India Markets closed

Rough Rice Futures,Jan-2021 (ZR=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
16.522+0.196 (+1.20%)
At close: 8:04AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Oct-20201,246.5001,264.0001,245.0001,252.5001,252.500233
29-Oct-20201,248.5001,248.5001,234.5001,247.0001,247.000233
28-Oct-20201,258.0001,260.0001,243.0001,247.0001,247.000385
27-Oct-20201,228.0001,252.0001,226.5001,248.0001,248.000855
26-Oct-20201,235.0001,245.0001,226.5001,229.0001,229.000409
25-Oct-2020------
23-Oct-20201,221.5001,235.0001,218.0001,234.5001,234.5001,303
22-Oct-20201,220.0001,225.0001,218.0001,222.0001,222.0001,179
21-Oct-20201,219.5001,230.0001,218.0001,219.5001,219.5001,321
20-Oct-20201,244.0001,244.0001,218.0001,224.0001,224.0001,378
19-Oct-20201,236.5001,247.5001,236.0001,245.0001,245.000600
18-Oct-2020------
16-Oct-20201,248.0001,251.5001,236.0001,237.5001,237.5001,162
15-Oct-20201,241.0001,256.5001,241.0001,251.5001,251.500527
14-Oct-20201,224.0001,255.5001,221.5001,243.0001,243.000671
13-Oct-20201,229.0001,234.5001,223.0001,223.5001,223.500548
12-Oct-20201,250.5001,252.0001,227.0001,230.5001,230.500338
11-Oct-2020------
09-Oct-20201,265.0001,271.0001,185.0001,246.5001,246.5001,074
08-Oct-20201,264.0001,273.0001,263.5001,265.5001,265.500446
07-Oct-20201,261.0001,270.5001,260.0001,266.0001,266.000363
06-Oct-20201,267.0001,275.0001,261.5001,262.5001,262.500353
05-Oct-20201,251.0001,276.0001,251.0001,269.5001,269.500890
04-Oct-2020------
02-Oct-20201,251.0001,257.0001,249.0001,255.0001,255.000221
01-Oct-20201,244.5001,255.5001,244.5001,251.0001,251.000257
30-Sep-20201,248.0001,251.5001,242.0001,247.5001,247.500366
29-Sep-20201,246.5001,257.0001,242.0001,251.0001,251.000320
28-Sep-20201,245.0001,250.0001,242.5001,246.0001,246.000127
27-Sep-2020------
25-Sep-20201,255.0001,259.0001,238.5001,245.0001,245.000310
24-Sep-20201,248.5001,259.0001,244.5001,256.0001,256.000457
23-Sep-20201,248.0001,259.5001,232.0001,249.0001,249.000291
22-Sep-20201,225.0001,253.5001,221.5001,252.0001,252.000282
21-Sep-20201,250.5001,257.0001,212.0001,222.0001,222.000505
20-Sep-2020------
18-Sep-20201,225.0001,255.0001,222.5001,251.5001,251.500303
17-Sep-20201,216.5001,229.5001,212.0001,225.0001,225.000201
16-Sep-20201,212.5001,218.0001,212.0001,216.0001,216.000242
15-Sep-20201,208.5001,218.5001,208.5001,215.0001,215.000532
14-Sep-20201,221.5001,221.5001,221.5001,221.5001,221.500302
13-Sep-2020------
11-Sep-20201,245.0001,400.0001,221.5001,221.5001,221.50010
10-Sep-20201,258.0001,258.0001,258.0001,258.0001,258.000-
09-Sep-20201,254.0001,254.0001,254.0001,254.0001,254.000-
08-Sep-20201,255.5001,255.5001,255.5001,255.5001,255.500-
06-Sep-2020------
04-Sep-20201,251.5001,251.5001,250.0001,250.0001,250.00022
03-Sep-20201,253.5001,253.5001,244.5001,244.5001,244.5001
02-Sep-20201,239.0001,239.0001,239.0001,239.0001,239.0003
01-Sep-20201,225.0001,225.0001,225.0001,225.0001,225.0008
31-Aug-20201,260.0001,260.0001,249.0001,249.0001,249.00042
30-Aug-2020------
28-Aug-20201,270.0001,273.5001,232.0001,232.0001,232.000331
27-Aug-202012.32012.69512.20012.57512.57541,166
26-Aug-202012.18512.33512.06012.31012.31023,017
25-Aug-20201,210.5001,215.5001,198.0001,202.0001,202.000532
24-Aug-20201,229.5001,249.0001,221.0001,226.0001,226.000801
23-Aug-2020------
21-Aug-20201,217.0001,232.0001,214.5001,230.0001,230.000646
20-Aug-20201,204.0001,222.5001,200.5001,216.5001,216.500435
19-Aug-20201,195.5001,204.5001,185.0001,204.0001,204.000877
18-Aug-20201,197.0001,204.0001,191.0001,192.0001,192.000817
17-Aug-20201,189.0001,198.0001,188.5001,197.5001,197.500714
16-Aug-2020------
14-Aug-20201,172.5001,190.0001,172.5001,189.0001,189.000758
13-Aug-20201,172.0001,180.0001,169.5001,175.5001,175.500420
12-Aug-20201,166.0001,179.0001,166.0001,178.0001,178.000474
11-Aug-20201,170.0001,177.5001,168.0001,168.0001,168.000332
10-Aug-20201,151.0001,172.5001,151.0001,171.0001,171.000336
09-Aug-2020------
07-Aug-20201,151.5001,158.0001,151.0001,152.5001,152.500234
06-Aug-20201,167.5001,167.5001,145.5001,148.0001,148.000411
05-Aug-20201,161.5001,175.0001,160.0001,168.0001,168.000219
04-Aug-20201,160.5001,170.5001,155.0001,157.0001,157.000292
03-Aug-20201,164.0001,167.0001,155.5001,159.0001,159.000282
02-Aug-2020------
31-Jul-20201,161.0001,164.0001,152.5001,159.5001,159.500211
30-Jul-20201,136.0001,190.0001,135.0001,153.5001,153.500603
29-Jul-20201,140.0001,148.5001,135.0001,138.5001,138.500571
28-Jul-20201,162.0001,162.0001,121.5001,142.5001,142.500871
27-Jul-20201,183.5001,186.0001,160.5001,164.0001,164.000511
26-Jul-2020------
24-Jul-20201,182.5001,186.5001,178.5001,180.5001,180.500249
23-Jul-20201,185.0001,190.0001,183.0001,183.5001,183.500154
22-Jul-20201,184.0001,190.0001,181.0001,187.0001,187.000180
21-Jul-20201,179.5001,188.0001,177.0001,180.5001,180.500251
20-Jul-20201,184.5001,186.5001,175.5001,181.5001,181.500298
19-Jul-2020------
17-Jul-20201,178.5001,188.5001,176.5001,182.5001,182.500218
16-Jul-20201,196.0001,198.5001,170.5001,179.0001,179.000367
15-Jul-20201,204.5001,206.0001,193.5001,199.0001,199.000218
14-Jul-20201,618.0001,618.0001,618.0001,618.0001,618.000163
13-Jul-20201,618.0001,618.0001,618.0001,618.0001,618.000-
12-Jul-2020------
10-Jul-20201,615.5001,615.5001,615.5001,615.5001,615.500-
09-Jul-20201,780.0001,790.0001,631.5001,631.5001,631.50018
08-Jul-20201,631.5001,631.5001,631.5001,631.5001,631.50026
07-Jul-20201,750.0001,775.0001,652.0001,652.0001,652.00010
06-Jul-20201,641.5001,641.5001,641.5001,641.5001,641.500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...