Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,167.20 +939.95 (+1.44%) CMC Crypto 200
1,375.52 -7.14 (-0.52%)
Rough Rice Futures,May-2025 (ZRK25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 1,623.000 | 1,623.000 | 1,623.000 | 1,623.000 | 1,623.000 | - |
| 17 Jun 2024 | 1,606.500 | 1,606.500 | 1,606.500 | 1,606.500 | 1,606.500 | - |
| 14 Jun 2024 | 1,616.000 | 1,616.000 | 1,616.000 | 1,616.000 | 1,616.000 | - |
| 13 Jun 2024 | 1,603.500 | 1,603.500 | 1,603.500 | 1,603.500 | 1,603.500 | - |
| 12 Jun 2024 | 1,587.500 | 1,587.500 | 1,587.500 | 1,587.500 | 1,587.500 | - |
| 11 Jun 2024 | 1,593.000 | 1,593.000 | 1,593.000 | 1,593.000 | 1,593.000 | - |
| 10 Jun 2024 | 1,599.000 | 1,599.000 | 1,599.000 | 1,599.000 | 1,599.000 | - |
| 07 Jun 2024 | 1,606.500 | 1,606.500 | 1,606.500 | 1,606.500 | 1,606.500 | - |
| 06 Jun 2024 | 1,596.000 | 1,596.000 | 1,596.000 | 1,596.000 | 1,596.000 | - |
| 05 Jun 2024 | 1,595.500 | 1,595.500 | 1,595.500 | 1,595.500 | 1,595.500 | - |
| 04 Jun 2024 | 1,589.000 | 1,589.000 | 1,589.000 | 1,589.000 | 1,589.000 | - |
| 03 Jun 2024 | 1,606.000 | 1,606.000 | 1,606.000 | 1,606.000 | 1,606.000 | - |
| 31 May 2024 | 1,623.000 | 1,623.000 | 1,623.000 | 1,623.000 | 1,623.000 | 1 |
| 30 May 2024 | 1,607.500 | 1,607.500 | 1,607.500 | 1,607.500 | 1,607.500 | - |
| 29 May 2024 | 1,590.500 | 1,590.500 | 1,590.500 | 1,590.500 | 1,590.500 | - |
| 28 May 2024 | 1,594.500 | 1,594.500 | 1,594.500 | 1,594.500 | 1,594.500 | - |
| 24 May 2024 | 1,601.500 | 1,601.500 | 1,601.500 | 1,601.500 | 1,601.500 | - |
| 23 May 2024 | 1,606.000 | 1,606.000 | 1,606.000 | 1,606.000 | 1,606.000 | - |
| 22 May 2024 | 1,606.500 | 1,606.500 | 1,606.500 | 1,606.500 | 1,606.500 | - |
| 21 May 2024 | 1,591.500 | 1,591.500 | 1,591.500 | 1,591.500 | 1,591.500 | - |
| 20 May 2024 | 1,579.000 | 1,579.000 | 1,579.000 | 1,579.000 | 1,579.000 | - |
| 17 May 2024 | 1,574.500 | 1,574.500 | 1,574.500 | 1,574.500 | 1,574.500 | - |
| 16 May 2024 | 1,569.500 | 1,569.500 | 1,569.500 | 1,569.500 | 1,569.500 | - |
| 15 May 2024 | 1,565.500 | 1,565.500 | 1,565.500 | 1,565.500 | 1,565.500 | - |
| 14 May 2024 | 1,569.500 | 1,569.500 | 1,569.500 | 1,569.500 | 1,569.500 | - |
| 13 May 2024 | 1,559.000 | 1,559.000 | 1,559.000 | 1,559.000 | 1,559.000 | - |
| 10 May 2024 | 1,564.000 | 1,564.000 | 1,564.000 | 1,564.000 | 1,564.000 | - |
| 09 May 2024 | 1,559.500 | 1,559.500 | 1,559.500 | 1,559.500 | 1,559.500 | - |
| 08 May 2024 | 1,558.000 | 1,558.000 | 1,558.000 | 1,558.000 | 1,558.000 | - |
| 07 May 2024 | 1,556.500 | 1,556.500 | 1,556.500 | 1,556.500 | 1,556.500 | - |
| 06 May 2024 | 1,550.500 | 1,550.500 | 1,550.500 | 1,550.500 | 1,550.500 | - |
| 03 May 2024 | 1,553.500 | 1,553.500 | 1,553.500 | 1,553.500 | 1,553.500 | - |
| 02 May 2024 | 1,554.500 | 1,554.500 | 1,554.500 | 1,554.500 | 1,554.500 | - |
