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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 651.7629
CLOSE 650.6397
Low
LOW 540.1
High
HIGH 797.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 792 | 794.5 | 770.1 | 779.3 |
| 01/03/2023 | 779.5 | 779.62 | 744.38 | 745.9 |
| 01/04/2023 | 746 | 751.9 | 736.38 | 746.75 |
| 01/05/2023 | 746.75 | 756.9 | 742.6 | 742.9 |
| 01/06/2023 | 746.75 | 756.9 | 742.6 | 743 |
| 01/08/2023 | 746.75 | 757.8 | 740.4 | 741.6 |
| 01/09/2023 | 741.25 | 742.5 | 720.6 | 728.4 |
| 01/10/2023 | 728.5 | 742.12 | 724.5 | 739 |
| 01/11/2023 | 739 | 747.12 | 723.38 | 744 |
| 01/12/2023 | 744.25 | 748.5 | 737.6 | 743.5 |
| 01/13/2023 | 744.25 | 748.5 | 737.6 | 743.75 |
| 01/16/2023 | 742.62 | 755.8 | 728.88 | 748.4 |
| 01/17/2023 | 748.5 | 760 | 740.38 | 741.3 |
| 01/18/2023 | 741.25 | 748.62 | 733.6 | 733.6 |
| 01/19/2023 | 735.38 | 743 | 727.75 | 742.6 |
| 01/20/2023 | 735.38 | 743 | 727.75 | 742.75 |
| 01/22/2023 | 742.75 | 740.5 | 712.5 | 721.8 |
| 01/23/2023 | 721.38 | 739.12 | 719.75 | 733.6 |
| 01/24/2023 | 733.5 | 746.4 | 734.75 | 739.8 |
| 01/25/2023 | 739.5 | 758 | 738 | 751.9 |
| 01/26/2023 | 752.25 | 753.4 | 744.38 | 749.4 |
| 01/27/2023 | 752.25 | 753.4 | 744.38 | 749 |
| 01/29/2023 | 753.5 | 762.3 | 744.1 | 752.25 |
| 01/30/2023 | 752.25 | 766.6 | 742.1 | 761.6 |
| 01/31/2023 | 762 | 762.5 | 744.6 | 758.5 |
| 02/01/2023 | 758 | 770.62 | 750.38 | 759.8 |
| 02/02/2023 | 760 | 776.5 | 751.1 | 756.9 |
| 02/03/2023 | 760 | 776.5 | 751.1 | 757 |
| 02/05/2023 | 757.6 | 766.1 | 745.38 | 749.4 |
| 02/06/2023 | 749.5 | 756.9 | 744.4 | 750.12 |
| 02/07/2023 | 750.25 | 765.9 | 747.88 | 764.9 |
| 02/08/2023 | 764.38 | 770.1 | 755.4 | 755.4 |
| 02/09/2023 | 755.38 | 789.8 | 755 | 788.9 |
| 02/10/2023 | 755.38 | 789.8 | 755 | 789 |
| 02/12/2023 | 789.38 | 795.9 | 776.25 | 790 |
| 02/13/2023 | 790.25 | 797.4 | 783.88 | 784.5 |
| 02/14/2023 | 784.75 | 787.1 | 766.88 | 768.5 |
| 02/15/2023 | 767.38 | 771.5 | 762.38 | 764.88 |
| 02/16/2023 | 764.75 | 771.4 | 759.5 | 765.3 |
| 02/17/2023 | 764.75 | 771.4 | 759.5 | 765.25 |
| 02/19/2023 | 764.75 | 764.75 | 764.75 | 764.75 |
| 02/20/2023 | 764.75 | 773.25 | 749.6 | 751 |
