Lumber Jan 22 (LBS=F)
CME - CME Delayed Price. Currency in USD
Add to watchlist
766.20-25.30 (-3.20%)
As of 1:03PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 770.80 | 779.50 | 764.20 | 766.20 | 766.20 | 147 |
| Nov. 24, 2021 | 783.00 | 804.50 | 777.10 | 791.50 | 791.50 | 126 |
| Nov. 23, 2021 | 780.10 | 789.30 | 760.10 | 779.40 | 779.40 | 175 |
| Nov. 22, 2021 | 800.50 | 831.80 | 772.00 | 772.60 | 772.60 | 449 |
| Nov. 19, 2021 | 764.50 | 802.00 | 748.00 | 801.90 | 801.90 | 636 |
| Nov. 18, 2021 | 735.70 | 757.00 | 702.20 | 757.00 | 757.00 | 532 |
| Nov. 17, 2021 | 697.20 | 712.00 | 697.00 | 712.00 | 712.00 | 132 |
| Nov. 16, 2021 | 649.00 | 667.00 | 649.00 | 667.00 | 667.00 | 162 |
| Nov. 15, 2021 | 531.10 | 550.00 | 531.10 | 536.00 | 536.00 | 120 |
| Nov. 12, 2021 | 565.90 | 570.80 | 530.10 | 540.10 | 540.10 | 70 |
| Nov. 11, 2021 | 589.50 | 590.00 | 531.10 | 550.00 | 550.00 | 48 |
| Nov. 10, 2021 | 588.00 | 590.00 | 580.10 | 586.50 | 586.50 | 47 |
| Nov. 09, 2021 | 592.00 | 598.10 | 587.50 | 587.50 | 587.50 | 33 |
| Nov. 08, 2021 | 595.60 | 629.90 | 591.10 | 591.10 | 591.10 | 57 |
| Nov. 04, 2021 | 605.30 | 616.30 | 590.10 | 615.00 | 615.00 | 38 |
| Nov. 03, 2021 | 609.30 | 620.00 | 600.00 | 606.00 | 606.00 | 47 |
| Nov. 02, 2021 | 579.80 | 624.00 | 579.80 | 609.30 | 609.30 | 103 |
| Nov. 01, 2021 | 575.00 | 583.40 | 565.80 | 579.50 | 579.50 | 61 |
| Oct. 31, 2021 | 595.20 | 595.20 | 571.00 | 573.00 | 573.00 | 89 |
| Oct. 28, 2021 | 610.50 | 616.80 | 588.50 | 591.60 | 591.60 | 186 |
| Oct. 27, 2021 | 621.70 | 632.40 | 610.70 | 613.60 | 613.60 | 167 |
| Oct. 26, 2021 | 642.00 | 642.00 | 624.00 | 630.00 | 630.00 | 195 |
| Oct. 25, 2021 | 657.20 | 657.20 | 644.10 | 648.40 | 648.40 | 235 |
| Oct. 24, 2021 | 668.00 | 680.00 | 650.40 | 660.00 | 660.00 | 270 |
| Oct. 21, 2021 | 679.00 | 697.90 | 662.40 | 667.60 | 667.60 | 174 |
| Oct. 20, 2021 | 676.00 | 691.60 | 662.00 | 679.00 | 679.00 | 194 |
| Oct. 19, 2021 | 689.90 | 700.10 | 675.00 | 676.30 | 676.30 | 240 |
| Oct. 18, 2021 | 754.70 | 760.60 | 707.00 | 707.00 | 707.00 | 352 |
| Oct. 17, 2021 | 760.10 | 780.00 | 745.00 | 749.00 | 749.00 | 151 |
| Oct. 14, 2021 | 765.90 | 779.70 | 746.00 | 759.90 | 759.90 | 162 |
| Oct. 13, 2021 | 758.30 | 781.50 | 750.20 | 772.00 | 772.00 | 178 |
| Oct. 12, 2021 | 730.00 | 769.60 | 719.20 | 758.30 | 758.30 | 210 |
