Canada markets close in 4 hours 57 minutes

Rough Rice Futures,Mar-2025 (ZRH25.CBT)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
15.89-0.13 (-0.81%)
As of 10:44AM EDT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2024------
Jun 18, 20241,602.001,602.001,602.001,602.001,602.00-
Jun 17, 20241,585.501,585.501,585.501,585.501,585.50-
Jun 14, 20241,595.001,595.001,595.001,595.001,595.00-
Jun 13, 20241,582.501,582.501,582.501,582.501,582.50-
Jun 12, 20241,566.501,566.501,566.501,566.501,566.50-
Jun 11, 20241,589.001,589.001,572.001,572.001,572.001
Jun 10, 20241,578.001,578.001,578.001,578.001,578.00-
Jun 07, 20241,585.501,585.501,585.501,585.501,585.50-
Jun 06, 20241,575.001,575.001,575.001,575.001,575.00-
Jun 05, 20241,574.501,574.501,574.501,574.501,574.50-
Jun 04, 20241,568.001,568.001,568.001,568.001,568.00-
Jun 03, 20241,585.001,585.001,585.001,585.001,585.00-
May 31, 20241,602.001,602.001,602.001,602.001,602.00-
May 30, 20241,586.501,586.501,586.501,586.501,586.50-
May 29, 20241,569.501,569.501,569.501,569.501,569.50-
May 28, 20241,573.501,573.501,573.501,573.501,573.50-
May 24, 20241,580.501,580.501,580.501,580.501,580.50-
May 23, 20241,603.001,603.001,585.001,585.001,585.001
May 22, 20241,585.501,585.501,585.501,585.501,585.50-
May 21, 20241,570.501,570.501,570.501,570.501,570.50-
May 20, 20241,569.001,569.001,569.001,569.001,569.00-
May 17, 20241,564.501,564.501,564.501,564.501,564.50-
May 16, 20241,559.501,559.501,559.501,559.501,559.50-
May 15, 20241,555.501,555.501,555.501,555.501,555.50-
May 14, 20241,559.501,559.501,559.501,559.501,559.50-
May 13, 20241,549.001,549.001,549.001,549.001,549.00-
May 10, 20241,554.001,554.001,554.001,554.001,554.00-
May 09, 20241,549.501,549.501,549.501,549.501,549.50-
May 08, 20241,548.001,548.001,548.001,548.001,548.00-
May 07, 20241,546.501,546.501,546.501,546.501,546.50-
May 06, 20241,545.001,550.001,540.501,540.501,540.505
May 03, 20241,543.501,543.501,543.501,543.501,543.50-
May 02, 20241,544.501,544.501,544.501,544.501,544.50-
May 01, 20241,550.501,550.501,550.501,550.501,550.50-
Apr 30, 20241,550.501,550.501,550.501,550.501,550.50-
Apr 29, 20241,554.501,554.501,554.501,554.501,554.50-
Apr 26, 20241,557.001,557.001,557.001,557.001,557.004
Apr 25, 20241,551.001,551.001,551.001,551.001,551.006
Apr 24, 20241,555.001,555.001,555.001,555.001,555.00-
Apr 23, 20241,554.001,554.001,554.001,554.001,554.00-
Apr 22, 20241,564.001,564.001,564.001,564.001,564.0042
Apr 19, 20241,517.501,517.501,517.501,517.501,517.50-
Apr 18, 20241,514.001,514.001,514.001,514.001,514.00-
Apr 17, 20241,514.001,514.001,514.001,514.001,514.00-
Apr 16, 20241,512.001,512.001,512.001,512.001,512.00-
Apr 15, 20241,514.001,514.001,514.001,514.001,514.00-
Apr 12, 20241,502.501,502.501,502.501,502.501,502.50-
Apr 11, 20241,502.001,502.001,502.001,502.001,502.00-
