Canada Markets closed

Rough Rice Futures,Nov-2021 (ZR=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
13.885+0.035 (+0.25%)
As of 2:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 26, 2021------
Sep. 24, 20211,379.5001,395.0001,369.0001,390.0001,390.000460
Sep. 23, 20211,389.5001,392.0001,373.5001,383.0001,383.000460
Sep. 22, 20211,384.5001,390.0001,365.0001,388.5001,388.500515
Sep. 21, 20211,364.0001,388.0001,364.0001,385.0001,385.000463
Sep. 20, 20211,378.0001,380.0001,351.5001,372.5001,372.500461
Sep. 19, 2021------
Sep. 17, 20211,369.5001,378.5001,369.5001,378.0001,378.000385
Sep. 16, 20211,378.5001,380.0001,363.0001,368.5001,368.500623
Sep. 15, 20211,361.5001,380.0001,355.5001,379.0001,379.000734
Sep. 14, 20211,343.5001,343.5001,343.5001,343.5001,343.500488
Sep. 13, 20211,332.5001,332.5001,332.5001,332.5001,332.50025
Sep. 12, 2021------
Sep. 10, 20211,325.0001,326.0001,325.0001,326.0001,326.00020
Sep. 09, 20211,309.0001,314.0001,308.5001,308.5001,308.50091
Sep. 08, 20211,307.0001,310.0001,303.0001,310.0001,310.00044
Sep. 07, 20211,312.0001,312.0001,310.0001,310.0001,310.00010
Sep. 05, 2021------
Sep. 03, 20211,306.5001,307.0001,304.5001,307.0001,307.000119
Sep. 02, 20211,305.0001,305.5001,303.0001,305.5001,305.50024
Sep. 01, 20211,304.5001,304.5001,294.5001,297.5001,297.50031
Aug. 31, 20211,316.0001,316.0001,301.0001,313.0001,313.00050
Aug. 30, 20211,320.5001,330.0001,305.0001,316.0001,316.000795
Aug. 29, 2021------
Aug. 27, 20211,329.5001,339.0001,319.5001,323.0001,323.000312
Aug. 26, 20211,331.0001,335.0001,322.5001,331.0001,331.000252
Aug. 25, 20211,335.0001,340.5001,319.5001,335.5001,335.500290
Aug. 24, 20211,341.0001,344.5001,333.5001,337.5001,337.500536
Aug. 23, 20211,326.0001,342.0001,320.0001,339.0001,339.000471
Aug. 22, 2021------
Aug. 20, 20211,320.0001,329.5001,319.5001,327.0001,327.000542
Aug. 19, 20211,326.0001,328.5001,318.0001,319.5001,319.500629
Aug. 18, 20211,350.0001,358.0001,328.0001,328.5001,328.5001,200
Aug. 17, 20211,354.5001,355.0001,344.5001,344.5001,344.500852
Aug. 16, 20211,355.0001,361.0001,347.0001,355.0001,355.000781
Aug. 15, 2021------
Aug. 13, 20211,353.5001,363.0001,351.5001,353.0001,353.000525
Aug. 12, 20211,340.5001,358.0001,334.5001,352.5001,352.500365
Aug. 11, 20211,340.5001,355.0001,340.5001,343.0001,343.000450
Aug. 10, 20211,340.0001,351.0001,336.0001,348.5001,348.500513
Aug. 09, 20211,336.0001,341.0001,331.5001,339.0001,339.000334
Aug. 08, 2021------
Aug. 06, 20211,333.0001,337.5001,321.0001,332.0001,332.000415
Aug. 05, 20211,317.0001,337.0001,316.0001,328.5001,328.500603
Aug. 04, 20211,335.5001,340.0001,315.0001,319.5001,319.500578
Aug. 03, 20211,350.0001,350.0001,330.0001,340.0001,340.000346
Aug. 02, 20211,366.0001,368.5001,347.0001,349.5001,349.500377
Aug. 01, 2021------
Jul. 30, 20211,365.0001,368.5001,348.5001,368.0001,368.000494