| 02/21/2023 | 750.75 | 754.3 | 733.5 | 736.9 |
| 02/22/2023 | 736.75 | 745.12 | 734.1 | 739 |
| 02/23/2023 | 739.25 | 741 | 703.75 | 705.5 |
| 02/24/2023 | 739.25 | 741 | 703.75 | 705.5 |
| 02/26/2023 | 720.9 | 723.8 | 705.62 | 709.6 |
| 02/27/2023 | 710 | 714.9 | 702.88 | 706.9 |
| 02/28/2023 | 706.75 | 714.4 | 702 | 711.8 |
| 03/01/2023 | 712 | 721.9 | 708.6 | 712.4 |
| 03/02/2023 | 712.88 | 715.5 | 706.38 | 708.75 |
| 03/03/2023 | 712.88 | 715.5 | 706.25 | 708.5 |
| 03/05/2023 | 710.5 | 711 | 693.6 | 695.9 |
| 03/06/2023 | 696 | 703.38 | 689.75 | 696.8 |
| 03/07/2023 | 697.5 | 699.5 | 684.1 | 687.4 |
| 03/08/2023 | 687.5 | 691.5 | 664.6 | 665.9 |
| 03/09/2023 | 665.25 | 683.25 | 661.1 | 683 |
| 03/10/2023 | 665.25 | 683.25 | 661.1 | 683.25 |
| 03/11/2023 | 665.25 | 683.25 | 661.1 | 681.62 |
| 03/12/2023 | 681.5 | 695.8 | 667.38 | 683.9 |
| 03/13/2023 | 682.62 | 699.62 | 677.38 | 695.8 |
| 03/14/2023 | 702.75 | 705.9 | 693 | 701.4 |
| 03/15/2023 | 702.75 | 702.75 | 691.5 | 697.6 |
| 03/16/2023 | 698.25 | 712.6 | 698.25 | 709.4 |
| 03/19/2023 | 709.12 | 708.5 | 695.38 | 699.1 |
| 03/20/2023 | 699.75 | 705.4 | 680.38 | 680.5 |
| 03/21/2023 | 682.88 | 684 | 654.1 | 662.9 |
| 03/22/2023 | 662.75 | 675.12 | 657.38 | 658.4 |
| 03/23/2023 | 661.12 | 700.4 | 656.1 | 689.9 |
| 03/26/2023 | 691.5 | 706.5 | 680.25 | 697.5 |
| 03/27/2023 | 697.5 | 704.5 | 691.6 | 699.25 |
| 03/28/2023 | 699.25 | 724 | 696.5 | 704.75 |
| 03/29/2023 | 704.75 | 710 | 690.38 | 691 |
| 03/30/2023 | 691 | 701 | 681.38 | 692 |
| 04/02/2023 | 698.38 | 710.12 | 691.6 | 696 |
| 04/03/2023 | 695.62 | 701.5 | 688.1 | 691.5 |
| 04/04/2023 | 691.5 | 693.25 | 675 | 680.25 |
| 04/05/2023 | 691.5 | 683.9 | 671.38 | 675.5 |
| 04/09/2023 | 675.12 | 687.5 | 668.25 | 680 |
| 04/10/2023 | 680 | 686.12 | 666.5 | 673.5 |
| 04/11/2023 | 673.5 | 683.62 | 673.25 | 678.5 |
| 04/12/2023 | 678.75 | 680.75 | 664.6 | 667.25 |
| 04/13/2023 | 667.25 | 685.25 | 661.3 | 685 |
| 04/16/2023 | 686.25 | 696.9 | 674.75 | 695.25 |
| 04/17/2023 | 695.25 | 706.9 | 689.38 | 697.5 |
| 04/18/2023 | 697.62 | 698.3 | 680.75 | 681.5 |
| 04/19/2023 | 681 | 684.5 | 666.6 | 668 |
| 04/20/2023 | 668 | 673.4 | 658 | 662.6 |
