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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 903.5199
CLOSE 901.9094
Low
LOW 723.88
High
HIGH 1,362.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 775.75 | 782.3 | 753.1 | 758.1 |
| 01/03/2022 | 758 | 771.12 | 756.25 | 769 |
| 01/04/2022 | 768.75 | 771.3 | 756.1 | 760.4 |
| 01/05/2022 | 760.25 | 761.75 | 736.1 | 746.4 |
| 01/06/2022 | 746.62 | 760.8 | 735.75 | 760.4 |
| 01/09/2022 | 760.75 | 767.4 | 748.88 | 761.1 |
| 01/10/2022 | 761.25 | 770.4 | 758.25 | 768.5 |
| 01/11/2022 | 768.75 | 769.9 | 753.38 | 757.1 |
| 01/12/2022 | 757.25 | 757.4 | 741.1 | 745.6 |
| 01/13/2022 | 746.5 | 746.9 | 737.25 | 742.5 |
| 01/17/2022 | 741.75 | 771.38 | 741.25 | 769.9 |
| 01/18/2022 | 770 | 797.12 | 769.6 | 795.1 |
| 01/19/2022 | 795 | 802.62 | 783.88 | 789.4 |
| 01/20/2022 | 789.5 | 790.9 | 778.38 | 778.6 |
| 01/23/2022 | 778.38 | 802.4 | 776.5 | 801.4 |
| 01/24/2022 | 801.5 | 831.4 | 800.75 | 816.4 |
| 01/25/2022 | 816.25 | 816.25 | 787.5 | 792.8 |
| 01/26/2022 | 792.75 | 795.5 | 774.1 | 776.4 |
| 01/27/2022 | 776.88 | 793.12 | 775 | 788.1 |
| 01/30/2022 | 795.88 | 798.62 | 757 | 761.1 |
| 01/31/2022 | 761 | 776.62 | 760.6 | 769.4 |
| 02/01/2022 | 769.5 | 778 | 749.38 | 755.3 |
| 02/02/2022 | 755.25 | 756.4 | 740.6 | 753.4 |
| 02/03/2022 | 753 | 766.9 | 748.6 | 765.1 |
| 02/06/2022 | 767.12 | 776.5 | 760.1 | 770.1 |
| 02/07/2022 | 770 | 781.12 | 754.25 | 779.5 |
| 02/08/2022 | 779.12 | 787.9 | 770.6 | 784.6 |
| 02/09/2022 | 784.5 | 801.62 | 766 | 771.4 |
| 02/10/2022 | 771.25 | 806.3 | 764.6 | 798.8 |
| 02/13/2022 | 798.12 | 813.4 | 780.6 | 800.4 |
| 02/14/2022 | 800.5 | 801.38 | 773.25 | 778 |
| 02/15/2022 | 778 | 786.62 | 774.1 | 779.1 |
| 02/16/2022 | 779.88 | 799 | 775.75 | 796.88 |
| 02/17/2022 | 796.12 | 812 | 790.1 | 793.6 |
| 02/21/2022 | 818.38 | 845.8 | 803.1 | 840.1 |
| 02/22/2022 | 839.75 | 880 | 834 | 874.5 |
| 02/23/2022 | 874.12 | 940.4 | 877.25 | 924.8 |
| 02/24/2022 | 925.75 | 952.25 | 841.38 | 848 |
| 02/27/2022 | 929.38 | 934.9 | 886.1 | 934.9 |
| 02/28/2022 | 934.75 | 987 | 932.5 | 984.12 |
| 03/01/2022 | 984 | 1,059.5 | 984 | 1,059.5 |
| 03/02/2022 | 1,059 | 1,134.2 | 1,059 | 1,134.1 |
