Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,055.43 +37.04 (+0.74%) Dow
38,169.71 +266.42 (+0.70%) Nasdaq
15,802.83 +197.35 (+1.26%) Bitcoin USD
59,076.57 +1,481.70 (+2.57%) CMC Crypto 200
1,279.54 +8.80 (+0.69%)
Rough Rice Futures,May-2024 (ZRK24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 18.44 | 18.44 | 18.30 | 18.30 | 18.30 | 5 |
| 01 May 2024 | 1,908.50 | 1,916.50 | 1,897.00 | 1,897.00 | 1,897.00 | 145 |
| 30 Apr 2024 | 1,910.50 | 1,915.00 | 1,885.00 | 1,889.00 | 1,889.00 | 145 |
| 29 Apr 2024 | 1,890.50 | 1,913.50 | 1,890.00 | 1,910.00 | 1,910.00 | 324 |
| 26 Apr 2024 | 1,904.50 | 1,916.00 | 1,877.00 | 1,881.00 | 1,881.00 | 272 |
| 25 Apr 2024 | 1,917.00 | 1,921.00 | 1,890.00 | 1,908.50 | 1,908.50 | 192 |
| 24 Apr 2024 | 1,899.50 | 1,922.00 | 1,895.50 | 1,920.00 | 1,920.00 | 295 |
| 23 Apr 2024 | 1,899.50 | 1,925.00 | 1,890.00 | 1,919.50 | 1,919.50 | 405 |
| 22 Apr 2024 | 1,889.00 | 1,920.50 | 1,850.00 | 1,896.50 | 1,896.50 | 485 |
| 19 Apr 2024 | 1,903.50 | 1,936.00 | 1,880.50 | 1,900.00 | 1,900.00 | 835 |
| 18 Apr 2024 | 1,879.50 | 1,906.50 | 1,875.00 | 1,901.50 | 1,901.50 | 924 |
| 17 Apr 2024 | 1,838.50 | 1,895.00 | 1,837.00 | 1,883.00 | 1,883.00 | 1,408 |
| 16 Apr 2024 | 1,842.00 | 1,892.00 | 1,820.00 | 1,836.50 | 1,836.50 | 1,665 |
| 15 Apr 2024 | 1,725.00 | 1,833.00 | 1,725.00 | 1,833.00 | 1,833.00 | 1,358 |
| 12 Apr 2024 | 1,686.00 | 1,738.00 | 1,669.50 | 1,723.00 | 1,723.00 | 606 |
| 11 Apr 2024 | 1,708.00 | 1,725.00 | 1,674.50 | 1,687.00 | 1,687.00 | 710 |
| 10 Apr 2024 | 1,668.00 | 1,748.00 | 1,661.50 | 1,715.00 | 1,715.00 | 1,408 |
| 09 Apr 2024 | 1,607.00 | 1,665.00 | 1,606.50 | 1,661.50 | 1,661.50 | 1,069 |
| 08 Apr 2024 | 1,623.00 | 1,632.50 | 1,606.00 | 1,611.50 | 1,611.50 | 795 |
| 05 Apr 2024 | 1,623.50 | 1,634.00 | 1,615.50 | 1,616.00 | 1,616.00 | 700 |
| 04 Apr 2024 | 1,639.00 | 1,650.00 | 1,618.00 | 1,620.00 | 1,620.00 | 911 |
| 03 Apr 2024 | 1,615.00 | 1,659.50 | 1,601.50 | 1,651.00 | 1,651.00 | 1,399 |
| 02 Apr 2024 | 1,637.00 | 1,637.00 | 1,606.00 | 1,608.00 | 1,608.00 | 1,055 |
| 01 Apr 2024 | 1,639.00 | 1,649.50 | 1,626.00 | 1,629.50 | 1,629.50 | 669 |
| 28 Mar 2024 | 1,661.00 | 1,671.50 | 1,633.50 | 1,636.00 | 1,636.00 | 1,360 |
| 27 Mar 2024 | 1,679.00 | 1,680.00 | 1,656.50 | 1,658.50 | 1,658.50 | 1,176 |
| 26 Mar 2024 | 1,718.00 | 1,718.00 | 1,677.50 | 1,680.00 | 1,680.00 | 798 |
| 25 Mar 2024 | 1,734.50 | 1,744.00 | 1,685.00 | 1,704.50 | 1,704.50 | 1,390 |
| 22 Mar 2024 | 1,753.50 | 1,757.50 | 1,734.00 | 1,734.50 | 1,734.50 | 961 |
| 21 Mar 2024 | 1,768.50 | 1,768.50 | 1,750.50 | 1,751.50 | 1,751.50 | 1,168 |
| 20 Mar 2024 | 1,772.50 | 1,773.00 | 1,768.00 | 1,769.50 | 1,769.50 | 383 |
