Singapore markets closed

Rough Rice Futures,May-2025 (ZRK25.CBT)

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
16.085+0.180 (+1.13%)
At close: 12:14PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,616.0001,616.0001,616.0001,616.0001,616.000-
13 Jun 20241,603.5001,603.5001,603.5001,603.5001,603.500-
12 Jun 20241,587.5001,587.5001,587.5001,587.5001,587.500-
11 Jun 20241,593.0001,593.0001,593.0001,593.0001,593.000-
10 Jun 20241,599.0001,599.0001,599.0001,599.0001,599.000-
07 Jun 20241,606.5001,606.5001,606.5001,606.5001,606.500-
06 Jun 20241,596.0001,596.0001,596.0001,596.0001,596.000-
05 Jun 20241,595.5001,595.5001,595.5001,595.5001,595.500-
04 Jun 20241,589.0001,589.0001,589.0001,589.0001,589.000-
03 Jun 20241,606.0001,606.0001,606.0001,606.0001,606.000-
31 May 20241,623.0001,623.0001,623.0001,623.0001,623.0001
30 May 20241,607.5001,607.5001,607.5001,607.5001,607.500-
29 May 20241,590.5001,590.5001,590.5001,590.5001,590.500-
28 May 20241,594.5001,594.5001,594.5001,594.5001,594.500-
27 May 2024------
24 May 20241,601.5001,601.5001,601.5001,601.5001,601.500-
23 May 20241,606.0001,606.0001,606.0001,606.0001,606.000-
22 May 20241,606.5001,606.5001,606.5001,606.5001,606.500-
21 May 20241,591.5001,591.5001,591.5001,591.5001,591.500-
20 May 20241,579.0001,579.0001,579.0001,579.0001,579.000-
17 May 20241,574.5001,574.5001,574.5001,574.5001,574.500-
16 May 20241,569.5001,569.5001,569.5001,569.5001,569.500-
15 May 20241,565.5001,565.5001,565.5001,565.5001,565.500-
14 May 20241,569.5001,569.5001,569.5001,569.5001,569.500-
13 May 20241,559.0001,559.0001,559.0001,559.0001,559.000-
10 May 20241,564.0001,564.0001,564.0001,564.0001,564.000-
09 May 20241,559.5001,559.5001,559.5001,559.5001,559.500-
08 May 20241,558.0001,558.0001,558.0001,558.0001,558.000-
07 May 20241,556.5001,556.5001,556.5001,556.5001,556.500-
06 May 20241,550.5001,550.5001,550.5001,550.5001,550.500-
03 May 20241,553.5001,553.5001,553.5001,553.5001,553.500-
02 May 20241,554.5001,554.5001,554.5001,554.5001,554.500-
01 May 20241,560.5001,560.5001,560.5001,560.5001,560.500-
30 Apr 20241,560.5001,560.5001,560.5001,560.5001,560.500-
29 Apr 20241,608.5001,608.5001,564.5001,564.5001,564.5001
26 Apr 20241,565.5001,565.5001,565.5001,565.5001,565.5001
25 Apr 20241,559.5001,559.5001,559.5001,559.5001,559.500-
24 Apr 20241,571.0001,571.0001,571.0001,571.0001,571.000-
23 Apr 20241,570.0001,570.0001,570.0001,570.0001,570.000-
22 Apr 20241,580.0001,580.0001,580.0001,580.0001,580.000-
19 Apr 20241,533.5001,533.5001,533.5001,533.5001,533.500-
18 Apr 20241,530.0001,530.0001,530.0001,530.0001,530.000-
17 Apr 20241,523.0001,523.0001,523.0001,523.0001,523.000-
16 Apr 20241,517.5001,517.5001,517.5001,517.5001,517.500-
15 Apr 20241,519.5001,519.5001,519.5001,519.5001,519.500-
12 Apr 20241,508.0001,508.0001,508.0001,508.0001,508.000-
11 Apr 20241,507.5001,507.5001,507.5001,507.5001,507.500-
10 Apr 20241,518.0001,518.0001,518.0001,518.0001,518.000-
09 Apr 20241,502.0001,502.0001,502.0001,502.0001,502.000-
08 Apr 20241,499.0001,499.0001,499.0001,499.0001,499.000-
05 Apr 20241,500.0001,500.0001,500.0001,500.0001,500.000-
04 Apr 20241,496.5001,496.5001,496.5001,496.5001,496.500-
03 Apr 20241,500.5001,500.5001,500.5001,500.5001,500.500-
02 Apr 20241,473.5001,473.5001,473.5001,473.5001,473.500-
01 Apr 20241,470.5001,470.5001,470.5001,470.5001,470.500-
28 Mar 20241,465.5001,465.5001,465.5001,465.5001,465.500-
27 Mar 20241,471.5001,471.5001,471.5001,471.5001,471.500-
26 Mar 20241,478.0001,478.0001,478.0001,478.0001,478.000-
25 Mar 20241,478.0001,478.0001,478.0001,478.0001,478.000-
22 Mar 20241,478.0001,478.0001,478.0001,478.0001,478.000-
21 Mar 20241,479.0001,479.0001,479.0001,479.0001,479.000-
20 Mar 20241,475.5001,475.5001,475.5001,475.5001,475.500-
19 Mar 20241,477.5001,477.5001,477.5001,477.5001,477.500-
18 Mar 20241,476.5001,476.5001,476.5001,476.5001,476.500-
15 Mar 20241,486.0001,486.0001,486.0001,486.0001,486.000-
14 Mar 20241,485.0001,485.0001,485.0001,485.0001,485.000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.