Canada markets open in 1 hour 9 minutes

Rough Rice Futures,Nov-2022 (ZR=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
16.895+0.045 (+0.27%)
As of 09:38PM EDT. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202216.87016.89516.87016.89516.8953
Aug 18, 20221,666.0001,669.0001,649.5001,655.5001,655.500843
Aug 17, 20221,688.5001,688.5001,666.0001,666.5001,666.500843
Aug 16, 20221,703.0001,711.0001,688.5001,690.0001,690.000279
Aug 15, 20221,717.5001,718.0001,695.0001,707.5001,707.500302
Aug 12, 20221,706.0001,719.0001,696.0001,715.5001,715.500282
Aug 11, 20221,698.5001,719.5001,698.5001,708.0001,708.000338
Aug 10, 20221,697.5001,705.5001,685.0001,694.5001,694.500354
Aug 09, 20221,713.0001,724.0001,697.5001,700.0001,700.000215
Aug 08, 20221,721.0001,729.0001,702.0001,719.5001,719.500622
Aug 05, 20221,725.5001,745.5001,721.0001,734.0001,734.000611
Aug 04, 20221,704.5001,735.0001,700.5001,732.5001,732.500703
Aug 03, 20221,681.0001,708.0001,668.0001,706.0001,706.000473
Aug 02, 20221,666.5001,686.0001,665.0001,677.5001,677.500473
Aug 01, 20221,687.5001,691.5001,663.0001,666.0001,666.000759
Jul 29, 20221,701.0001,712.0001,688.5001,688.5001,688.500706
Jul 28, 20221,700.5001,707.0001,694.0001,702.0001,702.000411
Jul 27, 20221,703.0001,716.0001,703.0001,708.5001,708.500232
Jul 26, 20221,690.5001,719.0001,688.5001,709.5001,709.500408
Jul 25, 20221,676.0001,697.0001,676.0001,693.0001,693.000337
Jul 22, 20221,695.0001,701.0001,679.5001,686.5001,686.500341
Jul 21, 20221,684.0001,703.0001,681.0001,698.5001,698.500355
Jul 20, 20221,712.0001,722.5001,676.0001,694.5001,694.500593
Jul 19, 20221,697.0001,729.0001,695.5001,716.0001,716.0001,030
Jul 18, 20221,662.5001,730.5001,656.0001,707.0001,707.0001,110
Jul 15, 20221,639.5001,660.0001,636.0001,652.5001,652.500375
Jul 14, 20221,614.0001,614.0001,614.0001,614.0001,614.000211
Jul 13, 20221,622.0001,622.0001,621.5001,621.5001,621.5005
Jul 12, 20221,622.5001,622.5001,617.0001,620.5001,620.5004
Jul 11, 20221,629.5001,630.5001,629.5001,630.5001,630.5006
Jul 08, 20221,620.0001,620.0001,620.0001,620.0001,620.000-
Jul 07, 20221,594.0001,613.5001,594.0001,613.5001,613.5004
Jul 06, 20221,580.0001,592.5001,580.0001,592.5001,592.5005
Jul 05, 20221,606.5001,606.5001,583.0001,583.0001,583.00018
Jul 04, 2022------
Jul 01, 20221,644.0001,644.5001,612.0001,612.0001,612.00040
Jun 30, 20221,637.5001,645.0001,633.0001,642.5001,642.50018
Jun 29, 20221,625.0001,656.0001,624.5001,645.0001,645.000270
Jun 28, 20221,612.0001,630.0001,601.0001,621.0001,621.000292
Jun 27, 20221,615.0001,625.0001,605.0001,608.0001,608.000482
Jun 24, 20221,607.5001,613.0001,601.0001,605.5001,605.500229
Jun 23, 20221,628.0001,628.0001,599.0001,611.5001,611.500366
Jun 22, 20221,607.0001,633.5001,601.0001,631.5001,631.500690
Jun 21, 20221,622.0001,629.0001,611.0001,612.5001,612.500681
Jun 20, 2022------
Jun 17, 20221,635.0001,637.0001,608.0001,622.0001,622.000846
Jun 16, 20221,641.0001,657.5001,632.0001,635.5001,635.500733
Jun 15, 20221,653.0001,655.5001,640.5001,645.5001,645.500506
Jun 14, 20221,630.0001,661.0001,629.5001,655.5001,655.500655