| Oct. 11, 2021 | 758.90 | 789.60 | 720.10 | 730.60 | 730.60 | 362 |
| Oct. 10, 2021 | 725.00 | 762.80 | 725.00 | 760.40 | 760.40 | 340 |
| Oct. 07, 2021 | 678.90 | 725.00 | 670.00 | 720.80 | 720.80 | 478 |
| Oct. 06, 2021 | 631.30 | 676.70 | 630.00 | 676.70 | 676.70 | 234 |
| Oct. 05, 2021 | 646.80 | 648.80 | 626.00 | 634.70 | 634.70 | 84 |
| Oct. 04, 2021 | 634.00 | 655.00 | 620.20 | 640.50 | 640.50 | 130 |
| Oct. 03, 2021 | 622.00 | 635.00 | 622.00 | 632.80 | 632.80 | 74 |
| Sep. 30, 2021 | 637.10 | 644.50 | 607.90 | 625.10 | 625.10 | 212 |
| Sep. 29, 2021 | 600.50 | 648.50 | 596.00 | 627.50 | 627.50 | 310 |
| Sep. 28, 2021 | 616.00 | 624.50 | 603.00 | 606.50 | 606.50 | 162 |
| Sep. 27, 2021 | 634.00 | 642.00 | 603.50 | 615.70 | 615.70 | 214 |
| Sep. 26, 2021 | 647.90 | 657.50 | 635.10 | 642.00 | 642.00 | 98 |
| Sep. 23, 2021 | 645.00 | 655.40 | 633.50 | 643.00 | 643.00 | 148 |
| Sep. 22, 2021 | 639.20 | 659.70 | 632.70 | 638.80 | 638.80 | 230 |
| Sep. 21, 2021 | 602.90 | 628.80 | 598.00 | 627.00 | 627.00 | 153 |
| Sep. 20, 2021 | 603.30 | 618.00 | 594.30 | 602.00 | 602.00 | 190 |
| Sep. 19, 2021 | 623.00 | 623.00 | 592.00 | 593.50 | 593.50 | 163 |
| Sep. 16, 2021 | 617.00 | 635.90 | 617.00 | 634.00 | 634.00 | 237 |
| Sep. 15, 2021 | 599.80 | 599.80 | 578.30 | 593.90 | 593.90 | 90 |
| Sep. 14, 2021 | 461.40 | 463.00 | 454.40 | 454.40 | 454.40 | 172 |
| Sep. 13, 2021 | 514.00 | 514.00 | 470.00 | 471.00 | 471.00 | 75 |
| Sep. 12, 2021 | 514.90 | 515.00 | 500.00 | 505.60 | 505.60 | 44 |
| Sep. 09, 2021 | 514.00 | 530.00 | 508.00 | 508.20 | 508.20 | 77 |
| Sep. 08, 2021 | 497.60 | 510.00 | 497.60 | 500.60 | 500.60 | 32 |
| Sep. 07, 2021 | 510.00 | 514.00 | 496.40 | 497.50 | 497.50 | 71 |
| Sep. 06, 2021 | 545.00 | 587.40 | 511.10 | 518.00 | 518.00 | 83 |
| Sep. 02, 2021 | 520.90 | 555.00 | 516.80 | 547.20 | 547.20 | 149 |
| Sep. 01, 2021 | 481.90 | 520.90 | 481.90 | 516.90 | 516.90 | 278 |
| Aug. 31, 2021 | 482.10 | 485.00 | 470.00 | 477.50 | 477.50 | 119 |
| Aug. 30, 2021 | 483.70 | 492.00 | 472.00 | 482.80 | 482.80 | 116 |
| Aug. 29, 2021 | 486.60 | 498.50 | 481.10 | 483.50 | 483.50 | 209 |
| Aug. 26, 2021 | 504.50 | 504.90 | 475.50 | 485.20 | 485.20 | 300 |
| Aug. 25, 2021 | 489.90 | 516.00 | 487.40 | 495.10 | 495.10 | 166 |
| Aug. 24, 2021 | 489.00 | 518.00 | 480.10 | 491.10 | 491.10 | 201 |
