Singapore markets closed

Lumber Jan 22 (LBS=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
807.80+5.20 (+0.65%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021765.90779.70746.00759.90759.90178
14 Oct 2021758.30781.50750.20772.00772.00178
13 Oct 2021730.00769.60719.20758.30758.30210
12 Oct 2021758.90789.60720.10730.60730.60362
11 Oct 2021725.00762.80725.00760.40760.40340
08 Oct 2021678.90725.00670.00720.80720.80478
07 Oct 2021631.30676.70630.00676.70676.70234
06 Oct 2021646.80648.80626.00634.70634.7084
05 Oct 2021634.00655.00620.20640.50640.50130
04 Oct 2021622.00635.00622.00632.80632.8074
01 Oct 2021637.10644.50607.90625.10625.10212
30 Sep 2021600.50648.50596.00627.50627.50310
29 Sep 2021616.00624.50603.00606.50606.50162
28 Sep 2021634.00642.00603.50615.70615.70214
27 Sep 2021647.90657.50635.10642.00642.0098
24 Sep 2021645.00655.40633.50643.00643.00148
23 Sep 2021639.20659.70632.70638.80638.80230
22 Sep 2021602.90628.80598.00627.00627.00153
21 Sep 2021603.30618.00594.30602.00602.00190
20 Sep 2021623.00623.00592.00593.50593.50163
17 Sep 2021617.00635.90617.00634.00634.00237
16 Sep 2021599.80599.80578.30593.90593.9090
15 Sep 2021461.40463.00454.40454.40454.40172
14 Sep 2021514.00514.00470.00471.00471.0075
13 Sep 2021514.90515.00500.00505.60505.6044
10 Sep 2021514.00530.00508.00508.20508.2077
09 Sep 2021497.60510.00497.60500.60500.6032
08 Sep 2021510.00514.00496.40497.50497.5071
07 Sep 2021545.00587.40511.10518.00518.0083
03 Sep 2021520.90555.00516.80547.20547.20149
02 Sep 2021481.90520.90481.90516.90516.90278
01 Sep 2021482.10485.00470.00477.50477.50119
31 Aug 2021483.70492.00472.00482.80482.80116
30 Aug 2021486.60498.50481.10483.50483.50209
27 Aug 2021504.50504.90475.50485.20485.20300
26 Aug 2021489.90516.00487.40495.10495.10166
25 Aug 2021489.00518.00480.10491.10491.10201
24 Aug 2021505.00507.40475.30480.10480.10216
23 Aug 2021485.00511.60477.60498.80498.80264
20 Aug 2021454.20475.00448.00474.70474.70303
19 Aug 2021470.70492.00454.10454.20454.20310
18 Aug 2021453.10486.70452.00468.00468.00225
17 Aug 2021460.00472.00452.20456.20456.20243
16 Aug 2021497.90497.90460.30470.90470.90285
13 Aug 2021498.90524.80485.60495.20495.20186
12 Aug 2021485.60518.90480.40500.40500.40236
11 Aug 2021500.00507.40482.90493.90493.90220
10 Aug 2021530.10530.10502.30505.10505.10180
09 Aug 2021544.70568.00528.00530.10530.10146
06 Aug 2021520.80557.20513.00551.60551.60251
05 Aug 2021540.10552.00522.20522.90522.90272
04 Aug 2021592.00592.00564.50564.50564.50144
03 Aug 2021625.00625.00601.60606.50606.50241
02 Aug 2021623.10650.00604.00635.60635.60216
30 Jul 2021630.40634.30601.10621.20621.20182
29 Jul 2021620.00640.00593.00621.90621.90312
28 Jul 2021559.80620.00543.00608.20608.20369
27 Jul 2021608.00608.00582.00582.00582.00208
26 Jul 2021658.20664.40620.30624.00624.00208
23 Jul 2021649.00700.00616.10634.00634.00574
22 Jul 2021600.00647.00590.20647.00647.00556
21 Jul 2021584.00584.00555.00584.00584.00352
20 Jul 2021563.30577.20535.00542.00542.00212
19 Jul 2021525.00572.20500.00552.10552.10514
16 Jul 2021555.60574.50535.00536.40536.40456
15 Jul 2021504.50522.70490.00490.70490.70594
14 Jul 2021559.00575.00521.40521.40521.4037
13 Jul 2021675.00675.00599.00599.00599.0084
12 Jul 2021701.50719.50678.00685.00685.0081
09 Jul 2021708.50708.50687.50702.50702.5052
08 Jul 2021758.70758.70705.00718.00718.0067
07 Jul 2021795.00809.70763.70780.00780.0085
06 Jul 2021751.00825.60746.70792.90792.90106
02 Jul 2021739.00762.00731.00756.70756.7065
01 Jul 2021716.00740.10683.30735.30735.3082
30 Jun 2021748.00758.00705.00716.00716.00112
29 Jun 2021780.00841.20758.00758.00758.00265
28 Jun 2021771.70842.30716.30800.00800.00412
25 Jun 2021823.60828.40779.30779.30779.30324
24 Jun 2021891.60914.40842.30842.30842.30451
23 Jun 2021881.90901.50860.70884.30884.30294
22 Jun 2021932.50938.00890.50890.50890.50437
21 Jun 2021897.10939.90859.80932.50932.50428
18 Jun 2021899.90931.50855.10897.90897.90434
17 Jun 2021937.60988.00904.90904.90904.90467
16 Jun 2021989.301,023.00967.90967.90967.90343
15 Jun 2021950.001,059.20943.701,009.901,009.90682
14 Jun 20211,006.501,040.00996.20996.20996.20367
11 Jun 20211,088.101,088.101,059.201,059.201,059.20285
10 Jun 20211,164.101,168.001,122.201,122.201,122.20228
09 Jun 20211,160.101,199.001,142.101,164.201,164.20305
08 Jun 20211,209.501,209.501,158.201,167.001,167.00297
07 Jun 20211,228.401,259.901,221.201,221.201,221.20269
04 Jun 20211,291.301,315.501,284.201,284.201,284.20130
03 Jun 20211,345.001,380.001,279.301,326.201,326.20340
02 Jun 20211,249.001,330.501,205.101,330.501,330.50399
01 Jun 20211,315.001,322.001,267.501,267.501,267.50254
28 May 20211,303.501,338.501,287.101,309.501,309.50214
27 May 20211,328.401,379.701,303.801,323.001,323.00224
26 May 20211,361.601,430.501,334.001,339.401,339.40555
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...