| 03/03/2022 | 1,134 | 1,210 | 1,134 | 1,210 |
| 03/06/2022 | 1,294.12 | 1,294.4 | 1,294 | 1,294.4 |
| 03/07/2022 | 1,294 | 1,362.12 | 1,163.5 | 1,281.6 |
| 03/08/2022 | 1,280.5 | 1,284.38 | 1,200.75 | 1,201.3 |
| 03/09/2022 | 1,200.75 | 1,220.62 | 1,080.1 | 1,081.4 |
| 03/10/2022 | 1,082.25 | 1,126.12 | 1,043.75 | 1,106.1 |
| 03/13/2022 | 1,127.38 | 1,147.3 | 1,064.25 | 1,092.8 |
| 03/14/2022 | 1,092.25 | 1,160.75 | 1,088.25 | 1,157 |
| 03/15/2022 | 1,157.25 | 1,158.38 | 1,069.1 | 1,069.1 |
| 03/16/2022 | 1,069.25 | 1,107.5 | 1,031.75 | 1,091.8 |
| 03/17/2022 | 1,092.88 | 1,106 | 1,055.6 | 1,059.9 |
| 03/20/2022 | 1,075.38 | 1,148.9 | 1,062 | 1,117.4 |
| 03/21/2022 | 1,116.75 | 1,169.1 | 1,102.8 | 1,120.4 |
| 03/22/2022 | 1,120 | 1,138.8 | 1,102.12 | 1,104.4 |
| 03/23/2022 | 1,104.75 | 1,114.9 | 1,080.75 | 1,086.1 |
| 03/24/2022 | 1,085.75 | 1,108.8 | 1,069.6 | 1,100.1 |
| 03/27/2022 | 1,091.25 | 1,091.25 | 1,047.25 | 1,050.4 |
| 03/28/2022 | 1,050.25 | 1,067.5 | 971.88 | 1,012.8 |
| 03/29/2022 | 1,012.5 | 1,041.4 | 1,002.25 | 1,030.1 |
| 03/30/2022 | 1,030.25 | 1,073 | 1,003.8 | 1,007.4 |
| 03/31/2022 | 1,008 | 1,032.75 | 982.6 | 982.6 |
| 04/03/2022 | 989.75 | 1,014.5 | 985 | 1,011.3 |
| 04/04/2022 | 1,011.75 | 1,073.8 | 1,011.75 | 1,049.3 |
| 04/05/2022 | 1,049.5 | 1,056.4 | 1,024.25 | 1,039.5 |
| 04/06/2022 | 1,040 | 1,044.4 | 1,018.38 | 1,021.1 |
| 04/07/2022 | 1,021.25 | 1,053.5 | 1,017 | 1,049.9 |
| 04/10/2022 | 1,055.5 | 1,091.8 | 1,055.12 | 1,080.88 |
| 04/11/2022 | 1,080.5 | 1,117.5 | 1,075 | 1,102.3 |
| 04/12/2022 | 1,102.5 | 1,123.75 | 1,078.8 | 1,114.1 |
| 04/13/2022 | 1,113.25 | 1,127.5 | 1,094.5 | 1,096.1 |
| 04/14/2022 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 |
| 04/17/2022 | 1,095.75 | 1,134.8 | 1,097 | 1,119.4 |
| 04/18/2022 | 1,120 | 1,134.5 | 1,096.25 | 1,096.4 |
| 04/19/2022 | 1,097 | 1,109.4 | 1,067.1 | 1,093.1 |
| 04/20/2022 | 1,093 | 1,102.25 | 1,052.5 | 1,067.62 |
| 04/21/2022 | 1,067.75 | 1,076 | 1,052.5 | 1,065.25 |
| 04/24/2022 | 1,073.25 | 1,089.3 | 1,056.12 | 1,072.8 |
| 04/25/2022 | 1,072.25 | 1,107 | 1,072.25 | 1,095.4 |
| 04/26/2022 | 1,095 | 1,097.5 | 1,078.5 | 1,091 |