| 19 Mar 2024 | 1,778.00 | 1,784.00 | 1,770.50 | 1,773.00 | 1,773.00 | 385 |
| 18 Mar 2024 | 1,785.00 | 1,785.00 | 1,774.00 | 1,777.00 | 1,777.00 | 552 |
| 15 Mar 2024 | 1,786.50 | 1,788.50 | 1,781.00 | 1,782.00 | 1,782.00 | 442 |
| 14 Mar 2024 | 1,797.00 | 1,800.00 | 1,785.00 | 1,786.50 | 1,786.50 | 558 |
| 13 Mar 2024 | 1,786.00 | 1,799.00 | 1,783.50 | 1,797.50 | 1,797.50 | 557 |
| 12 Mar 2024 | 1,791.50 | 1,792.00 | 1,783.00 | 1,785.50 | 1,785.50 | 437 |
| 11 Mar 2024 | 1,788.00 | 1,800.00 | 1,782.00 | 1,783.00 | 1,783.00 | 396 |
| 08 Mar 2024 | 1,785.00 | 1,801.00 | 1,777.50 | 1,788.00 | 1,788.00 | 501 |
| 07 Mar 2024 | 1,795.50 | 1,803.50 | 1,780.50 | 1,782.00 | 1,782.00 | 999 |
| 06 Mar 2024 | 1,820.00 | 1,821.00 | 1,790.50 | 1,793.00 | 1,793.00 | 1,112 |
| 05 Mar 2024 | 1,841.50 | 1,841.50 | 1,809.00 | 1,810.50 | 1,810.50 | 857 |
| 04 Mar 2024 | 1,851.00 | 1,870.00 | 1,826.50 | 1,833.50 | 1,833.50 | 499 |
| 01 Mar 2024 | 1,826.00 | 1,864.50 | 1,818.50 | 1,861.00 | 1,861.00 | 648 |
| 29 Feb 2024 | 1,832.50 | 1,849.50 | 1,826.00 | 1,828.50 | 1,828.50 | 358 |
| 28 Feb 2024 | 1,836.00 | 1,849.00 | 1,824.50 | 1,837.50 | 1,837.50 | 1,257 |
| 27 Feb 2024 | 1,860.00 | 1,860.00 | 1,821.50 | 1,835.50 | 1,835.50 | 934 |
| 26 Feb 2024 | 1,885.50 | 1,893.50 | 1,856.50 | 1,864.50 | 1,864.50 | 683 |
| 23 Feb 2024 | 1,882.50 | 1,907.00 | 1,845.00 | 1,893.50 | 1,893.50 | 1,040 |
| 22 Feb 2024 | 1,855.50 | 1,890.00 | 1,820.00 | 1,882.00 | 1,882.00 | 2,085 |
| 21 Feb 2024 | 1,841.00 | 1,858.50 | 1,837.00 | 1,851.50 | 1,851.50 | 849 |
| 20 Feb 2024 | 1,854.00 | 1,864.00 | 1,832.50 | 1,843.50 | 1,843.50 | 1,248 |
| 16 Feb 2024 | 1,882.00 | 1,891.00 | 1,849.50 | 1,856.50 | 1,856.50 | 1,557 |
| 15 Feb 2024 | 1,888.00 | 1,916.50 | 1,875.00 | 1,888.50 | 1,888.50 | 1,366 |
| 14 Feb 2024 | 1,856.50 | 1,903.00 | 1,856.50 | 1,888.50 | 1,888.50 | 1,208 |
| 13 Feb 2024 | 1,881.00 | 1,899.50 | 1,856.50 | 1,863.00 | 1,863.00 | 600 |
| 12 Feb 2024 | 1,910.00 | 1,935.50 | 1,876.50 | 1,884.50 | 1,884.50 | 824 |
| 09 Feb 2024 | 1,883.50 | 1,914.50 | 1,883.50 | 1,908.00 | 1,908.00 | 906 |
| 08 Feb 2024 | 1,874.00 | 1,889.00 | 1,874.00 | 1,883.50 | 1,883.50 | 337 |
| 07 Feb 2024 | 1,877.00 | 1,882.00 | 1,861.00 | 1,873.50 | 1,873.50 | 147 |
| 06 Feb 2024 | 1,867.50 | 1,883.50 | 1,867.50 | 1,883.50 | 1,883.50 | 131 |
| 05 Feb 2024 | 1,864.50 | 1,870.00 | 1,855.50 | 1,855.50 | 1,855.50 | 60 |
| 02 Feb 2024 | 1,849.00 | 1,869.00 | 1,849.00 | 1,868.50 | 1,868.50 | 99 |
| 01 Feb 2024 | 1,834.50 | 1,835.00 | 1,831.50 | 1,834.50 | 1,834.50 | 126 |
| 31 Jan 2024 | 1,840.00 | 1,850.00 | 1,811.00 | 1,811.00 | 1,811.00 | 180 |
