Rough Rice Futures,Jul-2024 (ZR=F)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 19.40 | 19.42 | 19.24 | 19.29 | 19.29 | 234 |
| Apr 24, 2024 | 1,899.50 | 1,922.00 | 1,895.50 | 1,920.00 | 1,920.00 | 405 |
| Apr 23, 2024 | 1,899.50 | 1,925.00 | 1,890.00 | 1,919.50 | 1,919.50 | 405 |
| Apr 22, 2024 | 1,889.00 | 1,920.50 | 1,850.00 | 1,896.50 | 1,896.50 | 485 |
| Apr 19, 2024 | 1,903.50 | 1,936.00 | 1,880.50 | 1,900.00 | 1,900.00 | 835 |
| Apr 18, 2024 | 1,879.50 | 1,906.50 | 1,875.00 | 1,901.50 | 1,901.50 | 924 |
| Apr 17, 2024 | 1,838.50 | 1,895.00 | 1,837.00 | 1,883.00 | 1,883.00 | 1,408 |
| Apr 16, 2024 | 1,842.00 | 1,892.00 | 1,820.00 | 1,836.50 | 1,836.50 | 1,665 |
| Apr 15, 2024 | 1,725.00 | 1,833.00 | 1,725.00 | 1,833.00 | 1,833.00 | 1,358 |
| Apr 12, 2024 | 1,686.00 | 1,738.00 | 1,669.50 | 1,723.00 | 1,723.00 | 606 |
| Apr 11, 2024 | 1,708.00 | 1,725.00 | 1,674.50 | 1,687.00 | 1,687.00 | 710 |
| Apr 10, 2024 | 1,668.00 | 1,748.00 | 1,661.50 | 1,715.00 | 1,715.00 | 1,408 |
| Apr 09, 2024 | 1,607.00 | 1,665.00 | 1,606.50 | 1,661.50 | 1,661.50 | 1,069 |
| Apr 08, 2024 | 1,623.00 | 1,632.50 | 1,606.00 | 1,611.50 | 1,611.50 | 795 |
| Apr 05, 2024 | 1,623.50 | 1,634.00 | 1,615.50 | 1,616.00 | 1,616.00 | 700 |
| Apr 04, 2024 | 1,639.00 | 1,650.00 | 1,618.00 | 1,620.00 | 1,620.00 | 911 |
| Apr 03, 2024 | 1,615.00 | 1,659.50 | 1,601.50 | 1,651.00 | 1,651.00 | 1,399 |
| Apr 02, 2024 | 1,637.00 | 1,637.00 | 1,606.00 | 1,608.00 | 1,608.00 | 1,055 |
| Apr 01, 2024 | 1,639.00 | 1,649.50 | 1,626.00 | 1,629.50 | 1,629.50 | 669 |
| Mar 28, 2024 | 1,661.00 | 1,671.50 | 1,633.50 | 1,636.00 | 1,636.00 | 1,360 |
| Mar 27, 2024 | 1,679.00 | 1,680.00 | 1,656.50 | 1,658.50 | 1,658.50 | 1,176 |
| Mar 26, 2024 | 1,718.00 | 1,718.00 | 1,677.50 | 1,680.00 | 1,680.00 | 798 |
| Mar 25, 2024 | 1,734.50 | 1,744.00 | 1,685.00 | 1,704.50 | 1,704.50 | 1,390 |
| Mar 22, 2024 | 1,753.50 | 1,757.50 | 1,734.00 | 1,734.50 | 1,734.50 | 961 |
| Mar 21, 2024 | 1,768.50 | 1,768.50 | 1,750.50 | 1,751.50 | 1,751.50 | 1,168 |
| Mar 20, 2024 | 1,772.50 | 1,773.00 | 1,768.00 | 1,769.50 | 1,769.50 | 383 |
| Mar 19, 2024 | 1,778.00 | 1,784.00 | 1,770.50 | 1,773.00 | 1,773.00 | 385 |
| Mar 18, 2024 | 1,785.00 | 1,785.00 | 1,774.00 | 1,777.00 | 1,777.00 | 552 |
| Mar 15, 2024 | 1,786.50 | 1,788.50 | 1,781.00 | 1,782.00 | 1,782.00 | 442 |
| Mar 14, 2024 | 1,753.50 | 1,753.50 | 1,753.50 | 1,753.50 | 1,753.50 | 558 |
| Mar 13, 2024 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | 35 |
| Mar 12, 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 35 |
| Mar 11, 2024 | 1,744.50 | 1,744.50 | 1,744.50 | 1,744.50 | 1,744.50 | 36 |