| 04/27/2022 | 1,091.25 | 1,106.4 | 1,081.1 | 1,084 |
| 04/28/2022 | 1,084.25 | 1,102.5 | 1,054.25 | 1,055 |
| 05/01/2022 | 1,045.25 | 1,071.38 | 1,034.25 | 1,052.75 |
| 05/02/2022 | 1,052.75 | 1,068.8 | 1,044.25 | 1,046.9 |
| 05/03/2022 | 1,047 | 1,088.5 | 1,042.38 | 1,075.8 |
| 05/04/2022 | 1,076 | 1,121.6 | 1,076 | 1,102.9 |
| 05/05/2022 | 1,103.5 | 1,127.4 | 1,088 | 1,109.5 |
| 05/08/2022 | 1,121 | 1,135 | 1,090.1 | 1,090.5 |
| 05/09/2022 | 1,085.2 | 1,107 | 1,083.5 | 1,095.5 |
| 05/10/2022 | 1,095.6 | 1,126.4 | 1,094.8 | 1,114.6 |
| 05/11/2022 | 1,115.25 | 1,183.12 | 1,102.75 | 1,169.8 |
| 05/12/2022 | 1,173 | 1,198.4 | 1,158.9 | 1,180.4 |
| 05/15/2022 | 1,241.38 | 1,247.62 | 1,222.25 | 1,247.6 |
| 05/16/2022 | 1,267.62 | 1,283.6 | 1,200.75 | 1,279.6 |
| 05/17/2022 | 1,278.62 | 1,279.75 | 1,211.75 | 1,230.1 |
| 05/18/2022 | 1,228.38 | 1,247.6 | 1,193.75 | 1,202.4 |
| 05/19/2022 | 1,205 | 1,208 | 1,168 | 1,170.5 |
| 05/22/2022 | 1,197.75 | 1,196.3 | 1,174.88 | 1,193.4 |
| 05/23/2022 | 1,197.75 | 1,208.75 | 1,138.25 | 1,154.3 |
| 05/24/2022 | 1,131.75 | 1,158.5 | 1,114.88 | 1,149.5 |
| 05/25/2022 | 1,131.75 | 1,160 | 1,115.25 | 1,143 |
| 05/26/2022 | 1,135.62 | 1,170.25 | 1,133.5 | 1,156.8 |
| 05/29/2022 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 |
| 05/30/2022 | 1,157.5 | 1,157.25 | 1,086.5 | 1,088 |
| 05/31/2022 | 1,088 | 1,097.5 | 1,027.75 | 1,040.9 |
| 06/01/2022 | 1,042.38 | 1,074.75 | 1,037.6 | 1,061.6 |
| 06/02/2022 | 1,062 | 1,069.12 | 1,036.62 | 1,041.1 |
| 06/05/2022 | 1,045.12 | 1,108.62 | 1,044.62 | 1,097.4 |
| 06/06/2022 | 1,093.25 | 1,100.62 | 1,058.75 | 1,074.6 |
| 06/07/2022 | 1,075 | 1,088.62 | 1,062.25 | 1,075.5 |
| 06/08/2022 | 1,072.38 | 1,082.12 | 1,044.25 | 1,072.8 |
| 06/09/2022 | 1,072.38 | 1,081.25 | 1,053.5 | 1,073 |
| 06/12/2022 | 1,075.75 | 1,093.38 | 1,054 | 1,066.5 |
| 06/13/2022 | 1,071.12 | 1,072.7 | 1,046.6 | 1,049.9 |
| 06/14/2022 | 1,051.9 | 1,058.5 | 1,036.5 | 1,049.6 |
| 06/15/2022 | 1,050.62 | 1,084.5 | 1,047.1 | 1,080 |
| 06/16/2022 | 1,080.5 | 1,083.5 | 1,030.5 | 1,032.4 |
| 06/20/2022 | 1,029 | 1,033.25 | 973.6 | 977 |
| 06/21/2022 | 979.5 | 1,007.25 | 960 | 973 |
| 06/22/2022 | 972.62 | 974.3 | 934.9 | 939.3 |
