U.S. markets closed

Rough Rice Futures,Jul-2022 (ZR=F)

CBOT - CBOT Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.285+0.120 (+0.70%)
A partir del 02:19PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202217.13017.46517.13017.28517.285363
20 may 20221,691.0001,725.5001,688.0001,716.5001,716.500358
19 may 20221,675.5001,706.0001,672.0001,698.5001,698.500358
18 may 20221,712.0001,712.0001,671.5001,681.0001,681.000990
17 may 20221,780.0001,804.0001,688.0001,716.5001,716.500913
16 may 20221,739.0001,815.5001,737.0001,782.5001,782.5001,283
13 may 20221,715.0001,715.0001,715.0001,715.0001,715.000419
12 may 20221,693.5001,693.5001,693.5001,693.5001,693.50048
11 may 20221,662.5001,668.5001,660.0001,668.5001,668.50031
10 may 20221,643.5001,658.5001,637.0001,658.5001,658.50015
09 may 20221,669.0001,669.0001,649.5001,649.5001,649.50016
06 may 20221,671.5001,671.5001,662.0001,662.0001,662.0001
05 may 20221,673.0001,673.0001,663.5001,670.0001,670.0005
04 may 20221,668.0001,676.0001,668.0001,671.5001,671.5009
03 may 20221,663.0001,664.5001,663.0001,664.5001,664.5002
02 may 20221,708.5001,708.5001,677.5001,677.5001,677.50028
29 abr 20221,676.0001,710.0001,658.0001,709.0001,709.000110
28 abr 20221,654.5001,692.5001,654.5001,677.5001,677.500317
27 abr 20221,661.5001,685.0001,652.0001,666.0001,666.000470
26 abr 20221,638.0001,683.0001,638.0001,675.0001,675.000328
25 abr 20221,613.0001,655.5001,602.0001,630.0001,630.000539
22 abr 20221,620.0001,627.0001,610.5001,620.5001,620.500666
21 abr 20221,620.5001,628.0001,608.0001,623.0001,623.000776
20 abr 20221,615.0001,624.5001,600.5001,605.5001,605.500804
19 abr 20221,657.0001,700.0001,569.0001,606.5001,606.5001,492
18 abr 20221,616.0001,670.0001,614.0001,655.0001,655.000857
14 abr 20221,575.0001,621.0001,573.5001,619.5001,619.5001,495
13 abr 20221,575.0001,578.5001,563.5001,576.0001,576.000820
12 abr 20221,563.0001,575.0001,562.5001,571.0001,571.000656
11 abr 20221,578.0001,578.0001,562.5001,562.5001,562.500511
08 abr 20221,578.5001,589.0001,570.5001,578.0001,578.000790
07 abr 20221,585.5001,593.0001,573.0001,581.5001,581.500361
06 abr 20221,606.5001,608.0001,585.5001,590.5001,590.500252
05 abr 20221,593.5001,607.0001,590.5001,603.5001,603.500193
04 abr 20221,605.0001,607.0001,588.5001,596.5001,596.500127
01 abr 20221,595.5001,611.5001,585.0001,600.5001,600.500368
31 mar 20221,591.0001,617.5001,585.5001,601.0001,601.000427
30 mar 20221,584.0001,603.0001,575.0001,591.5001,591.500327
29 mar 20221,593.0001,593.0001,561.0001,573.0001,573.000685
28 mar 20221,619.5001,624.0001,585.5001,596.0001,596.000336
25 mar 20221,598.5001,644.5001,580.5001,625.5001,625.500494
24 mar 20221,591.5001,605.0001,586.0001,601.0001,601.000172
23 mar 20221,601.5001,608.0001,590.0001,599.0001,599.000238
22 mar 20221,592.5001,604.0001,583.0001,602.5001,602.500207
21 mar 20221,559.0001,606.5001,550.0001,593.0001,593.000449
18 mar 20221,570.0001,571.0001,551.0001,562.5001,562.500432
17 mar 20221,581.5001,583.5001,566.0001,571.0001,571.000408
16 mar 20221,625.0001,628.5001,584.0001,586.5001,586.500451
15 mar 20221,618.5001,626.5001,589.0001,618.0001,618.000310
