Singapore markets close in 45 minutes
Straits Times Index
3,324.90 -1.38 (-0.04%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,093.37 +20.47 (+0.11%) FTSE 100
8,298.04 +50.25 (+0.61%) Bitcoin USD
61,570.03 +751.00 (+1.23%) CMC Crypto 200
1,280.84 -2.94 (-0.23%)
Rough Rice Futures,Sep-2024 (ZRU24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 09:59PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 15.430 | 15.495 | 15.430 | 15.435 | 15.435 | 7 |
| 25 Jun 2024 | 1,556.000 | 1,563.500 | 1,541.000 | 1,546.500 | 1,546.500 | 389 |
| 24 Jun 2024 | 1,557.000 | 1,571.000 | 1,553.500 | 1,555.500 | 1,555.500 | 389 |
| 21 Jun 2024 | 1,562.000 | 1,570.500 | 1,556.500 | 1,559.500 | 1,559.500 | 402 |
| 20 Jun 2024 | 1,572.500 | 1,577.000 | 1,562.000 | 1,566.000 | 1,566.000 | 672 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 1,553.000 | 1,578.000 | 1,545.000 | 1,576.000 | 1,576.000 | 469 |
| 17 Jun 2024 | 1,570.500 | 1,583.000 | 1,554.000 | 1,557.000 | 1,557.000 | 782 |
| 14 Jun 2024 | 1,560.000 | 1,575.000 | 1,555.500 | 1,569.500 | 1,569.500 | 632 |
| 13 Jun 2024 | 1,533.000 | 1,560.000 | 1,529.500 | 1,554.500 | 1,554.500 | 514 |
| 12 Jun 2024 | 1,543.500 | 1,546.000 | 1,529.500 | 1,531.000 | 1,531.000 | 220 |
| 11 Jun 2024 | 1,549.000 | 1,554.000 | 1,540.000 | 1,541.500 | 1,541.500 | 150 |
| 10 Jun 2024 | 1,548.500 | 1,560.000 | 1,533.000 | 1,550.500 | 1,550.500 | 314 |
| 07 Jun 2024 | 1,554.500 | 1,555.000 | 1,532.000 | 1,555.000 | 1,555.000 | 227 |
| 06 Jun 2024 | 1,541.000 | 1,559.500 | 1,531.000 | 1,545.000 | 1,545.000 | 281 |
| 05 Jun 2024 | 1,538.500 | 1,569.500 | 1,518.000 | 1,547.000 | 1,547.000 | 519 |
| 04 Jun 2024 | 1,555.000 | 1,559.500 | 1,539.000 | 1,540.500 | 1,540.500 | 266 |
| 03 Jun 2024 | 1,562.000 | 1,572.000 | 1,547.000 | 1,562.500 | 1,562.500 | 321 |
| 31 May 2024 | 1,566.000 | 1,580.000 | 1,557.000 | 1,578.000 | 1,578.000 | 319 |
| 30 May 2024 | 1,546.000 | 1,566.000 | 1,539.000 | 1,562.500 | 1,562.500 | 114 |
| 29 May 2024 | 1,550.500 | 1,551.500 | 1,539.000 | 1,550.000 | 1,550.000 | 115 |
| 28 May 2024 | 1,566.000 | 1,566.000 | 1,553.500 | 1,556.000 | 1,556.000 | 47 |
| 24 May 2024 | 1,565.000 | 1,566.000 | 1,547.000 | 1,562.500 | 1,562.500 | 124 |
| 23 May 2024 | 1,576.000 | 1,580.000 | 1,565.000 | 1,569.500 | 1,569.500 | 69 |
| 22 May 2024 | 1,561.000 | 1,580.000 | 1,560.000 | 1,576.000 | 1,576.000 | 306 |
| 21 May 2024 | 1,555.000 | 1,569.000 | 1,555.000 | 1,561.500 | 1,561.500 | 268 |
| 20 May 2024 | 1,552.000 | 1,556.000 | 1,552.000 | 1,555.500 | 1,555.500 | 112 |
| 17 May 2024 | 1,554.000 | 1,555.000 | 1,552.000 | 1,554.000 | 1,554.000 | 73 |
| 16 May 2024 | 1,549.500 | 1,555.000 | 1,545.000 | 1,553.000 | 1,553.000 | 70 |
| 15 May 2024 | 1,545.000 | 1,550.000 | 1,545.000 | 1,546.500 | 1,546.500 | 54 |
| 14 May 2024 | 1,545.000 | 1,553.000 | 1,545.000 | 1,551.500 | 1,551.500 | 53 |