Jul. 29, 20211,368.0001,385.0001,366.0001,368.0001,368.000872
Jul. 28, 20211,348.0001,368.5001,348.0001,366.0001,366.000406
Jul. 27, 20211,355.5001,360.0001,345.5001,348.0001,348.000283
Jul. 26, 20211,349.5001,360.0001,345.5001,354.5001,354.500571
Jul. 25, 2021------
Jul. 23, 20211,353.5001,362.5001,348.5001,361.5001,361.500399
Jul. 22, 20211,329.0001,358.0001,329.0001,354.0001,354.000665
Jul. 21, 20211,316.0001,334.0001,315.5001,331.0001,331.000188
Jul. 20, 20211,305.0001,319.0001,302.0001,319.0001,319.000466
Jul. 19, 20211,326.0001,326.5001,303.0001,304.0001,304.000228
Jul. 18, 2021------
Jul. 16, 20211,325.0001,334.5001,321.0001,323.0001,323.000373
Jul. 15, 20211,314.0001,323.0001,306.0001,321.5001,321.500213
Jul. 14, 20211,283.0001,283.0001,283.0001,283.0001,283.000144
Jul. 13, 20211,283.0001,283.0001,283.0001,283.0001,283.00010
Jul. 12, 20211,266.0001,266.0001,266.0001,266.0001,266.00013
Jul. 11, 2021------
Jul. 09, 20211,251.0001,260.0001,251.0001,260.0001,260.00027
Jul. 08, 20211,248.5001,248.5001,248.5001,248.5001,248.50015
Jul. 07, 20211,260.5001,260.5001,260.5001,260.5001,260.5004
Jul. 06, 20211,251.5001,254.5001,251.5001,252.0001,252.00011
Jul. 04, 2021------
Jul. 02, 20211,284.0001,284.0001,284.0001,284.0001,284.0005
Jul. 01, 20211,315.5001,315.5001,315.5001,315.5001,315.500107
Jun. 30, 20211,344.0001,349.0001,317.5001,317.5001,317.50042
Jun. 29, 20211,305.0001,325.0001,305.0001,325.0001,325.000225
Jun. 28, 20211,312.5001,325.0001,310.5001,315.5001,315.500342
Jun. 27, 2021------
Jun. 25, 20211,314.0001,321.5001,305.5001,315.0001,315.000262
Jun. 24, 20211,324.5001,333.5001,316.0001,323.5001,323.500320
Jun. 23, 20211,299.0001,367.0001,299.0001,334.5001,334.500663
Jun. 22, 20211,267.0001,317.0001,267.0001,315.0001,315.000738
Jun. 21, 20211,255.5001,276.0001,242.0001,272.0001,272.000472
Jun. 20, 2021------
Jun. 18, 20211,221.5001,263.0001,221.0001,261.0001,261.000499
Jun. 17, 20211,244.0001,258.0001,221.0001,223.0001,223.000496
Jun. 16, 20211,231.0001,268.5001,231.0001,236.0001,236.000539
Jun. 15, 20211,244.0001,262.0001,229.0001,231.0001,231.000866
Jun. 14, 20211,290.0001,290.0001,244.0001,250.5001,250.500865
Jun. 13, 2021------
Jun. 11, 20211,294.0001,303.5001,284.0001,285.0001,285.000524
Jun. 10, 20211,306.5001,306.5001,280.5001,293.0001,293.0001,396
Jun. 09, 20211,314.0001,322.0001,304.0001,308.5001,308.500593
Jun. 08, 20211,323.0001,324.5001,312.5001,314.0001,314.000540
Jun. 07, 20211,332.5001,333.0001,323.5001,327.0001,327.000761
Jun. 06, 2021------
Jun. 04, 20211,326.5001,332.0001,326.5001,331.0001,331.000212
Jun. 03, 20211,329.5001,332.0001,326.0001,329.5001,329.500278
Jun. 02, 20211,326.5001,331.5001,325.0001,331.0001,331.000285
Jun. 01, 20211,334.0001,344.0001,320.0001,328.5001,328.500443
May 30, 2021------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...