14 mar 20221,557.5001,560.0001,546.0001,558.0001,558.000346
11 mar 20221,565.0001,565.0001,546.0001,551.0001,551.00049
10 mar 20221,556.5001,557.0001,556.5001,557.0001,557.00016
09 mar 20221,552.5001,552.5001,552.5001,552.5001,552.50010
08 mar 20221,567.5001,571.5001,550.0001,567.0001,567.00067
07 mar 20221,589.0001,600.0001,589.0001,592.0001,592.00074
04 mar 20221,649.5001,649.5001,612.0001,612.0001,612.00033
03 mar 20221,603.0001,603.0001,603.0001,603.0001,603.00073
02 mar 20221,591.0001,613.0001,589.0001,589.0001,589.000112
01 mar 20221,540.0001,591.0001,540.0001,586.0001,586.000203
28 feb 20221,514.0001,540.0001,514.0001,536.5001,536.500195
25 feb 20221,510.5001,512.5001,502.5001,511.0001,511.000409
24 feb 20221,511.0001,549.5001,492.0001,512.0001,512.000678
23 feb 20221,512.0001,530.0001,500.5001,506.0001,506.000385
22 feb 20221,488.5001,515.0001,488.0001,512.0001,512.0001,086
18 feb 20221,489.0001,491.5001,479.0001,490.0001,490.000685
17 feb 20221,488.0001,500.0001,480.0001,491.0001,491.000758
16 feb 20221,480.0001,494.0001,474.0001,488.0001,488.0001,338
15 feb 20221,499.0001,499.5001,480.0001,481.0001,481.0001,066
14 feb 20221,519.5001,523.0001,485.0001,505.0001,505.000778
11 feb 20221,477.5001,523.5001,465.0001,521.0001,521.0001,125
10 feb 20221,510.5001,510.5001,478.0001,479.5001,479.500973
09 feb 20221,525.5001,527.5001,503.0001,508.5001,508.500737
08 feb 20221,544.5001,550.0001,525.5001,526.0001,526.000502
07 feb 20221,527.5001,552.5001,524.5001,545.0001,545.000605
04 feb 20221,540.0001,549.5001,517.0001,527.5001,527.500555
03 feb 20221,542.5001,551.5001,525.5001,537.5001,537.500394
02 feb 20221,515.5001,558.0001,513.5001,543.5001,543.500934
01 feb 20221,506.0001,518.5001,496.0001,516.5001,516.500503
31 ene 20221,490.5001,510.0001,481.5001,506.0001,506.000853
28 ene 20221,496.0001,498.0001,461.0001,497.5001,497.500674
27 ene 20221,502.5001,523.0001,492.0001,496.0001,496.000674
26 ene 20221,490.5001,510.0001,490.5001,507.0001,507.000302
25 ene 20221,491.5001,517.5001,471.0001,497.0001,497.000509
24 ene 20221,484.5001,502.0001,483.0001,498.0001,498.000509
21 ene 20221,475.0001,509.5001,462.5001,485.0001,485.0001,231
20 ene 20221,465.5001,482.0001,459.5001,477.0001,477.000374
19 ene 20221,451.0001,466.5001,444.0001,465.5001,465.500398
18 ene 20221,467.0001,469.5001,435.0001,452.0001,452.000398
14 ene 20221,419.0001,419.0001,419.0001,419.0001,419.000634
13 ene 20221,406.5001,406.5001,406.5001,406.5001,406.5001
12 ene 20221,406.5001,406.5001,406.5001,406.5001,406.5001
11 ene 20221,405.0001,405.0001,405.0001,405.0001,405.0001
10 ene 20221,437.0001,437.0001,437.0001,437.0001,437.0001
07 ene 20221,455.0001,455.0001,455.0001,455.0001,455.0001
06 ene 20221,453.5001,453.5001,448.5001,448.5001,448.5001
05 ene 20221,444.5001,444.5001,444.5001,444.5001,444.500-
04 ene 20221,446.0001,446.0001,446.0001,446.0001,446.0001
03 ene 20221,443.5001,443.5001,443.5001,443.5001,443.500-
31 dic 20211,464.0001,464.0001,463.0001,463.0001,463.0009
30 dic 20211,458.0001,462.5001,447.0001,457.5001,457.500343
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...