| 04/23/2023 | 679.12 | 680 | 656.88 | 657.5 |
| 04/24/2023 | 657.5 | 660.12 | 642.6 | 653.25 |
| 04/25/2023 | 653.25 | 657.75 | 641.1 | 642 |
| 04/26/2023 | 642 | 645.5 | 625.38 | 630.5 |
| 04/27/2023 | 630.5 | 638.9 | 624.4 | 633.5 |
| 04/30/2023 | 633.8 | 635.25 | 613.88 | 618.25 |
| 05/01/2023 | 618.25 | 626.5 | 607.6 | 610.25 |
| 05/02/2023 | 610.25 | 642.12 | 603.88 | 641.25 |
| 05/03/2023 | 641.25 | 650.62 | 629.25 | 644.5 |
| 05/04/2023 | 646.1 | 663.62 | 643.75 | 658.75 |
| 05/07/2023 | 659.62 | 668.5 | 652.25 | 652.5 |
| 05/08/2023 | 659.62 | 652.8 | 633 | 644 |
| 05/09/2023 | 644 | 647.75 | 629.75 | 640 |
| 05/10/2023 | 640.25 | 640.9 | 625.38 | 627.25 |
| 05/11/2023 | 627.38 | 653.25 | 626 | 635.25 |
| 05/14/2023 | 634.88 | 663.6 | 632.5 | 662.5 |
| 05/15/2023 | 662.5 | 664 | 640.1 | 647.5 |
| 05/16/2023 | 647.38 | 653.9 | 616.25 | 623.5 |
| 05/17/2023 | 623.5 | 626.38 | 605.6 | 611 |
| 05/18/2023 | 611 | 619.9 | 602.1 | 604.75 |
| 05/21/2023 | 605.6 | 613.5 | 596.38 | 605.5 |
| 05/22/2023 | 605.5 | 624.75 | 594.38 | 623 |
| 05/23/2023 | 623 | 624.4 | 602.6 | 605.5 |
| 05/24/2023 | 605.5 | 616.4 | 599.1 | 606.25 |
| 05/25/2023 | 606.25 | 618.38 | 602.6 | 617 |
| 05/28/2023 | 606.25 | 618.38 | 602.6 | 616.88 |
| 05/29/2023 | 615.4 | 616.5 | 589 | 590 |
| 05/30/2023 | 590 | 595.12 | 573.38 | 593.75 |
| 05/31/2023 | 593.75 | 617.4 | 593 | 611.5 |
| 06/01/2023 | 611.25 | 622.4 | 602.5 | 620 |
| 06/04/2023 | 623.5 | 631.12 | 615.88 | 624.25 |
| 06/05/2023 | 624.25 | 647.8 | 621.12 | 627.25 |
| 06/06/2023 | 627.25 | 635.5 | 613.1 | 615.75 |
| 06/07/2023 | 615.75 | 628.9 | 611.5 | 625.75 |
| 06/08/2023 | 625.75 | 632.3 | 618.5 | 631 |
| 06/11/2023 | 629.88 | 638.62 | 622.25 | 635 |
| 06/12/2023 | 635 | 649 | 626.75 | 635.75 |
| 06/13/2023 | 635.75 | 638.9 | 625 | 630.25 |
| 06/14/2023 | 630.25 | 665.12 | 628.25 | 662.5 |
| 06/15/2023 | 662.5 | 696.8 | 658.1 | 687 |
| 06/19/2023 | 686.1 | 699.9 | 676.1 | 695.5 |
| 06/20/2023 | 703.3 | 735.12 | 699.38 | 734.25 |
| 06/21/2023 | 734.25 | 746.9 | 725.75 | 739.25 |
| 06/22/2023 | 739.25 | 739.25 | 718.88 | 730.5 |
| 06/25/2023 | 737.62 | 770.12 | 733.12 | 736 |
| 06/26/2023 | 735.62 | 739.75 | 695.5 | 698.25 |
