Singapore markets close in 2 hours 12 minutes
Straits Times Index
3,340.00 -8.87 (-0.26%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,507.05 +104.05 (+0.57%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
68,919.91 -208.08 (-0.30%) CMC Crypto 200
1,443.72 -3.43 (-0.24%)
Rough Rice Futures,Nov-2024 (ZRX24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 15.78 | 15.78 | 15.65 | 15.69 | 15.69 | 6 |
| 31 May 2024 | 1,578.00 | 1,586.00 | 1,571.00 | 1,586.00 | 1,586.00 | 15 |
| 30 May 2024 | 1,561.50 | 1,572.50 | 1,561.50 | 1,572.50 | 1,572.50 | 4 |
| 29 May 2024 | 1,552.00 | 1,559.00 | 1,552.00 | 1,559.00 | 1,559.00 | 24 |
| 28 May 2024 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,569.00 | 1,574.00 | 1,561.00 | 1,570.00 | 1,570.00 | 6 |
| 23 May 2024 | 1,573.50 | 1,585.00 | 1,573.50 | 1,577.00 | 1,577.00 | 6 |
| 22 May 2024 | 1,567.00 | 1,585.00 | 1,567.00 | 1,579.50 | 1,579.50 | 66 |
| 21 May 2024 | 1,554.00 | 1,569.00 | 1,554.00 | 1,564.00 | 1,564.00 | 30 |
| 20 May 2024 | 1,555.00 | 1,558.00 | 1,554.00 | 1,558.00 | 1,558.00 | 3 |
| 17 May 2024 | 1,555.00 | 1,559.50 | 1,555.00 | 1,556.50 | 1,556.50 | 8 |
| 16 May 2024 | 1,552.00 | 1,553.00 | 1,550.50 | 1,553.00 | 1,553.00 | 4 |
| 15 May 2024 | 1,545.00 | 1,547.50 | 1,544.50 | 1,547.50 | 1,547.50 | 8 |
| 14 May 2024 | 1,550.00 | 1,555.00 | 1,550.00 | 1,553.50 | 1,553.50 | 17 |
| 13 May 2024 | 1,550.00 | 1,550.00 | 1,544.50 | 1,544.50 | 1,544.50 | 19 |
| 10 May 2024 | 1,545.50 | 1,548.00 | 1,542.50 | 1,547.50 | 1,547.50 | 37 |
| 09 May 2024 | 1,541.00 | 1,545.00 | 1,541.00 | 1,542.50 | 1,542.50 | 24 |
| 08 May 2024 | 1,539.00 | 1,539.00 | 1,533.50 | 1,539.00 | 1,539.00 | 6 |
| 07 May 2024 | 1,541.00 | 1,543.50 | 1,540.00 | 1,542.00 | 1,542.00 | 38 |
| 06 May 2024 | 1,531.50 | 1,541.50 | 1,530.50 | 1,537.50 | 1,537.50 | 36 |
| 03 May 2024 | 1,522.50 | 1,531.00 | 1,522.50 | 1,531.00 | 1,531.00 | 3 |
| 02 May 2024 | 1,526.00 | 1,528.00 | 1,520.00 | 1,523.00 | 1,523.00 | 39 |
| 01 May 2024 | 1,533.00 | 1,533.50 | 1,532.00 | 1,532.00 | 1,532.00 | 6 |
| 30 Apr 2024 | 1,534.00 | 1,534.00 | 1,532.00 | 1,532.00 | 1,532.00 | 2 |
| 29 Apr 2024 | 1,534.00 | 1,540.00 | 1,534.00 | 1,537.50 | 1,537.50 | 7 |
| 26 Apr 2024 | 1,518.50 | 1,530.00 | 1,518.50 | 1,526.50 | 1,526.50 | 26 |
| 25 Apr 2024 | 1,518.00 | 1,521.00 | 1,518.00 | 1,518.50 | 1,518.50 | 14 |
| 24 Apr 2024 | 1,518.50 | 1,519.50 | 1,510.50 | 1,517.00 | 1,517.00 | 45 |
| 23 Apr 2024 | 1,521.00 | 1,521.00 | 1,511.50 | 1,517.00 | 1,517.00 | 37 |
| 22 Apr 2024 | 1,518.50 | 1,529.50 | 1,518.00 | 1,523.50 | 1,523.50 | 80 |
| 19 Apr 2024 | 1,511.50 | 1,511.50 | 1,507.50 | 1,507.50 | 1,507.50 | 2 |
| 18 Apr 2024 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - |
| 17 Apr 2024 | 1,498.50 | 1,505.00 | 1,498.50 | 1,505.00 | 1,505.00 | 8 |
| 16 Apr 2024 | 1,498.50 | 1,502.00 | 1,498.50 | 1,502.00 | 1,502.00 | 7 |
| 15 Apr 2024 | 1,498.00 | 1,504.00 | 1,498.00 | 1,504.00 | 1,504.00 | 21 |
| 12 Apr 2024 | 1,488.50 | 1,492.50 | 1,488.50 | 1,492.50 | 1,492.50 | 1 |
| 11 Apr 2024 | 1,481.50 | 1,481.50 | 1,481.50 | 1,481.50 | 1,481.50 | - |
| 10 Apr 2024 | 1,489.00 | 1,496.50 | 1,481.50 | 1,492.50 | 1,492.50 | 20 |
| 09 Apr 2024 | 1,470.50 | 1,476.50 | 1,470.50 | 1,476.50 | 1,476.50 | 14 |
| 08 Apr 2024 | 1,470.50 | 1,473.00 | 1,470.50 | 1,473.00 | 1,473.00 | 4 |
| 05 Apr 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | - |
| 04 Apr 2024 | 1,470.50 | 1,471.00 | 1,470.50 | 1,471.00 | 1,471.00 | 5 |
| 03 Apr 2024 | 1,460.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,473.00 | 43 |
| 02 Apr 2024 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - |
| 01 Apr 2024 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
| 28 Mar 2024 | 1,464.50 | 1,464.50 | 1,453.50 | 1,461.50 | 1,461.50 | 9 |
| 27 Mar 2024 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