Jun 13, 20221,626.5001,655.5001,611.0001,638.0001,638.000672
Jun 10, 20221,656.5001,657.5001,622.0001,625.0001,625.0001,766
Jun 09, 20221,694.5001,694.5001,656.0001,663.5001,663.500759
Jun 08, 20221,686.0001,704.0001,677.5001,692.0001,692.000444
Jun 07, 20221,720.0001,723.5001,688.5001,694.0001,694.000520
Jun 06, 20221,687.0001,725.0001,676.5001,723.0001,723.000630
Jun 03, 20221,697.0001,704.5001,678.0001,679.5001,679.500460
Jun 02, 20221,706.0001,732.0001,695.0001,697.5001,697.500505
Jun 01, 20221,749.5001,760.5001,711.0001,713.5001,713.500720
May 31, 20221,750.0001,764.5001,740.5001,754.5001,754.500712
May 30, 2022------
May 27, 20221,731.5001,755.0001,714.0001,747.0001,747.000466
May 26, 20221,704.0001,738.5001,703.5001,727.5001,727.500402
May 25, 20221,715.0001,718.5001,684.0001,707.5001,707.500350
May 24, 20221,727.0001,735.0001,692.0001,716.5001,716.500400
May 23, 20221,713.0001,746.5001,713.0001,727.0001,727.000615
May 20, 20221,691.0001,725.5001,688.0001,716.5001,716.500305
May 19, 20221,675.5001,706.0001,672.0001,698.5001,698.500358
May 18, 20221,712.0001,712.0001,671.5001,681.0001,681.000990
May 17, 20221,780.0001,804.0001,688.0001,716.5001,716.500913
May 16, 20221,739.0001,815.5001,737.0001,782.5001,782.5001,283
May 13, 20221,715.0001,715.0001,715.0001,715.0001,715.000419
May 12, 20221,693.5001,693.5001,693.5001,693.5001,693.50048
May 11, 20221,662.5001,668.5001,660.0001,668.5001,668.50031
May 10, 20221,643.5001,658.5001,637.0001,658.5001,658.50015
May 09, 20221,669.0001,669.0001,649.5001,649.5001,649.50016
May 06, 20221,671.5001,671.5001,662.0001,662.0001,662.0001
May 05, 20221,673.0001,673.0001,663.5001,670.0001,670.0005
May 04, 20221,668.0001,676.0001,668.0001,671.5001,671.5009
May 03, 20221,663.0001,664.5001,663.0001,664.5001,664.5002
May 02, 20221,708.5001,708.5001,677.5001,677.5001,677.50028
Apr 29, 20221,676.0001,710.0001,658.0001,709.0001,709.000110
Apr 28, 20221,654.5001,692.5001,654.5001,677.5001,677.500317
Apr 27, 20221,661.5001,685.0001,652.0001,666.0001,666.000470
Apr 26, 20221,638.0001,683.0001,638.0001,675.0001,675.000328
Apr 25, 20221,613.0001,655.5001,602.0001,630.0001,630.000539
Apr 22, 20221,620.0001,627.0001,610.5001,620.5001,620.500666
Apr 21, 20221,620.5001,628.0001,608.0001,623.0001,623.000776
Apr 20, 20221,615.0001,624.5001,600.5001,605.5001,605.500804
Apr 19, 20221,657.0001,700.0001,569.0001,606.5001,606.5001,492
Apr 18, 20221,616.0001,670.0001,614.0001,655.0001,655.000857
Apr 14, 20221,575.0001,621.0001,573.5001,619.5001,619.5001,495
Apr 13, 20221,575.0001,578.5001,563.5001,576.0001,576.000820
Apr 12, 20221,563.0001,575.0001,562.5001,571.0001,571.000656
Apr 11, 20221,578.0001,578.0001,562.5001,562.5001,562.500511
Apr 08, 20221,578.5001,589.0001,570.5001,578.0001,578.000790
Apr 07, 20221,585.5001,593.0001,573.0001,581.5001,581.500361
Apr 06, 20221,606.5001,608.0001,585.5001,590.5001,590.500252
Apr 05, 20221,593.5001,607.0001,590.5001,603.5001,603.500193
Apr 04, 20221,605.0001,607.0001,588.5001,596.5001,596.500127
Apr 01, 20221,595.5001,611.5001,585.0001,600.5001,600.500368
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...