| 13 May 2024 | 1,551.000 | 1,551.000 | 1,537.500 | 1,542.500 | 1,542.500 | 107 |
| 10 May 2024 | 1,542.500 | 1,550.000 | 1,540.000 | 1,548.500 | 1,548.500 | 177 |
| 09 May 2024 | 1,540.000 | 1,546.000 | 1,540.000 | 1,543.500 | 1,543.500 | 133 |
| 08 May 2024 | 1,540.000 | 1,541.500 | 1,531.000 | 1,536.500 | 1,536.500 | 89 |
| 07 May 2024 | 1,535.000 | 1,544.000 | 1,535.000 | 1,542.000 | 1,542.000 | 139 |
| 06 May 2024 | 1,523.500 | 1,540.000 | 1,523.500 | 1,535.000 | 1,535.000 | 307 |
| 03 May 2024 | 1,518.000 | 1,524.500 | 1,514.500 | 1,522.500 | 1,522.500 | 55 |
| 02 May 2024 | 1,517.000 | 1,518.000 | 1,510.500 | 1,515.500 | 1,515.500 | 116 |
| 01 May 2024 | 1,520.000 | 1,527.000 | 1,517.000 | 1,520.500 | 1,520.500 | 99 |
| 30 Apr 2024 | 1,519.000 | 1,525.000 | 1,517.000 | 1,520.500 | 1,520.500 | 37 |
| 29 Apr 2024 | 1,511.000 | 1,529.500 | 1,510.000 | 1,522.500 | 1,522.500 | 129 |
| 26 Apr 2024 | 1,502.000 | 1,525.000 | 1,502.000 | 1,520.500 | 1,520.500 | 142 |
| 25 Apr 2024 | 1,500.000 | 1,513.000 | 1,500.000 | 1,508.500 | 1,508.500 | 76 |
| 24 Apr 2024 | 1,503.000 | 1,507.000 | 1,500.000 | 1,504.000 | 1,504.000 | 88 |
| 23 Apr 2024 | 1,504.000 | 1,513.000 | 1,494.000 | 1,500.000 | 1,500.000 | 52 |
| 22 Apr 2024 | 1,499.000 | 1,511.000 | 1,498.000 | 1,507.000 | 1,507.000 | 83 |
| 19 Apr 2024 | 1,493.000 | 1,508.000 | 1,493.000 | 1,497.500 | 1,497.500 | 154 |
| 18 Apr 2024 | 1,492.000 | 1,494.500 | 1,488.500 | 1,493.000 | 1,493.000 | 69 |
| 17 Apr 2024 | 1,483.500 | 1,495.000 | 1,483.500 | 1,494.500 | 1,494.500 | 49 |
| 16 Apr 2024 | 1,486.000 | 1,492.500 | 1,486.000 | 1,489.500 | 1,489.500 | 30 |
| 15 Apr 2024 | 1,483.000 | 1,496.000 | 1,483.000 | 1,494.000 | 1,494.000 | 152 |
| 12 Apr 2024 | 1,474.500 | 1,483.500 | 1,474.500 | 1,480.500 | 1,480.500 | 65 |
| 11 Apr 2024 | 1,481.000 | 1,483.500 | 1,468.500 | 1,469.500 | 1,469.500 | 39 |
| 10 Apr 2024 | 1,478.500 | 1,484.500 | 1,475.000 | 1,480.500 | 1,480.500 | 103 |
| 09 Apr 2024 | 1,453.500 | 1,470.000 | 1,453.000 | 1,462.000 | 1,462.000 | 29 |
| 08 Apr 2024 | 1,456.000 | 1,456.000 | 1,453.000 | 1,456.000 | 1,456.000 | 40 |
| 05 Apr 2024 | 1,458.500 | 1,458.500 | 1,456.000 | 1,457.000 | 1,457.000 | 27 |
| 04 Apr 2024 | 1,469.500 | 1,469.500 | 1,456.000 | 1,456.500 | 1,456.500 | 40 |
| 03 Apr 2024 | 1,457.500 | 1,467.500 | 1,457.500 | 1,464.500 | 1,464.500 | 123 |
| 02 Apr 2024 | 1,457.500 | 1,458.500 | 1,453.000 | 1,455.500 | 1,455.500 | 72 |
| 01 Apr 2024 | 1,455.000 | 1,459.000 | 1,455.000 | 1,459.000 | 1,459.000 | 5 |
| 28 Mar 2024 | 1,455.000 | 1,457.000 | 1,451.000 | 1,454.500 | 1,454.500 | 90 |
| 27 Mar 2024 | 1,462.500 | 1,462.500 | 1,452.000 | 1,453.500 | 1,453.500 | 50 |
| 26 Mar 2024 | 1,460.000 | 1,461.500 | 1,453.000 | 1,454.500 | 1,454.500 | 30 |
| 25 Mar 2024 | 1,455.500 | 1,464.500 | 1,452.000 | 1,459.000 | 1,459.000 | 42 |