| 01 May 2024 | 1,560.500 | 1,560.500 | 1,560.500 | 1,560.500 | 1,560.500 | - |
| 30 Apr 2024 | 1,560.500 | 1,560.500 | 1,560.500 | 1,560.500 | 1,560.500 | - |
| 29 Apr 2024 | 1,608.500 | 1,608.500 | 1,564.500 | 1,564.500 | 1,564.500 | 1 |
| 26 Apr 2024 | 1,565.500 | 1,565.500 | 1,565.500 | 1,565.500 | 1,565.500 | 1 |
| 25 Apr 2024 | 1,559.500 | 1,559.500 | 1,559.500 | 1,559.500 | 1,559.500 | - |
| 24 Apr 2024 | 1,571.000 | 1,571.000 | 1,571.000 | 1,571.000 | 1,571.000 | - |
| 23 Apr 2024 | 1,570.000 | 1,570.000 | 1,570.000 | 1,570.000 | 1,570.000 | - |
| 22 Apr 2024 | 1,580.000 | 1,580.000 | 1,580.000 | 1,580.000 | 1,580.000 | - |
| 19 Apr 2024 | 1,533.500 | 1,533.500 | 1,533.500 | 1,533.500 | 1,533.500 | - |
| 18 Apr 2024 | 1,530.000 | 1,530.000 | 1,530.000 | 1,530.000 | 1,530.000 | - |
| 17 Apr 2024 | 1,523.000 | 1,523.000 | 1,523.000 | 1,523.000 | 1,523.000 | - |
| 16 Apr 2024 | 1,517.500 | 1,517.500 | 1,517.500 | 1,517.500 | 1,517.500 | - |
| 15 Apr 2024 | 1,519.500 | 1,519.500 | 1,519.500 | 1,519.500 | 1,519.500 | - |
| 12 Apr 2024 | 1,508.000 | 1,508.000 | 1,508.000 | 1,508.000 | 1,508.000 | - |
| 11 Apr 2024 | 1,507.500 | 1,507.500 | 1,507.500 | 1,507.500 | 1,507.500 | - |
| 10 Apr 2024 | 1,518.000 | 1,518.000 | 1,518.000 | 1,518.000 | 1,518.000 | - |
| 09 Apr 2024 | 1,502.000 | 1,502.000 | 1,502.000 | 1,502.000 | 1,502.000 | - |
| 08 Apr 2024 | 1,499.000 | 1,499.000 | 1,499.000 | 1,499.000 | 1,499.000 | - |
| 05 Apr 2024 | 1,500.000 | 1,500.000 | 1,500.000 | 1,500.000 | 1,500.000 | - |
| 04 Apr 2024 | 1,496.500 | 1,496.500 | 1,496.500 | 1,496.500 | 1,496.500 | - |
| 03 Apr 2024 | 1,500.500 | 1,500.500 | 1,500.500 | 1,500.500 | 1,500.500 | - |
| 02 Apr 2024 | 1,473.500 | 1,473.500 | 1,473.500 | 1,473.500 | 1,473.500 | - |
| 01 Apr 2024 | 1,470.500 | 1,470.500 | 1,470.500 | 1,470.500 | 1,470.500 | - |
| 28 Mar 2024 | 1,465.500 | 1,465.500 | 1,465.500 | 1,465.500 | 1,465.500 | - |
| 27 Mar 2024 | 1,471.500 | 1,471.500 | 1,471.500 | 1,471.500 | 1,471.500 | - |
| 26 Mar 2024 | 1,478.000 | 1,478.000 | 1,478.000 | 1,478.000 | 1,478.000 | - |
| 25 Mar 2024 | 1,478.000 | 1,478.000 | 1,478.000 | 1,478.000 | 1,478.000 | - |
| 22 Mar 2024 | 1,478.000 | 1,478.000 | 1,478.000 | 1,478.000 | 1,478.000 | - |
| 21 Mar 2024 | 1,479.000 | 1,479.000 | 1,479.000 | 1,479.000 | 1,479.000 | - |
| 20 Mar 2024 | 1,475.500 | 1,475.500 | 1,475.500 | 1,475.500 | 1,475.500 | - |
| 19 Mar 2024 | 1,477.500 | 1,477.500 | 1,477.500 | 1,477.500 | 1,477.500 | - |
| 18 Mar 2024 | 1,476.500 | 1,476.500 | 1,476.500 | 1,476.500 | 1,476.500 | - |
| 15 Mar 2024 | 1,486.000 | 1,486.000 | 1,486.000 | 1,486.000 | 1,486.000 | - |
| 14 Mar 2024 | 1,485.000 | 1,485.000 | 1,485.000 | 1,485.000 | 1,485.000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.