| 06/23/2022 | 933.9 | 962.5 | 921.8 | 924.8 |
| 06/26/2022 | 934.12 | 952.25 | 913.6 | 919.1 |
| 06/27/2022 | 921.62 | 949.62 | 921.1 | 933.8 |
| 06/28/2022 | 937.25 | 955 | 929.3 | 931.8 |
| 06/29/2022 | 929.38 | 939.5 | 881.25 | 890 |
| 06/30/2022 | 890.25 | 896.12 | 840.75 | 840.8 |
| 07/04/2022 | 840.3 | 850 | 804.6 | 805 |
| 07/05/2022 | 808.38 | 834.6 | 785.75 | 806.1 |
| 07/06/2022 | 809.38 | 845.4 | 808.6 | 838.3 |
| 07/07/2022 | 841.62 | 894.62 | 840.88 | 893.25 |
| 07/10/2022 | 929.25 | 940 | 854 | 855.3 |
| 07/11/2022 | 848.75 | 869.4 | 810.25 | 811.4 |
| 07/12/2022 | 813.5 | 840.25 | 807.6 | 814.3 |
| 07/13/2022 | 812.88 | 829.5 | 792.25 | 795.4 |
| 07/14/2022 | 798.25 | 804.75 | 765.9 | 780.5 |
| 07/17/2022 | 788.75 | 824.88 | 778.4 | 808 |
| 07/18/2022 | 807.1 | 822.12 | 792.62 | 811.6 |
| 07/19/2022 | 807 | 843 | 801.1 | 823.1 |
| 07/20/2022 | 817.5 | 833.4 | 795.88 | 808.88 |
| 07/21/2022 | 802.5 | 807.3 | 754.25 | 755.3 |
| 07/24/2022 | 790.75 | 791.38 | 760.4 | 769.6 |
| 07/25/2022 | 775.6 | 805.4 | 772.8 | 805 |
| 07/26/2022 | 804.5 | 818.3 | 782.5 | 789.6 |
| 07/27/2022 | 788.5 | 824 | 788.5 | 816.8 |
| 07/28/2022 | 818.25 | 845.5 | 801 | 812 |
| 07/31/2022 | 814.12 | 820 | 781.6 | 799.8 |
| 08/01/2022 | 774.62 | 793.4 | 773.1 | 774.1 |
| 08/02/2022 | 774.62 | 789.9 | 752.25 | 766.1 |
| 08/03/2022 | 767 | 789.5 | 758.4 | 782 |
| 08/04/2022 | 783.88 | 796.62 | 769.75 | 776.5 |
| 08/07/2022 | 787.12 | 793.62 | 760.75 | 782.5 |
| 08/08/2022 | 787.12 | 801.5 | 772.9 | 781.8 |
| 08/09/2022 | 782.12 | 808.4 | 780.25 | 803.1 |
| 08/10/2022 | 800 | 820.3 | 794.4 | 811.3 |
| 08/11/2022 | 809 | 809.75 | 782.75 | 804 |
| 08/14/2022 | 802.12 | 804.4 | 778 | 798.9 |
| 08/15/2022 | 798.5 | 810.5 | 782.75 | 785.5 |
| 08/16/2022 | 785.25 | 797 | 760 | 763 |
| 08/17/2022 | 764.5 | 766.25 | 725.88 | 730.9 |
| 08/18/2022 | 730.5 | 756.5 | 727.25 | 754.8 |
| 08/21/2022 | 752.75 | 774.12 | 744.5 | 769 |
| 08/22/2022 | 770 | 802.25 | 767.75 | 783.12 |
| 08/23/2022 | 783 | 799.5 | 775 | 795.8 |
| 08/24/2022 | 793.25 | 803.12 | 766.88 | 767.3 |
| 08/25/2022 | 767.38 | 791.8 | 764 | 790.8 |
| 08/28/2022 | 810.75 | 848.5 | 794.38 | 842.1 |
