Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Rough Rice Futures
RICE:CFD
Rough Rice Futures
16.740 $
+0.040 (%+0.24)
Overview
Technicals
Comments
Archive

RICE:CFD: Rough Rice Futures Historical Data

Historical price data, yearly archive and performance analysis for Rough Rice Futures.

Historical Chart

Loading chart...

Average

OPEN 12.4874
CLOSE 12.451

Low

LOW 9.248

High

HIGH 14.99
DATE OPEN HIGH LOW CLOSE
01/01/2025 13.84 14.165 14.057 14.1
01/02/2025 14.06 14.07 13.923 13.932
01/03/2025 14.06 14.17 13.92 13.93
01/05/2025 13.94 14.01 13.897 13.918
01/06/2025 13.987 14.04 13.903 13.933
01/07/2025 13.96 14.102 13.95 14.078
01/08/2025 14.29 14.43 14.25 14.4
01/09/2025 14.47 14.37 14.27 14.37
01/10/2025 14.47 14.55 14.34 14.47
01/12/2025 14.51 14.56 14.358 14.485
01/13/2025 14.54 14.735 14.42 14.692
01/14/2025 14.73 14.868 14.705 14.838
01/15/2025 14.95 14.84 14.618 14.623
01/16/2025 14.9 14.82 14.43 14.805
01/17/2025 14.9 14.91 14.55 14.9
01/20/2025 14.9 14.99 14.825 14.963
01/21/2025 14.99 14.987 14.805 14.81
01/22/2025 14.8 14.905 14.765 14.845
01/23/2025 14.85 14.86 14.602 14.668
01/24/2025 14.68 14.68 14.68 14.68
01/26/2025 14.675 14.695 14.458 14.465
01/27/2025 14.48 14.445 14.05 14.203
01/28/2025 14.15 14.188 14.083 14.123
01/29/2025 14.18 14.18 13.935 13.935
01/30/2025 13.97 13.97 13.75 13.88
01/31/2025 13.97 13.97 13.75 13.85
02/02/2025 13.873 13.91 13.727 13.733
02/03/2025 13.623 13.735 13.505 13.557
02/04/2025 13.63 13.63 13.378 13.508
02/05/2025 13.678 13.83 13.598 13.67
02/06/2025 13.737 13.79 13.63 13.73
02/07/2025 13.737 13.79 13.63 13.72
02/09/2025 13.713 13.965 13.585 13.928
02/10/2025 13.883 14.15 13.79 13.97
02/11/2025 14.025 14.07 13.8 13.85
02/12/2025 13.875 14.067 13.73 14.02
02/13/2025 14.09 14.11 13.98 14.02
02/14/2025 14.09 14.1 13.98 14.02
02/17/2025 14.078 14.08 13.97 14
02/18/2025 13.948 14.073 13.942 14
02/19/2025 14 14.02 13.97 14.02
02/20/2025 13.928 13.95 13.58 13.6
02/21/2025 13.928 13.93 13.58 13.6
02/23/2025 13.778 13.79 13.608 13.643
02/24/2025 13.69 13.852 13.548 13.758
02/25/2025 13.782 13.793 13.57 13.588
02/26/2025 13.585 13.647 13.543 13.6
02/27/2025 13.61 13.63 13.37 13.48
02/28/2025 13.61 13.63 13.37 13.51
03/02/2025 13.54 13.72 13.52 13.59
03/03/2025 13.612 13.625 13.415 13.57
03/04/2025 13.55 13.563 13.31 13.365
03/05/2025 13.275 13.275 12.968 13.143
03/06/2025 13.098 13.53 12.98 13.48
03/07/2025 13.098 13.52 12.98 13.48
03/09/2025 13.598 13.995 13.598 13.945
03/10/2025 13.977 14.093 13.828 13.933
03/11/2025 13.95 13.945 13.708 13.838
03/12/2025 13.85 13.888 13.748 13.83
03/13/2025 13.833 13.85 13.64 13.66
03/14/2025 13.833 13.85 13.64 13.66
03/16/2025 13.815 13.815 13.362 13.485
03/17/2025 13.532 13.565 13.328 13.52
03/18/2025 13.49 13.5 13.27 13.32