| 06/27/2023 | 698.25 | 706.38 | 667.38 | 669 |
| 06/28/2023 | 669 | 677.88 | 664.75 | 668.5 |
| 06/29/2023 | 668.5 | 680.75 | 646.25 | 646.5 |
| 07/02/2023 | 647 | 655.88 | 639.5 | 640 |
| 07/04/2023 | 644 | 679.9 | 643.3 | 673.5 |
| 07/05/2023 | 673.5 | 673.5 | 651.88 | 656.75 |
| 07/06/2023 | 656.75 | 661.9 | 643.75 | 651.75 |
| 07/09/2023 | 649.25 | 659.9 | 642.75 | 646 |
| 07/10/2023 | 646 | 664.8 | 644.1 | 660 |
| 07/11/2023 | 660 | 662.62 | 632.1 | 633.5 |
| 07/12/2023 | 633.5 | 644.6 | 622 | 640.25 |
| 07/13/2023 | 640.25 | 663.12 | 637.75 | 660 |
| 07/16/2023 | 665.9 | 689.25 | 651.1 | 654 |
| 07/17/2023 | 654 | 674.9 | 642.75 | 669.25 |
| 07/18/2023 | 669.25 | 731.4 | 665.75 | 725.5 |
| 07/19/2023 | 725.5 | 750.6 | 711.25 | 727.5 |
| 07/20/2023 | 727.5 | 733.25 | 694.1 | 696.5 |
| 07/23/2023 | 701 | 757.5 | 698.75 | 757.5 |
| 07/24/2023 | 757.5 | 777.12 | 737.25 | 761.5 |
| 07/25/2023 | 761.5 | 761.5 | 709.1 | 719.75 |
| 07/26/2023 | 719.75 | 739.9 | 712.6 | 713.25 |
| 07/27/2023 | 713.25 | 720.25 | 689.12 | 704 |
| 07/30/2023 | 698.9 | 698.9 | 660.5 | 666.75 |
| 07/31/2023 | 666.75 | 675 | 643.38 | 652.75 |
| 08/01/2023 | 652.75 | 683.9 | 636.3 | 640.5 |
| 08/02/2023 | 640.5 | 648 | 626.38 | 628.25 |
| 08/03/2023 | 628.25 | 653.5 | 627.5 | 635 |
| 08/06/2023 | 647.1 | 663.9 | 636.1 | 657.25 |
| 08/07/2023 | 657.25 | 662.12 | 642.9 | 654.75 |
| 08/08/2023 | 654.75 | 658.25 | 633.88 | 636.25 |
| 08/09/2023 | 636.25 | 643.8 | 635.1 | 637.75 |
| 08/10/2023 | 637.62 | 639.3 | 624.38 | 627 |
| 08/13/2023 | 634 | 634.5 | 605.38 | 614 |
| 08/14/2023 | 613.62 | 615.9 | 595.9 | 598.25 |
| 08/15/2023 | 598.25 | 607.5 | 591.5 | 598.5 |
| 08/16/2023 | 598.5 | 600.62 | 586.4 | 589.5 |
| 08/17/2023 | 589.5 | 615.62 | 589.25 | 614.25 |
| 08/20/2023 | 612.5 | 620.5 | 596.1 | 599.25 |
| 08/21/2023 | 599.25 | 610.4 | 594.6 | 602.5 |
| 08/22/2023 | 602.5 | 617.12 | 598.38 | 612.5 |
| 08/23/2023 | 612.5 | 615 | 598.4 | 605 |
| 08/24/2023 | 605 | 609.3 | 587.5 | 592.25 |
| 08/27/2023 | 622 | 628.5 | 612.5 | 617.25 |
| 08/28/2023 | 617.25 | 618.25 | 599.88 | 600.25 |
| 08/29/2023 | 600.25 | 610.62 | 599.6 | 606 |
| 08/30/2023 | 606 | 615.62 | 594 | 601.25 |
| 08/31/2023 | 601.25 | 612.62 | 595.38 | 595.5 |
