Canada markets closed

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

NYBOT - NYBOT Delayed Price. Currency in ZAR
Add to watchlist
12.5350+0.0650 (+0.52%)
At close: 2:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in ZAR
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 20201,246.50001,264.00001,245.00001,252.50001,252.5000233
Oct. 29, 20201,248.50001,248.50001,234.50001,247.00001,247.0000233
Oct. 28, 20201,258.00001,260.00001,243.00001,247.00001,247.0000385
Oct. 27, 20201,228.00001,252.00001,226.50001,248.00001,248.0000855
Oct. 26, 20201,235.00001,245.00001,226.50001,229.00001,229.0000409
Oct. 25, 2020------
Oct. 23, 20201,221.50001,235.00001,218.00001,234.50001,234.50001,303
Oct. 22, 20201,220.00001,225.00001,218.00001,222.00001,222.00001,179
Oct. 21, 20201,219.50001,230.00001,218.00001,219.50001,219.50001,321
Oct. 20, 20201,244.00001,244.00001,218.00001,224.00001,224.00001,378
Oct. 19, 20201,236.50001,247.50001,236.00001,245.00001,245.0000600
Oct. 18, 2020------
Oct. 16, 20201,248.00001,251.50001,236.00001,237.50001,237.50001,162
Oct. 15, 20201,241.00001,256.50001,241.00001,251.50001,251.5000527
Oct. 14, 20201,224.00001,255.50001,221.50001,243.00001,243.0000671
Oct. 13, 20201,229.00001,234.50001,223.00001,223.50001,223.5000548
Oct. 12, 20201,250.50001,252.00001,227.00001,230.50001,230.5000338
Oct. 11, 2020------
Oct. 09, 20201,265.00001,271.00001,185.00001,246.50001,246.50001,074
Oct. 08, 20201,264.00001,273.00001,263.50001,265.50001,265.5000446
Oct. 07, 20201,261.00001,270.50001,260.00001,266.00001,266.0000363
Oct. 06, 20201,267.00001,275.00001,261.50001,262.50001,262.5000353
Oct. 05, 20201,251.00001,276.00001,251.00001,269.50001,269.5000890
Oct. 04, 2020------
Oct. 02, 20201,251.00001,257.00001,249.00001,255.00001,255.0000221
Oct. 01, 20201,244.50001,255.50001,244.50001,251.00001,251.0000257
Sep. 30, 20201,248.00001,251.50001,242.00001,247.50001,247.5000366
Sep. 29, 20201,246.50001,257.00001,242.00001,251.00001,251.0000320
Sep. 28, 20201,245.00001,250.00001,242.50001,246.00001,246.0000127
Sep. 27, 2020------
Sep. 25, 20201,255.00001,259.00001,238.50001,245.00001,245.0000310
Sep. 24, 20201,248.50001,259.00001,244.50001,256.00001,256.0000457
Sep. 23, 20201,248.00001,259.50001,232.00001,249.00001,249.0000291
Sep. 22, 20201,225.00001,253.50001,221.50001,252.00001,252.0000282
Sep. 21, 20201,250.50001,257.00001,212.00001,222.00001,222.0000505
Sep. 20, 2020------
Sep. 18, 20201,225.00001,255.00001,222.50001,251.50001,251.5000303
Sep. 17, 20201,216.50001,229.50001,212.00001,225.00001,225.0000201
Sep. 16, 20201,212.50001,218.00001,212.00001,216.00001,216.0000242
Sep. 15, 20201,208.50001,218.50001,208.50001,215.00001,215.0000532
Sep. 14, 20201,221.50001,221.50001,221.50001,221.50001,221.5000302
Sep. 13, 2020------
Sep. 11, 20201,245.00001,400.00001,221.50001,221.50001,221.500010
Sep. 10, 20201,258.00001,258.00001,258.00001,258.00001,258.0000-
Sep. 09, 20201,254.00001,254.00001,254.00001,254.00001,254.0000-
Sep. 08, 20201,255.50001,255.50001,255.50001,255.50001,255.5000-
Sep. 06, 2020------
Sep. 04, 20201,251.50001,251.50001,250.00001,250.00001,250.000022