03/19/2025 13.22 13.38 13.07 13.34
03/20/2025 13.323 13.45 13.3 13.42
03/21/2025 13.323 13.46 13.3 13.42
03/23/2025 13.41 13.428 13.282 13.378
03/24/2025 13.37 13.33 13.123 13.205
03/25/2025 13.183 13.24 13.13 13.183
03/26/2025 13.185 13.48 13.19 13.47
03/27/2025 13.515 13.54 13.41 13.52
03/28/2025 13.515 13.52 13.41 13.52
03/30/2025 13.468 13.647 13.403 13.563
03/31/2025 13.515 13.54 13.278 13.32
04/01/2025 13.335 13.34 13.14 13.21
04/02/2025 13.208 13.208 12.998 13.067
04/03/2025 13.093 13.15 13.01 13.08
04/06/2025 13.075 13.368 13.045 13.353
04/07/2025 13.467 13.637 13.455 13.51
04/08/2025 13.508 13.567 13.388 13.535
04/09/2025 13.55 13.63 13.23 13.23
04/10/2025 13.345 13.58 13.23 13.51
04/13/2025 13.635 13.83 13.61 13.72
04/14/2025 13.71 13.78 13.6 13.6
04/15/2025 13.64 13.65 13.39 13.39
04/16/2025 13.47 13.63 13.38 13.57
04/17/2025 13.47 13.47 13.47 13.47
04/20/2025 13.543 13.69 13.47 13.62
04/21/2025 13.545 13.6 13.29 13.4
04/22/2025 13.408 13.47 13.24 13.38
04/23/2025 13.398 13.4 13.12 13.37
04/24/2025 13.388 13.4 13.14 13.29
04/27/2025 13.18 13.23 12.16 12.81
04/28/2025 12.618 12.83 12.55 12.79
04/29/2025 12.805 13.23 12.64 13.2
04/30/2025 13.24 13.38 13.03 13.03
05/01/2025 13.103 13.16 12.9 12.92
05/04/2025 12.965 13 12.68 12.71
05/05/2025 12.765 12.97 12.68 12.91
05/06/2025 12.975 13.11 12.9 12.9
05/07/2025 13.02 13.06 12.74 12.76
05/08/2025 12.78 12.84 12.65 12.71
05/11/2025 12.683 12.72 12.59 12.59
05/12/2025 12.568 12.57 12.31 12.36
05/13/2025 12.343 12.79 12.28 12.69
05/14/2025 12.63 12.918 12.692 12.903
05/15/2025 13 13.16 13 13.04
05/18/2025 13.1 12.85 12.66 12.66
05/19/2025 12.69 12.82 12.61 12.73
05/20/2025 12.903 13.23 12.9 13.13
05/21/2025 13.108 13.18 12.87 12.92
05/22/2025 12.92 13.34 12.91 13.17
05/26/2025 13.148 13.48 13.15 13.35
05/27/2025 13.32 13.5 13.32 13.47
05/28/2025 13.453 13.5 13.32 13.32
05/29/2025 13.348 13.53 13.32 13.5
06/01/2025 13.513 13.54 13.33 13.4
06/02/2025 13.358 13.37 13.15 13.21
06/03/2025 13.205 13.5 13.2 13.5
06/04/2025 13.45 13.65 13.37 13.62
06/05/2025 13.638 13.66 13.51 13.65
06/08/2025 13.61 13.71 13.53 13.63
06/09/2025 13.612 13.72 13.49 13.68
06/10/2025 13.675 13.74 13.63 13.65
06/11/2025 13.612 13.75 13.58 13.73
06/12/2025 13.72 13.8 13.69 13.77
06/15/2025 13.75 13.75 13.29 13.41
06/16/2025 13.405 13.57 13.39 13.54
06/17/2025 13.518 13.58 13.46 13.57
06/18/2025 13.56 13.56 13.56 13.56
06/19/2025 13.56 13.67 13.49 13.53
06/22/2025 13.708 13.8 13.63 13.67
06/23/2025 13.9 13.91 13.87 13.9
06/24/2025 13.88 13.9 13.52 13.61
06/25/2025 13.583 13.62 13.19 13.4
06/26/2025 13.398 13.61 13.28 13.49
06/29/2025 13.57 13.64 13.2 13.26
06/30/2025 13.37 13.39 12.95 12.96
07/01/2025 13.067 13.07 12.91 12.99
07/02/2025 12.96 13.19 12.95 12.96
07/03/2025 12.96 12.96 12.96 12.96
