472.75 |
| 08/29/2019 | 472.75 | 472.75 | 459.38 | 461.38 |
| 09/02/2019 | 461.88 | 462.88 | 450.62 | 454 |
| 09/03/2019 | 454.38 | 464.88 | 454.25 | 460.38 |
| 09/04/2019 | 460.5 | 469.62 | 460.38 | 466.88 |
| 09/05/2019 | 467 | 467 | 460.38 | 462.62 |
| 09/08/2019 | 462.38 | 475.88 | 460.62 | 474.75 |
| 09/09/2019 | 474.75 | 483.12 | 473.88 | 482.88 |
| 09/10/2019 | 482.75 | 482.75 | 475 | 476.62 |
| 09/11/2019 | 476.5 | 485.88 | 472.88 | 483.88 |
| 09/12/2019 | 484 | 490.88 | 480.62 | 482.62 |
| 09/15/2019 | 488.62 | 489.88 | 482.25 | 488.5 |
| 09/16/2019 | 488.5 | 488.5 | 480.62 | 484.88 |
| 09/17/2019 | 485 | 492.38 | 481.88 | 489.62 |
| 09/18/2019 | 489.5 | 491.88 | 484.62 | 487.12 |
| 09/19/2019 | 487 | 491.25 | 483.62 | 484.5 |
| 09/22/2019 | 484.5 | 487.38 | 481.12 | 481.62 |
| 09/23/2019 | 481.5 | 484.12 | 477.62 | 480.88 |
| 09/24/2019 | 481 | 482.12 | 476.38 | 477.62 |
| 09/25/2019 | 477.75 | 486.62 | 476.88 | 485.62 |
| 09/26/2019 | 485.75 | 490.38 | 482.62 | 486.75 |
| 09/29/2019 | 488.88 | 500.88 | 483.12 | 495.5 |
| 09/30/2019 | 495.5 | 499.12 | 489.88 | 497.38 |
| 10/01/2019 | 497.25 | 499 | 485.38 | 488.25 |
| 10/02/2019 | 488.25 | 492.88 | 485.88 | 488.62 |
| 10/03/2019 | 488.38 | 492 | 486.5 | 490.88 |
| 10/06/2019 | 491.5 | 494.25 | 488.62 | 489.62 |
| 10/07/2019 | 489.75 | 502.38 | 486.88 | 500.38 |
| 10/08/2019 | 500.5 | 504.38 | 497.12 | 501.25 |
| 10/09/2019 | 501.25 | 504.12 | 488.12 | 490.88 |
| 10/10/2019 | 491.12 | 512.62 | 491.12 | 509.62 |
| 10/13/2019 | 512.62 | 514.88 | 506.88 | 510.88 |
| 10/14/2019 | 511 | 511.12 | 504.38 | 507 |
| 10/15/2019 | 507.25 | 514.25 | 504.62 | 514.25 |
| 10/16/2019 | 514.25 | 526.88 | 513.12 | 524.88 |
| 10/17/2019 | 525 | 532.38 | 521.12 | 530.75 |
| 10/20/2019 | 530.38 | 534.88 | 522.88 | 524.12 |
| 10/21/2019 | 524.25 | 532.12 | 517.62 | 517.62 |
| 10/22/2019 | 517.5 | 523.88 | 516.12 | 521.38 |
| 10/23/2019 | 521.5 | 523.62 | 515.62 | 517.12 |
| 10/24/2019 | 517 | 521.88 | 514.62 | 516.38 |
| 10/27/2019 | 518.12 | 518.12 | 510.12 | 512.75 |
| 10/28/2019 | 512.75 | 515.88 | 508.38 | 511.38 |
| 10/29/2019 | 511.5 | 514 | 507.25 | 509.88 |
| 10/30/2019 | 509.75 | 512.12 | 501.62 | 508.62 |
| 10/31/2019 | 508.75 | 516.38 | 506.62 | 514.75 |
| 11/03/2019 | 514.25 | 515.12 | 508.12 | 510.12 |
| 11/04/2019 | 510.25 | 516 | 509.38 | 515.62 |
| 11/05/2019 | 515.5 | 521.62 | 513.5 | 516.88 |
| 11/06/2019 | 517 | 519.62 | 511.12 | 512.38 |
| 11/07/2019 | 512.5 | 517.88 | 505.62 | 510 |
| 11/10/2019 | 508.38 | 510.62 | 503.88 | 506.62 |
| 11/11/2019 | 506.5 | 517.12 | 505.12 | 516.75 |
| 11/12/2019 | 516.5 | 516.62 | 506.62 | 508.75 |
| 11/13/2019 | 508.75 | 512 | 505.38 | 507.38 |
| 11/14/2019 | 507.5 | 508.62 | 501.62 | 502.62 |
| 11/17/2019 | 503.12 | 510.62 | 498.62 | 507.12 |
| 11/18/2019 | 507.25 | 515.12 | 506 | 511.62 |
| 11/19/2019 | 511.5 | 515.62 | 508.12 | 515.12 |
| 11/20/2019 | 514.75 | 519.38 | 508.38 | 508.38 |
| 11/21/2019 | 508.62 | 518.5 | 508.25 | 514.12 |
| 11/24/2019 | 519.12 | 534.62 | 519.12 | 532 |
| 11/25/2019 | 532 | 532.12 | 525.88 | 530.88 |
| 11/26/2019 | 530.75 | 533 | 526 | 526.25 |
| 11/27/2019 | 526.5 | 526.5 | 526.12 | 526.25 |
| 11/28/2019 | 529.5 | 545.88 | 528.62 | 542.12 |
| 12/01/2019 | 542.62 | 543.62 | 534.38 | 537.5 |
| 12/02/2019 | 537.75 | 541.12 | 524.38 | 525.38 |
| 12/03/2019 | 525.5 | 529.62 | 522.38 | 527.88 |
| 12/04/2019 | 527.75 | 529.88 | 522.88 | 523.88 |
| 12/05/2019 | 523.75 | 526.75 | 519.12 | 524.75 |
| 12/08/2019 | 523.62 | 526.12 | 520.38 | 522.88 |
| 12/09/2019 | 523 | 527.88 | 519.62 | 523.12 |
| 12/10/2019 | 523 | 523.62 | 516.62 | 518.62 |
| 12/11/2019 | 518.5 | 534.12 | 516.38 | 530.5 |
| 12/12/2019 | 530.25 | 536.38 | 525.62 | 533 |
| 12/15/2019 | 530.12 | 556.62 | 530.12 | 549.38 |
| 12/16/2019 | 549.25 | 556.88 | 545.12 | 554.12 |
| 12/17/2019 | 554 | 554.88 | 545.38 | 547.88 |
| 12/18/2019 | 547.75 | 553.38 | 544.12 | 545.62 |
| 12/19/2019 | 545.5 | 549 | 538.88 | 542.62 |
| 12/22/2019 | 543.88 | 546.88 | 539.12 | 540 |
| 12/23/2019 | 539.5 | 544.88 | 538.62 | 541 |
| 12/24/2019 | 541 | 541 | 541 | 541 |
| 12/25/2019 | 541 | 551.88 | 540.12 | 550.38 |
| 12/26/2019 | 550.25 | 560.88 | 549.62 | 557.38 |
| 12/29/2019 | 558.88 | 564.62 | 551.62 | 555.38 |
| 12/30/2019 | 555.5 | 559.62 | 553.25 | 559.38 |
| 12/31/2019 | 559.5 | 559.5 | 559.5 | 559.5 |