| Mar 08, 2024 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 11 |
| Mar 07, 2024 | 1,752.50 | 1,752.50 | 1,744.00 | 1,744.00 | 1,744.00 | 14 |
| Mar 06, 2024 | 1,770.00 | 1,770.00 | 1,754.50 | 1,754.50 | 1,754.50 | 29 |
| Mar 05, 2024 | 1,793.00 | 1,793.00 | 1,772.00 | 1,772.00 | 1,772.00 | 12 |
| Mar 04, 2024 | 1,818.50 | 1,818.50 | 1,794.50 | 1,794.50 | 1,794.50 | 2 |
| Mar 01, 2024 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 3 |
| Feb 29, 2024 | 1,790.00 | 1,793.00 | 1,787.00 | 1,787.00 | 1,787.00 | 64 |
| Feb 28, 2024 | 1,803.00 | 1,806.50 | 1,787.50 | 1,794.00 | 1,794.00 | 888 |
| Feb 27, 2024 | 1,825.50 | 1,825.50 | 1,787.00 | 1,798.50 | 1,798.50 | 311 |
| Feb 26, 2024 | 1,852.00 | 1,859.00 | 1,822.50 | 1,828.00 | 1,828.00 | 419 |
| Feb 23, 2024 | 1,851.50 | 1,872.50 | 1,813.50 | 1,860.00 | 1,860.00 | 613 |
| Feb 22, 2024 | 1,828.50 | 1,861.50 | 1,792.00 | 1,852.00 | 1,852.00 | 1,199 |
| Feb 21, 2024 | 1,818.00 | 1,831.50 | 1,810.00 | 1,824.50 | 1,824.50 | 718 |
| Feb 20, 2024 | 1,832.00 | 1,841.00 | 1,808.00 | 1,817.50 | 1,817.50 | 1,312 |
| Feb 16, 2024 | 1,856.00 | 1,865.50 | 1,825.00 | 1,832.00 | 1,832.00 | 1,377 |
| Feb 15, 2024 | 1,862.00 | 1,889.50 | 1,849.50 | 1,863.00 | 1,863.00 | 1,456 |
| Feb 14, 2024 | 1,833.00 | 1,874.00 | 1,831.00 | 1,862.00 | 1,862.00 | 1,378 |
| Feb 13, 2024 | 1,857.50 | 1,874.00 | 1,830.00 | 1,836.50 | 1,836.50 | 1,054 |
| Feb 12, 2024 | 1,888.00 | 1,919.00 | 1,855.00 | 1,862.50 | 1,862.50 | 1,186 |
| Feb 09, 2024 | 1,865.50 | 1,897.50 | 1,865.50 | 1,892.00 | 1,892.00 | 1,453 |
| Feb 08, 2024 | 1,844.50 | 1,869.50 | 1,844.50 | 1,865.00 | 1,865.00 | 726 |
| Feb 07, 2024 | 1,853.00 | 1,858.00 | 1,836.00 | 1,848.50 | 1,848.50 | 564 |
| Feb 06, 2024 | 1,834.00 | 1,858.00 | 1,834.00 | 1,857.50 | 1,857.50 | 667 |
| Feb 05, 2024 | 1,839.50 | 1,845.50 | 1,826.00 | 1,831.00 | 1,831.00 | 1,071 |
| Feb 02, 2024 | 1,808.00 | 1,848.00 | 1,808.00 | 1,843.50 | 1,843.50 | 833 |
| Feb 01, 2024 | 1,803.00 | 1,819.00 | 1,788.50 | 1,810.50 | 1,810.50 | 885 |
| Jan 31, 2024 | 1,814.00 | 1,827.50 | 1,785.00 | 1,786.50 | 1,786.50 | 997 |
| Jan 30, 2024 | 1,808.00 | 1,829.50 | 1,795.00 | 1,817.50 | 1,817.50 | 812 |
| Jan 29, 2024 | 1,795.50 | 1,817.00 | 1,790.50 | 1,809.00 | 1,809.00 | 706 |
| Jan 26, 2024 | 1,796.00 | 1,801.50 | 1,787.00 | 1,798.50 | 1,798.50 | 693 |
| Jan 25, 2024 | 1,778.00 | 1,806.00 | 1,772.00 | 1,796.50 | 1,796.50 | 1,347 |
| Jan 24, 2024 | 1,745.00 | 1,780.00 | 1,745.00 | 1,777.50 | 1,777.50 | 813 |
| Jan 23, 2024 | 1,755.50 | 1,756.00 | 1,742.00 | 1,743.50 | 1,743.50 | 496 |
| Jan 22, 2024 | 1,768.50 | 1,769.00 | 1,751.00 | 1,755.50 | 1,755.50 | 358 |