| 09/04/2023 | 598.6 | 605.6 | 592.5 | 600.75 |
| 09/05/2023 | 600.75 | 615 | 599 | 609.5 |
| 09/06/2023 | 609.5 | 613.88 | 598.25 | 598.75 |
| 09/07/2023 | 598.75 | 602.62 | 590.9 | 595.25 |
| 09/10/2023 | 596 | 597.5 | 580.25 | 584.25 |
| 09/11/2023 | 584.25 | 591 | 571.1 | 587.25 |
| 09/12/2023 | 587.25 | 600.8 | 584.75 | 595.75 |
| 09/13/2023 | 595.75 | 597.62 | 583.6 | 592.25 |
| 09/14/2023 | 592.25 | 621.5 | 593.6 | 603.75 |
| 09/17/2023 | 603.9 | 603.9 | 587.38 | 588.75 |
| 09/18/2023 | 588.75 | 592.75 | 581 | 583.75 |
| 09/19/2023 | 583.75 | 595.9 | 581.6 | 588.25 |
| 09/20/2023 | 588.25 | 589.3 | 575.1 | 575.5 |
| 09/21/2023 | 575.5 | 582.4 | 572.75 | 579.5 |
| 09/24/2023 | 578.5 | 589.9 | 573.88 | 589.25 |
| 09/25/2023 | 589.25 | 596.62 | 583.5 | 589.5 |
| 09/26/2023 | 589.38 | 594.5 | 578.38 | 579.75 |
| 09/27/2023 | 579.75 | 583.5 | 575.38 | 578.5 |
| 09/28/2023 | 578.5 | 585.4 | 540.1 | 540.5 |
| 10/01/2023 | 544.3 | 566.8 | 541.1 | 566.5 |
| 10/02/2023 | 566.5 | 574.4 | 562.75 | 568.5 |
| 10/03/2023 | 567.75 | 569.5 | 551.88 | 559 |
| 10/04/2023 | 559.5 | 580.4 | 559 | 577 |
| 10/05/2023 | 577 | 579.9 | 566.6 | 569 |
| 10/08/2023 | 572.62 | 581.4 | 570.1 | 572.5 |
| 10/09/2023 | 572.5 | 574.75 | 555.6 | 558.25 |
| 10/10/2023 | 558.25 | 560.75 | 551.38 | 556.75 |
| 10/11/2023 | 556.75 | 574.25 | 547.38 | 572.75 |
| 10/12/2023 | 572.75 | 585.9 | 569.75 | 579.75 |
| 10/15/2023 | 580.1 | 588.4 | 575.25 | 578.5 |
| 10/16/2023 | 578.5 | 582.3 | 568.5 | 571.25 |
| 10/17/2023 | 571.25 | 583.4 | 571.25 | 581.25 |
| 10/18/2023 | 581.25 | 594.4 | 576.5 | 594 |
| 10/19/2023 | 594 | 604.1 | 583.38 | 584.25 |
| 10/22/2023 | 585.38 | 595.12 | 582.3 | 586.75 |
| 10/23/2023 | 586.75 | 587.6 | 572.75 | 578.75 |
| 10/24/2023 | 579 | 586.12 | 567.38 | 568.25 |
| 10/25/2023 | 568.25 | 580.5 | 563.25 | 580.5 |
| 10/26/2023 | 580.5 | 582.4 | 570.88 | 575.75 |
| 10/29/2023 | 576.5 | 577 | 565.1 | 565.6 |
| 10/30/2023 | 566.75 | 568.5 | 554.38 | 557.8 |
| 10/31/2023 | 556.88 | 564.6 | 554.75 | 561.62 |
| 11/01/2023 | 562.12 | 569.4 | 557.38 | 564.5 |
| 11/02/2023 | 564.75 | 574.4 | 563.75 | 572.8 |
| 11/05/2023 | 572.9 | 577.62 | 566.88 | 575.6 |