| Aug. 23, 2021 | 505.00 | 507.40 | 475.30 | 480.10 | 480.10 | 216 |
| Aug. 22, 2021 | 485.00 | 511.60 | 477.60 | 498.80 | 498.80 | 264 |
| Aug. 19, 2021 | 454.20 | 475.00 | 448.00 | 474.70 | 474.70 | 303 |
| Aug. 18, 2021 | 470.70 | 492.00 | 454.10 | 454.20 | 454.20 | 310 |
| Aug. 17, 2021 | 453.10 | 486.70 | 452.00 | 468.00 | 468.00 | 225 |
| Aug. 16, 2021 | 460.00 | 472.00 | 452.20 | 456.20 | 456.20 | 243 |
| Aug. 15, 2021 | 497.90 | 497.90 | 460.30 | 470.90 | 470.90 | 285 |
| Aug. 12, 2021 | 498.90 | 524.80 | 485.60 | 495.20 | 495.20 | 186 |
| Aug. 11, 2021 | 485.60 | 518.90 | 480.40 | 500.40 | 500.40 | 236 |
| Aug. 10, 2021 | 500.00 | 507.40 | 482.90 | 493.90 | 493.90 | 220 |
| Aug. 09, 2021 | 530.10 | 530.10 | 502.30 | 505.10 | 505.10 | 180 |
| Aug. 08, 2021 | 544.70 | 568.00 | 528.00 | 530.10 | 530.10 | 146 |
| Aug. 05, 2021 | 520.80 | 557.20 | 513.00 | 551.60 | 551.60 | 251 |
| Aug. 04, 2021 | 540.10 | 552.00 | 522.20 | 522.90 | 522.90 | 272 |
| Aug. 03, 2021 | 592.00 | 592.00 | 564.50 | 564.50 | 564.50 | 144 |
| Aug. 02, 2021 | 625.00 | 625.00 | 601.60 | 606.50 | 606.50 | 241 |
| Aug. 01, 2021 | 623.10 | 650.00 | 604.00 | 635.60 | 635.60 | 216 |
| Jul. 29, 2021 | 630.40 | 634.30 | 601.10 | 621.20 | 621.20 | 182 |
| Jul. 28, 2021 | 620.00 | 640.00 | 593.00 | 621.90 | 621.90 | 312 |
| Jul. 27, 2021 | 559.80 | 620.00 | 543.00 | 608.20 | 608.20 | 369 |
| Jul. 26, 2021 | 608.00 | 608.00 | 582.00 | 582.00 | 582.00 | 208 |
| Jul. 25, 2021 | 658.20 | 664.40 | 620.30 | 624.00 | 624.00 | 208 |
| Jul. 22, 2021 | 649.00 | 700.00 | 616.10 | 634.00 | 634.00 | 574 |
| Jul. 21, 2021 | 600.00 | 647.00 | 590.20 | 647.00 | 647.00 | 556 |
| Jul. 20, 2021 | 584.00 | 584.00 | 555.00 | 584.00 | 584.00 | 352 |
| Jul. 19, 2021 | 563.30 | 577.20 | 535.00 | 542.00 | 542.00 | 212 |
| Jul. 18, 2021 | 525.00 | 572.20 | 500.00 | 552.10 | 552.10 | 514 |
| Jul. 15, 2021 | 555.60 | 574.50 | 535.00 | 536.40 | 536.40 | 456 |
| Jul. 14, 2021 | 504.50 | 522.70 | 490.00 | 490.70 | 490.70 | 594 |
| Jul. 13, 2021 | 559.00 | 575.00 | 521.40 | 521.40 | 521.40 | 37 |
| Jul. 12, 2021 | 675.00 | 675.00 | 599.00 | 599.00 | 599.00 | 84 |
| Jul. 11, 2021 | 701.50 | 719.50 | 678.00 | 685.00 | 685.00 | 81 |
| Jul. 08, 2021 | 708.50 | 708.50 | 687.50 | 702.50 | 702.50 | 52 |
| Jul. 07, 2021 | 758.70 | 758.70 | 705.00 | 718.00 | 718.00 | 67 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