Sep. 03, 20201,253.50001,253.50001,244.50001,244.50001,244.50001
Sep. 02, 20201,239.00001,239.00001,239.00001,239.00001,239.00003
Sep. 01, 20201,225.00001,225.00001,225.00001,225.00001,225.00008
Aug. 31, 20201,260.00001,260.00001,249.00001,249.00001,249.000042
Aug. 30, 2020------
Aug. 28, 20201,270.00001,273.50001,232.00001,232.00001,232.0000331
Aug. 27, 20201,220.50001,262.00001,220.00001,262.00001,262.0000240
Aug. 26, 20201,206.00001,227.50001,206.00001,225.50001,225.5000443
Aug. 25, 20201,210.50001,215.50001,198.00001,202.00001,202.0000532
Aug. 24, 20201,229.50001,249.00001,221.00001,226.00001,226.0000801
Aug. 23, 2020------
Aug. 21, 20201,217.00001,232.00001,214.50001,230.00001,230.0000646
Aug. 20, 20201,204.00001,222.50001,200.50001,216.50001,216.5000435
Aug. 19, 20201,195.50001,204.50001,185.00001,204.00001,204.0000877
Aug. 18, 20201,197.00001,204.00001,191.00001,192.00001,192.0000817
Aug. 17, 20201,189.00001,198.00001,188.50001,197.50001,197.5000714
Aug. 16, 2020------
Aug. 14, 20201,172.50001,190.00001,172.50001,189.00001,189.0000758
Aug. 13, 20201,172.00001,180.00001,169.50001,175.50001,175.5000420
Aug. 12, 20201,166.00001,179.00001,166.00001,178.00001,178.0000474
Aug. 11, 20201,170.00001,177.50001,168.00001,168.00001,168.0000332
Aug. 10, 20201,151.00001,172.50001,151.00001,171.00001,171.0000336
Aug. 09, 2020------
Aug. 07, 20201,151.50001,158.00001,151.00001,152.50001,152.5000234
Aug. 06, 20201,167.50001,167.50001,145.50001,148.00001,148.0000411
Aug. 05, 20201,161.50001,175.00001,160.00001,168.00001,168.0000219
Aug. 04, 20201,160.50001,170.50001,155.00001,157.00001,157.0000292
Aug. 03, 20201,164.00001,167.00001,155.50001,159.00001,159.0000282
Aug. 02, 2020------
Jul. 31, 20201,161.00001,164.00001,152.50001,159.50001,159.5000211
Jul. 30, 20201,136.00001,190.00001,135.00001,153.50001,153.5000603
Jul. 29, 20201,140.00001,148.50001,135.00001,138.50001,138.5000571
Jul. 28, 20201,162.00001,162.00001,121.50001,142.50001,142.5000871
Jul. 27, 20201,183.50001,186.00001,160.50001,164.00001,164.0000511
Jul. 26, 2020------
Jul. 24, 20201,182.50001,186.50001,178.50001,180.50001,180.5000249
Jul. 23, 20201,185.00001,190.00001,183.00001,183.50001,183.5000154
Jul. 22, 20201,184.00001,190.00001,181.00001,187.00001,187.0000180
Jul. 21, 20201,179.50001,188.00001,177.00001,180.50001,180.5000251
Jul. 20, 20201,184.50001,186.50001,175.50001,181.50001,181.5000298
Jul. 19, 2020------
Jul. 17, 20201,178.50001,188.50001,176.50001,182.50001,182.5000218
Jul. 16, 20201,196.00001,198.50001,170.50001,179.00001,179.0000367
Jul. 15, 20201,204.50001,206.00001,193.50001,199.00001,199.0000218
Jul. 14, 20201,618.00001,618.00001,618.00001,618.00001,618.0000163
Jul. 13, 20201,618.00001,618.00001,618.00001,618.00001,618.0000-
Jul. 12, 2020------
Jul. 10, 20201,615.50001,615.50001,615.50001,615.50001,615.5000-
Jul. 09, 20201,780.00001,790.00001,631.50001,631.50001,631.500018
Jul. 08, 20201,631.50001,631.50001,631.50001,631.50001,631.500026
Jul. 07, 20201,750.00001,775.00001,652.00001,652.00001,652.000010
Jul. 06, 20201,641.50001,641.50001,641.50001,641.50001,641.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...