| 11/06/2023 | 575.5 | 582.3 | 564.4 | 571.8 |
| 11/07/2023 | 572 | 598.62 | 570.12 | 590.1 |
| 11/08/2023 | 590 | 590 | 573.1 | 581.4 |
| 11/09/2023 | 581.75 | 582.8 | 570.88 | 575.88 |
| 11/10/2023 | 581.75 | 583 | 570.75 | 576 |
| 11/12/2023 | 574.75 | 581.9 | 567.38 | 579.25 |
| 11/13/2023 | 579.25 | 584.9 | 570.38 | 572.1 |
| 11/14/2023 | 572.12 | 579.4 | 556.9 | 560.9 |
| 11/15/2023 | 561 | 562.5 | 546.9 | 554.4 |
| 11/16/2023 | 554.38 | 557.8 | 547.1 | 552.3 |
| 11/17/2023 | 554.38 | 557.8 | 547.1 | 552.5 |
| 11/19/2023 | 548.88 | 553.8 | 541 | 544.5 |
| 11/20/2023 | 544.5 | 556.9 | 541.88 | 555.6 |
| 11/21/2023 | 555.5 | 563.4 | 554.6 | 557.6 |
| 11/22/2023 | 557.75 | 557.75 | 557.38 | 557.38 |
| 11/23/2023 | 554.25 | 554.25 | 546.5 | 550.12 |
| 11/24/2023 | 554.25 | 555.75 | 546.5 | 550.25 |
| 11/26/2023 | 578.25 | 581.8 | 556.38 | 560.5 |
| 11/27/2023 | 560.5 | 573.8 | 557.38 | 573.5 |
| 11/28/2023 | 573.75 | 587.3 | 571.38 | 586.3 |
| 11/29/2023 | 586.25 | 598.9 | 582 | 598.9 |
| 11/30/2023 | 599 | 609.9 | 589.1 | 601.62 |
| 12/01/2023 | 599 | 609.9 | 589.1 | 601.75 |
| 12/03/2023 | 601.5 | 626.4 | 600.25 | 618.3 |
| 12/04/2023 | 619.5 | 636.4 | 616.5 | 630.1 |
| 12/05/2023 | 630 | 649.12 | 626 | 632.5 |
| 12/06/2023 | 632.25 | 644.8 | 621.6 | 642.62 |
| 12/07/2023 | 642.5 | 644.9 | 628.8 | 632.5 |
| 12/08/2023 | 642.5 | 644.9 | 628.8 | 632.25 |
| 12/10/2023 | 631.5 | 633.25 | 607.38 | 608.88 |
| 12/11/2023 | 609 | 628.8 | 608.25 | 625.75 |
| 12/12/2023 | 626 | 626.5 | 602.38 | 606.8 |
| 12/13/2023 | 606.5 | 619.4 | 606.5 | 616.62 |
| 12/14/2023 | 616.5 | 629.9 | 611 | 629.62 |
| 12/15/2023 | 616.5 | 630 | 610.75 | 629.5 |
| 12/17/2023 | 616.5 | 632 | 614.62 | 618.12 |
| 12/18/2023 | 618.25 | 624.12 | 611.38 | 623.4 |
| 12/19/2023 | 623.5 | 625.12 | 609.1 | 611.25 |
| 12/20/2023 | 611.25 | 617 | 610.38 | 612.5 |
| 12/21/2023 | 612.75 | 618.12 | 610.75 | 616.3 |
| 12/22/2023 | 612.75 | 618.12 | 610.75 | 616.5 |
| 12/25/2023 | 615.62 | 639.62 | 612.12 | 637.4 |
| 12/26/2023 | 637.25 | 637.5 | 619.5 | 624.1 |
| 12/27/2023 | 623.75 | 636.1 | 621.75 | 632.12 |
| 12/28/2023 | 632.25 | 633.4 | 621.6 | 628.5 |
| 12/29/2023 | 632.25 | 633.4 | 621.6 | 628.5 |