Apr 10, 20241,512.501,512.501,512.501,512.501,512.50-
Apr 09, 20241,496.501,496.501,496.501,496.501,496.50-
Apr 08, 20241,493.501,493.501,493.501,493.501,493.50-
Apr 05, 20241,494.501,494.501,494.501,494.501,494.50-
Apr 04, 20241,491.001,491.001,491.001,491.001,491.00-
Apr 03, 20241,495.001,495.001,495.001,495.001,495.00-
Apr 02, 20241,468.001,468.001,468.001,468.001,468.00-
Apr 01, 20241,465.001,465.001,465.001,465.001,465.00-
Mar 28, 20241,460.001,460.001,460.001,460.001,460.00-
Mar 27, 20241,466.001,466.001,466.001,466.001,466.00-
Mar 26, 20241,472.501,472.501,472.501,472.501,472.50-
Mar 25, 20241,472.501,472.501,472.501,472.501,472.50-
Mar 22, 20241,472.501,472.501,472.501,472.501,472.50-
Mar 21, 20241,473.501,473.501,473.501,473.501,473.50-
Mar 20, 20241,470.001,470.001,470.001,470.001,470.00-
Mar 19, 20241,472.001,472.001,472.001,472.001,472.00-
Mar 18, 20241,471.001,471.001,471.001,471.001,471.00-
Mar 15, 20241,480.501,480.501,480.501,480.501,480.50-
Mar 14, 20241,479.501,479.501,479.501,479.501,479.50-
Mar 13, 20241,479.501,479.501,479.501,479.501,479.50-
Mar 12, 20241,474.501,474.501,474.501,474.501,474.50-
Mar 11, 20241,475.001,475.001,475.001,475.001,475.00-
Mar 08, 20241,480.501,480.501,479.501,479.501,479.5016
Mar 07, 20241,472.001,472.001,472.001,472.001,472.00-
Mar 06, 20241,480.501,480.501,480.501,480.501,480.50-
Mar 05, 20241,448.501,448.501,448.501,448.501,448.50-
Mar 04, 20241,457.001,457.001,457.001,457.001,457.00-
Mar 01, 20241,467.501,467.501,467.501,467.501,467.50-
Feb 29, 20241,452.001,452.001,452.001,452.001,452.00-
Feb 28, 20241,458.501,458.501,458.501,458.501,458.50-
Feb 27, 20241,438.501,438.501,438.501,438.501,438.50-
Feb 26, 20241,471.001,471.001,471.001,471.001,471.00-
Feb 23, 20241,472.501,472.501,472.501,472.501,472.50-
Feb 22, 20241,486.501,486.501,486.501,486.501,486.50-
Feb 21, 20241,469.501,469.501,469.501,469.501,469.50-
Feb 20, 20241,469.001,469.001,469.001,469.001,469.00-
Feb 16, 20241,482.501,482.501,482.501,482.501,482.50-
Feb 15, 20241,478.001,478.001,478.001,478.001,478.00-
Feb 14, 20241,507.501,507.501,507.501,507.501,507.50-
Feb 13, 20241,522.501,522.501,522.501,522.501,522.50-
Feb 12, 20241,543.501,543.501,543.501,543.501,543.50-
Feb 09, 20241,554.001,554.001,535.501,535.501,535.501
Feb 08, 20241,554.001,554.001,554.001,554.001,554.00-
Feb 07, 20241,564.501,564.501,564.501,564.501,564.50-
Feb 06, 20241,555.001,558.001,555.001,558.001,558.001
Feb 05, 20241,555.001,555.001,555.001,555.001,555.001
Feb 02, 20241,555.001,555.001,555.001,555.001,555.00-
Feb 01, 20241,568.501,568.501,568.501,568.501,568.50-
Jan 31, 20241,566.001,566.001,566.001,566.001,566.00-
Jan 30, 20241,569.501,569.501,569.501,569.501,569.50-
Jan 29, 20241,568.501,568.501,568.501,568.501,568.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...