| 08/29/2022 | 840.38 | 846.25 | 816.6 | 820 |
| 08/30/2022 | 820.5 | 838.62 | 806.6 | 832.8 |
| 08/31/2022 | 833 | 834.9 | 791.25 | 796.4 |
| 09/01/2022 | 793.38 | 819.4 | 793.38 | 809.4 |
| 09/04/2022 | 808 | 808 | 808 | 808 |
| 09/05/2022 | 808 | 824.8 | 801.5 | 819.8 |
| 09/06/2022 | 814.6 | 873.62 | 809.5 | 841.4 |
| 09/07/2022 | 838.5 | 857 | 818.1 | 832 |
| 09/08/2022 | 832.25 | 872.62 | 826.4 | 871.4 |
| 09/11/2022 | 856.88 | 877.8 | 848.6 | 858.5 |
| 09/12/2022 | 856.88 | 876 | 850.5 | 859.8 |
| 09/13/2022 | 859.5 | 874.4 | 849.9 | 872.6 |
| 09/14/2022 | 848.25 | 884.5 | 843.5 | 844.3 |
| 09/15/2022 | 848.25 | 866.5 | 830.75 | 858.5 |
| 09/18/2022 | 828.38 | 860.9 | 820.1 | 828.8 |
| 09/19/2022 | 828.38 | 896.5 | 827.1 | 890.8 |
| 09/20/2022 | 900.38 | 919 | 873.1 | 901.6 |
| 09/21/2022 | 900.38 | 922.4 | 891 | 909 |
| 09/22/2022 | 908.25 | 912.9 | 876.1 | 876.1 |
| 09/25/2022 | 878.88 | 890.75 | 854.38 | 858 |
| 09/26/2022 | 857 | 894.3 | 857 | 870.6 |
| 09/27/2022 | 901.38 | 905 | 861.88 | 903.6 |
| 09/28/2022 | 901.38 | 914.25 | 887.75 | 895.5 |
| 09/29/2022 | 899.62 | 945.5 | 893.1 | 922.5 |
| 10/02/2022 | 927.5 | 938.75 | 908.6 | 911.6 |
| 10/03/2022 | 912.75 | 926.75 | 897.88 | 904.5 |
| 10/04/2022 | 904.75 | 919.5 | 895.1 | 904.5 |
| 10/05/2022 | 904.5 | 907.62 | 873.6 | 883.6 |
| 10/06/2022 | 883.75 | 896.75 | 872.5 | 883.25 |
| 10/09/2022 | 895.2 | 949.62 | 891.3 | 934 |
| 10/10/2022 | 934 | 936.4 | 898.1 | 901 |
| 10/11/2022 | 884.75 | 903.75 | 877.75 | 883.8 |
| 10/12/2022 | 884.75 | 906.3 | 863.4 | 891 |
| 10/13/2022 | 891 | 898.6 | 857.5 | 861.5 |
| 10/16/2022 | 861.88 | 877.5 | 855.6 | 858.9 |
| 10/17/2022 | 862.88 | 865.8 | 832.88 | 850.9 |
| 10/18/2022 | 848.75 | 862.62 | 835.75 | 841.3 |
| 10/19/2022 | 843.4 | 855.3 | 837.1 | 851 |
| 10/20/2022 | 847.75 | 862.6 | 833 | 848.4 |
| 10/23/2022 | 853.5 | 855.6 | 833.6 | 838.4 |
| 10/24/2022 | 841.12 | 844.75 | 827.25 | 832.9 |
| 10/25/2022 | 836.75 | 846.5 | 824.3 | 842.3 |
| 10/26/2022 | 843.25 | 857.8 | 833.6 | 838.75 |
| 10/27/2022 | 838.75 | 840.25 | 822.88 | 828.1 |
| 10/30/2022 | 888.38 | 893.25 | 854.1 | 878.6 |
| 10/31/2022 | 878.25 | 903.9 | 867.6 | 898.4 |