| 30 Jan 2024 | 1,827.50 | 1,850.50 | 1,827.50 | 1,842.50 | 1,842.50 | 263 |
| 29 Jan 2024 | 1,836.50 | 1,836.50 | 1,820.50 | 1,835.50 | 1,835.50 | 89 |
| 26 Jan 2024 | 1,827.00 | 1,827.00 | 1,815.00 | 1,825.50 | 1,825.50 | 87 |
| 25 Jan 2024 | 1,800.00 | 1,832.00 | 1,800.00 | 1,821.50 | 1,821.50 | 188 |
| 24 Jan 2024 | 1,774.50 | 1,807.00 | 1,774.50 | 1,807.00 | 1,807.00 | 48 |
| 23 Jan 2024 | 1,780.00 | 1,780.00 | 1,773.00 | 1,773.00 | 1,773.00 | 38 |
| 22 Jan 2024 | 1,795.00 | 1,795.00 | 1,780.00 | 1,784.50 | 1,784.50 | 16 |
| 19 Jan 2024 | 1,793.50 | 1,795.00 | 1,787.50 | 1,792.50 | 1,792.50 | 29 |
| 18 Jan 2024 | 1,794.50 | 1,794.50 | 1,786.50 | 1,787.50 | 1,787.50 | 29 |
| 17 Jan 2024 | 1,788.50 | 1,788.50 | 1,788.50 | 1,788.50 | 1,788.50 | 3 |
| 16 Jan 2024 | 1,793.00 | 1,793.00 | 1,778.50 | 1,780.00 | 1,780.00 | 13 |
| 12 Jan 2024 | 1,787.50 | 1,790.50 | 1,787.50 | 1,790.50 | 1,790.50 | 4 |
| 11 Jan 2024 | 1,780.00 | 1,780.00 | 1,772.00 | 1,773.00 | 1,773.00 | 19 |
| 10 Jan 2024 | 1,770.00 | 1,774.00 | 1,770.00 | 1,774.00 | 1,774.00 | 1 |
| 09 Jan 2024 | 1,781.00 | 1,782.50 | 1,771.00 | 1,782.50 | 1,782.50 | 15 |
| 08 Jan 2024 | 1,780.00 | 1,780.00 | 1,759.00 | 1,772.50 | 1,772.50 | 22 |
| 05 Jan 2024 | 1,760.00 | 1,785.50 | 1,760.00 | 1,785.50 | 1,785.50 | 43 |
| 04 Jan 2024 | 1,754.50 | 1,758.00 | 1,751.00 | 1,758.00 | 1,758.00 | 58 |
| 03 Jan 2024 | 1,824.50 | 1,824.50 | 1,753.00 | 1,753.50 | 1,753.50 | 28 |
| 02 Jan 2024 | 1,823.50 | 1,823.50 | 1,823.50 | 1,823.50 | 1,823.50 | 178 |
| 29 Dec 2023 | 1,761.50 | 1,768.50 | 1,758.50 | 1,768.50 | 1,768.50 | 9 |
| 28 Dec 2023 | 1,763.50 | 1,764.00 | 1,755.50 | 1,761.50 | 1,761.50 | 16 |
| 27 Dec 2023 | 1,777.00 | 1,777.00 | 1,765.50 | 1,768.00 | 1,768.00 | 32 |
| 26 Dec 2023 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1 |
| 22 Dec 2023 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 3 |
| 21 Dec 2023 | 1,778.50 | 1,778.50 | 1,778.50 | 1,778.50 | 1,778.50 | - |
| 20 Dec 2023 | 1,780.50 | 1,780.50 | 1,780.50 | 1,780.50 | 1,780.50 | - |
| 19 Dec 2023 | 1,767.50 | 1,767.50 | 1,767.50 | 1,767.50 | 1,767.50 | - |
| 18 Dec 2023 | 1,760.00 | 1,786.50 | 1,760.00 | 1,782.50 | 1,782.50 | 10 |
| 15 Dec 2023 | 1,745.00 | 1,757.00 | 1,745.00 | 1,757.00 | 1,757.00 | 6 |
| 14 Dec 2023 | 1,751.50 | 1,751.50 | 1,751.50 | 1,751.50 | 1,751.50 | - |
| 13 Dec 2023 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | - |
| 12 Dec 2023 | 1,735.50 | 1,735.50 | 1,726.00 | 1,726.00 | 1,726.00 | 19 |
| 11 Dec 2023 | 1,737.00 | 1,753.50 | 1,737.00 | 1,753.50 | 1,753.50 | 6 |
| 08 Dec 2023 | 1,742.50 | 1,742.50 | 1,742.50 | 1,742.50 | 1,742.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.