| 22 Mar 2024 | 1,459.000 | 1,459.000 | 1,453.500 | 1,457.000 | 1,457.000 | 10 |
| 21 Mar 2024 | 1,457.000 | 1,461.500 | 1,456.000 | 1,461.500 | 1,461.500 | 10 |
| 20 Mar 2024 | 1,460.000 | 1,460.000 | 1,455.000 | 1,459.000 | 1,459.000 | 16 |
| 19 Mar 2024 | 1,460.000 | 1,463.000 | 1,460.000 | 1,462.000 | 1,462.000 | 34 |
| 18 Mar 2024 | 1,459.000 | 1,460.000 | 1,455.000 | 1,458.000 | 1,458.000 | 16 |
| 15 Mar 2024 | 1,452.000 | 1,459.500 | 1,452.000 | 1,458.000 | 1,458.000 | 3 |
| 14 Mar 2024 | 1,455.000 | 1,461.500 | 1,455.000 | 1,458.500 | 1,458.500 | 16 |
| 13 Mar 2024 | 1,455.000 | 1,461.000 | 1,455.000 | 1,458.500 | 1,458.500 | 46 |
| 12 Mar 2024 | 1,450.000 | 1,455.000 | 1,440.500 | 1,452.500 | 1,452.500 | 57 |
| 11 Mar 2024 | 1,459.000 | 1,459.000 | 1,450.000 | 1,452.500 | 1,452.500 | 77 |
| 08 Mar 2024 | 1,451.000 | 1,460.000 | 1,450.000 | 1,458.500 | 1,458.500 | 54 |
| 07 Mar 2024 | 1,457.000 | 1,462.000 | 1,450.000 | 1,451.000 | 1,451.000 | 46 |
| 06 Mar 2024 | 1,442.500 | 1,460.000 | 1,442.500 | 1,460.000 | 1,460.000 | 33 |
| 05 Mar 2024 | 1,448.500 | 1,450.000 | 1,427.500 | 1,427.500 | 1,427.500 | 38 |
| 04 Mar 2024 | 1,452.000 | 1,459.000 | 1,440.000 | 1,441.000 | 1,441.000 | 34 |
| 01 Mar 2024 | 1,431.000 | 1,459.000 | 1,425.000 | 1,451.500 | 1,451.500 | 101 |
| 29 Feb 2024 | 1,440.500 | 1,450.000 | 1,430.500 | 1,436.000 | 1,436.000 | 53 |
| 28 Feb 2024 | 1,429.000 | 1,448.000 | 1,428.000 | 1,442.500 | 1,442.500 | 67 |
| 27 Feb 2024 | 1,429.500 | 1,439.500 | 1,422.000 | 1,422.000 | 1,422.000 | 25 |
| 26 Feb 2024 | 1,437.500 | 1,452.000 | 1,429.000 | 1,450.500 | 1,450.500 | 27 |
| 23 Feb 2024 | 1,459.000 | 1,459.000 | 1,429.000 | 1,442.000 | 1,442.000 | 43 |
| 22 Feb 2024 | 1,439.500 | 1,466.500 | 1,429.000 | 1,456.000 | 1,456.000 | 113 |
| 21 Feb 2024 | 1,431.000 | 1,443.500 | 1,424.000 | 1,439.000 | 1,439.000 | 85 |
| 20 Feb 2024 | 1,444.000 | 1,444.000 | 1,423.000 | 1,437.000 | 1,437.000 | 69 |
| 16 Feb 2024 | 1,440.000 | 1,444.000 | 1,440.000 | 1,442.000 | 1,442.000 | 56 |
| 15 Feb 2024 | 1,459.500 | 1,459.500 | 1,439.000 | 1,439.000 | 1,439.000 | 101 |
| 14 Feb 2024 | 1,475.500 | 1,489.000 | 1,455.500 | 1,465.500 | 1,465.500 | 68 |
| 13 Feb 2024 | 1,500.000 | 1,507.500 | 1,475.000 | 1,491.500 | 1,491.500 | 112 |
| 12 Feb 2024 | 1,500.000 | 1,524.000 | 1,497.000 | 1,515.000 | 1,515.000 | 74 |
| 09 Feb 2024 | 1,505.000 | 1,505.000 | 1,495.000 | 1,498.000 | 1,498.000 | 55 |
| 08 Feb 2024 | 1,521.000 | 1,525.000 | 1,500.500 | 1,515.500 | 1,515.500 | 54 |
| 07 Feb 2024 | 1,540.000 | 1,540.000 | 1,521.000 | 1,523.000 | 1,523.000 | 22 |
| 06 Feb 2024 | 1,535.000 | 1,545.000 | 1,531.000 | 1,539.000 | 1,539.000 | 49 |
| 05 Feb 2024 | 1,535.500 | 1,549.000 | 1,535.000 | 1,535.000 | 1,535.000 | 33 |
| *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.