| 11/01/2022 | 898.25 | 901.5 | 838.38 | 845 |
| 11/02/2022 | 845 | 848.9 | 828 | 839.8 |
| 11/03/2022 | 840 | 855.5 | 834 | 847.5 |
| 11/06/2022 | 849.5 | 863.6 | 834 | 847.8 |
| 11/07/2022 | 843.75 | 854.9 | 824.88 | 828.4 |
| 11/08/2022 | 828.5 | 834 | 805.38 | 805.9 |
| 11/09/2022 | 808.12 | 815.75 | 795.6 | 802.5 |
| 11/10/2022 | 804.12 | 819.4 | 799.5 | 813.5 |
| 11/13/2022 | 813.88 | 828.5 | 805 | 818.5 |
| 11/14/2022 | 819.5 | 841.9 | 799.25 | 827.5 |
| 11/15/2022 | 828.75 | 828.75 | 801.6 | 816 |
| 11/16/2022 | 813.9 | 815.9 | 794 | 806.3 |
| 11/17/2022 | 811.3 | 816.3 | 800.38 | 802.1 |
| 11/20/2022 | 800.5 | 808.75 | 786.25 | 799.3 |
| 11/21/2022 | 798.25 | 806.5 | 790.25 | 792.3 |
| 11/22/2022 | 792.5 | 797.5 | 781.25 | 793.1 |
| 11/23/2022 | 792.5 | 793.25 | 791.62 | 792.38 |
| 11/24/2022 | 790.38 | 799.75 | 771 | 771.5 |
| 11/27/2022 | 792.88 | 795.4 | 773.6 | 780.5 |
| 11/28/2022 | 784 | 791.88 | 777.6 | 782.75 |
| 11/29/2022 | 783 | 799.25 | 781.5 | 794.5 |
| 11/30/2022 | 795.25 | 795.62 | 780.6 | 781.8 |
| 12/01/2022 | 782.62 | 782.8 | 755.88 | 760.3 |
| 12/04/2022 | 762.62 | 768 | 734.1 | 739.9 |
| 12/05/2022 | 741.25 | 743.12 | 723.88 | 730.62 |
| 12/06/2022 | 732.12 | 756.12 | 726.1 | 749.4 |
| 12/07/2022 | 749.5 | 755.4 | 737.6 | 747.6 |
| 12/08/2022 | 749.38 | 752.4 | 730.75 | 732.5 |
| 12/11/2022 | 742.5 | 759.9 | 738.25 | 755.1 |
| 12/12/2022 | 754.5 | 769.1 | 749.88 | 749.9 |
| 12/13/2022 | 750 | 751.6 | 737.6 | 749.8 |
| 12/14/2022 | 749.25 | 766.9 | 745.6 | 757.9 |
| 12/15/2022 | 757.75 | 764 | 751 | 757.9 |
| 12/16/2022 | 757.75 | 764 | 751 | 758 |
| 12/18/2022 | 756.12 | 759.8 | 738.88 | 748.6 |
| 12/19/2022 | 748.5 | 761.4 | 744.75 | 750.1 |
| 12/20/2022 | 749.75 | 774.4 | 748.75 | 767.6 |
| 12/21/2022 | 767.5 | 776.5 | 758.1 | 761.4 |
| 12/22/2022 | 761 | 777.9 | 759.5 | 773.6 |
| 12/23/2022 | 761 | 777.9 | 759.5 | 774.5 |
| 12/24/2022 | 761 | 778 | 758 | 774.5 |
| 12/26/2022 | 776 | 784.4 | 769.5 | 777 |
| 12/27/2022 | 777 | 787.6 | 770.75 | 785.5 |
| 12/28/2022 | 785.5 | 786.4 | 765.6 | 774.8 |
| 12/29/2022 | 775.38 | 798.8 | 771.5 | 791.6 |
| 12/30/2022 | 775.38 | 798.8 | 771.5 | 791 |
| 12/31/2022 | 775.38 | 799 | 771.5 | 791 |