| Jan 19, 2024 | 1,762.50 | 1,772.00 | 1,755.50 | 1,763.50 | 1,763.50 | 462 |
| Jan 18, 2024 | 1,760.00 | 1,773.00 | 1,757.50 | 1,760.00 | 1,760.00 | 352 |
| Jan 17, 2024 | 1,754.00 | 1,769.00 | 1,754.00 | 1,764.50 | 1,764.50 | 335 |
| Jan 16, 2024 | 1,767.00 | 1,774.50 | 1,750.50 | 1,755.50 | 1,755.50 | 487 |
| Jan 12, 2024 | 1,717.00 | 1,723.50 | 1,717.00 | 1,723.50 | 1,723.50 | 505 |
| Jan 11, 2024 | 1,720.00 | 1,720.00 | 1,713.50 | 1,716.00 | 1,716.00 | 106 |
| Jan 10, 2024 | 1,720.00 | 1,723.00 | 1,707.50 | 1,713.00 | 1,713.00 | 49 |
| Jan 09, 2024 | 1,710.50 | 1,722.50 | 1,709.00 | 1,722.50 | 1,722.50 | 12 |
| Jan 08, 2024 | 1,703.00 | 1,713.00 | 1,703.00 | 1,713.00 | 1,713.00 | 19 |
| Jan 05, 2024 | 1,697.50 | 1,725.00 | 1,690.50 | 1,725.00 | 1,725.00 | 95 |
| Jan 04, 2024 | 1,697.00 | 1,697.00 | 1,684.00 | 1,692.50 | 1,692.50 | 26 |
| Jan 03, 2024 | 1,763.50 | 1,768.00 | 1,692.00 | 1,692.00 | 1,692.00 | 188 |
| Jan 02, 2024 | 1,750.00 | 1,765.50 | 1,731.50 | 1,763.00 | 1,763.00 | 397 |
| Dec 29, 2023 | 1,717.00 | 1,739.00 | 1,717.00 | 1,730.50 | 1,730.50 | 147 |
| Dec 28, 2023 | 1,725.00 | 1,725.00 | 1,708.00 | 1,715.00 | 1,715.00 | 544 |
| Dec 27, 2023 | 1,732.50 | 1,738.00 | 1,723.00 | 1,726.00 | 1,726.00 | 656 |
| Dec 26, 2023 | 1,743.50 | 1,743.50 | 1,730.00 | 1,733.00 | 1,733.00 | 341 |
| Dec 22, 2023 | 1,731.00 | 1,744.00 | 1,728.50 | 1,739.00 | 1,739.00 | 557 |
| Dec 21, 2023 | 1,730.00 | 1,742.00 | 1,730.00 | 1,733.00 | 1,733.00 | 1,096 |
| Dec 20, 2023 | 1,727.50 | 1,737.50 | 1,723.50 | 1,735.50 | 1,735.50 | 1,486 |
| Dec 19, 2023 | 1,733.00 | 1,743.00 | 1,717.00 | 1,723.50 | 1,723.50 | 1,211 |
| Dec 18, 2023 | 1,715.00 | 1,744.00 | 1,710.50 | 1,738.50 | 1,738.50 | 861 |
| Dec 15, 2023 | 1,715.00 | 1,724.00 | 1,701.50 | 1,712.00 | 1,712.00 | 1,696 |
| Dec 14, 2023 | 1,704.00 | 1,719.00 | 1,694.50 | 1,710.50 | 1,710.50 | 820 |
| Dec 13, 2023 | 1,687.50 | 1,708.00 | 1,682.50 | 1,694.00 | 1,694.00 | 1,163 |
| Dec 12, 2023 | 1,701.00 | 1,704.00 | 1,686.50 | 1,689.00 | 1,689.00 | 926 |
| Dec 11, 2023 | 1,706.00 | 1,715.00 | 1,688.00 | 1,709.00 | 1,709.00 | 669 |
| Dec 08, 2023 | 1,718.50 | 1,730.00 | 1,701.00 | 1,704.00 | 1,704.00 | 396 |
| Dec 07, 2023 | 1,695.00 | 1,734.00 | 1,682.50 | 1,708.00 | 1,708.00 | 571 |
| Dec 06, 2023 | 1,683.00 | 1,700.00 | 1,680.50 | 1,695.00 | 1,695.00 | 319 |
| Dec 05, 2023 | 1,690.50 | 1,704.00 | 1,680.00 | 1,681.00 | 1,681.00 | 554 |
| Dec 04, 2023 | 1,714.50 | 1,719.50 | 1,688.00 | 1,690.00 | 1,690.00 | 1,046 |
| Dec 01, 2023 | 1,735.50 | 1,737.50 | 1,717.00 | 1,718.50 | 1,718.50 | 679 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.