| 26 Mar 2024 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
| 25 Mar 2024 | 1,468.50 | 1,468.50 | 1,468.50 | 1,468.50 | 1,468.50 | - |
| 22 Mar 2024 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
| 21 Mar 2024 | 1,464.50 | 1,469.50 | 1,464.50 | 1,469.50 | 1,469.50 | 1 |
| 20 Mar 2024 | 1,463.00 | 1,464.50 | 1,463.00 | 1,464.50 | 1,464.50 | 5 |
| 19 Mar 2024 | 1,465.00 | 1,465.50 | 1,465.00 | 1,465.50 | 1,465.50 | 10 |
| 18 Mar 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | - |
| 15 Mar 2024 | 1,474.50 | 1,474.50 | 1,467.00 | 1,467.00 | 1,467.00 | 1 |
| 14 Mar 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - |
| 13 Mar 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - |
| 12 Mar 2024 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | - |
| 11 Mar 2024 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | - |
| 08 Mar 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1 |
| 07 Mar 2024 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - |
| 06 Mar 2024 | 1,469.50 | 1,469.50 | 1,469.50 | 1,469.50 | 1,469.50 | - |
| 05 Mar 2024 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - |
| 04 Mar 2024 | 1,450.00 | 1,450.00 | 1,445.50 | 1,445.50 | 1,445.50 | 1 |
| 01 Mar 2024 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - |
| 29 Feb 2024 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | - |
| 28 Feb 2024 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - |
| 27 Feb 2024 | 1,422.00 | 1,427.00 | 1,422.00 | 1,427.00 | 1,427.00 | 2 |
| 26 Feb 2024 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | - |
| 23 Feb 2024 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | - |
| 22 Feb 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
| 21 Feb 2024 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | - |
| 20 Feb 2024 | 1,445.00 | 1,447.50 | 1,445.00 | 1,447.50 | 1,447.50 | 4 |
| 16 Feb 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| 15 Feb 2024 | 1,464.00 | 1,464.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1 |
| 14 Feb 2024 | 1,480.00 | 1,483.50 | 1,480.00 | 1,483.50 | 1,483.50 | 1 |
| 13 Feb 2024 | 1,505.50 | 1,505.50 | 1,498.50 | 1,498.50 | 1,498.50 | 2 |
| 12 Feb 2024 | 1,516.00 | 1,518.00 | 1,515.50 | 1,515.50 | 1,515.50 | 23 |
| 09 Feb 2024 | 1,523.00 | 1,523.00 | 1,507.50 | 1,507.50 | 1,507.50 | 16 |
| 08 Feb 2024 | 1,520.50 | 1,525.50 | 1,520.50 | 1,525.50 | 1,525.50 | 1 |
| 07 Feb 2024 | 1,539.00 | 1,539.00 | 1,530.50 | 1,530.50 | 1,530.50 | 1 |
| 06 Feb 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| 05 Feb 2024 | 1,542.00 | 1,548.00 | 1,542.00 | 1,542.00 | 1,542.00 | 5 |
| 02 Feb 2024 | 1,550.00 | 1,550.00 | 1,540.00 | 1,542.00 | 1,542.00 | 21 |
| 01 Feb 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
| 31 Jan 2024 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | - |
| 30 Jan 2024 | 1,550.00 | 1,559.50 | 1,550.00 | 1,559.50 | 1,559.50 | 1 |
| 29 Jan 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
| 26 Jan 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
| 25 Jan 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
| 24 Jan 2024 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | - |
| 23 Jan 2024 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | - |
| 22 Jan 2024 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | - |
| 19 Jan 2024 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | - |
| 18 Jan 2024 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | - |
| 17 Jan 2024 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - |
| 16 Jan 2024 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | - |
| 12 Jan 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - |
| 11 Jan 2024 | 1,550.00 | 1,557.00 | 1,550.00 | 1,557.00 | 1,557.00 | 2 |
| *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.