07/06/2025 12.985 13.01 12.77 12.8
07/07/2025 12.808 13.06 12.77 13.03
07/08/2025 13.115 13.32 13.08 13.14
07/09/2025 13.15 13.22 12.9 12.93
07/10/2025 12.925 12.94 12.75 12.78
07/13/2025 12.76 12.78 12.68 12.69
07/14/2025 12.98 12.745 12.643 12.668
07/15/2025 12.94 12.855 12.598 12.668
07/16/2025 12.93 12.665 12.512 12.518
07/17/2025 12.573 12.9 12.62 12.64
07/20/2025 12.69 12.37 12.29 12.32
07/21/2025 12.333 12.39 12.29 12.38
07/22/2025 12.553 12.57 12.51 12.53
07/23/2025 12.53 12.65 12.47 12.53
07/24/2025 12.598 12.65 12.48 12.62
07/27/2025 12.693 12.75 12.45 12.47
07/28/2025 12.415 12.45 12.36 12.38
07/29/2025 12.395 12.47 12.34 12.34
07/30/2025 12.352 12.4 12.26 12.28
07/31/2025 12.325 12.38 12.16 12.28
08/03/2025 12.237 12.36 12.24 12.31
08/04/2025 12.265 12.548 12.205 12.473
08/05/2025 12.535 12.59 12.44 12.48
08/06/2025 12.543 12.74 12.54 12.69
08/07/2025 12.69 12.81 12.65 12.72
08/10/2025 12.733 13.06 12.73 13.06
08/11/2025 13.08 13.33 12.61 12.8
08/12/2025 12.75 12.93 12.62 12.8
08/13/2025 12.66 12.89 12.66 12.79
08/14/2025 12.75 12.83 12.65 12.7
08/17/2025 12.69 12.69 12.56 12.6
08/18/2025 12.59 12.618 12.39 12.508
08/19/2025 12.505 12.51 11.79 11.93
08/20/2025 12.06 12.13 11.733 11.765
08/21/2025 11.775 11.84 11.43 11.53
08/24/2025 11.913 12.07 11.85 12.07
08/25/2025 12.065 12.27 12.07 12.21
08/26/2025 12.165 12.17 11.86 11.92
08/27/2025 11.933 11.95 11.82 11.92
08/28/2025 12.053 12.25 11.94 12.17
09/01/2025 12.225 12.26 11.95 12.07
09/02/2025 12.035 12.17 12.01 12.085
09/03/2025 12.1 12.15 11.83 11.93
09/04/2025 11.925 11.97 11.84 11.89
09/07/2025 11.9 11.945 11.565 11.653
09/08/2025 11.688 11.798 11.512 11.638
09/09/2025 11.65 11.67 11.5 11.55
09/10/2025 11.575 11.67 11.53 11.65
09/11/2025 11.665 11.69 11.41 11.5
09/14/2025 11.5 11.56 11.32 11.52
09/15/2025 11.513 11.77 11.51 11.75
09/16/2025 11.76 11.81 11.55 11.6
09/17/2025 11.588 11.59 11.44 11.53
09/18/2025 11.558 11.6 11.43 11.5
09/21/2025 11.515 11.523 11.415 11.478
09/22/2025 11.41 11.56 11.41 11.51
09/23/2025 11.48 11.51 11.42 11.44
09/24/2025 11.485 11.5 11.37 11.37
09/25/2025 11.418 11.45 11.2 11.25
09/28/2025 11.278 11.44 11.26 11.37
09/29/2025 11.305 11.34 11.15 11.17
09/30/2025 11.153 11.15 10.93 11.1
10/01/2025 11.085 11.09 10.98 11
10/02/2025 11.095 11.24 10.98 11.11
10/05/2025 11.138 11.15 10.86 10.99
10/06/2025 10.987 11.01 10.81 10.88
10/07/2025 10.85 10.87 10.72 10.72
10/08/2025 10.768 10.92 10.71 10.86
10/09/2025 10.848 10.89 10.67 10.68
10/12/2025 10.71 10.87 10.66 10.75
10/13/2025 10.765 10.82 10.62 10.73
10/14/2025 10.685 10.71 10.55 10.59
10/15/2025 10.578 10.76 10.56 10.7
10/16/2025 10.69 10.74 10.57 10.62
10/19/2025 10.675 10.69 10.45 10.465
10/20/2025 10.465 10.55 10.448 10.47
10/21/2025 10.475 10.5 10.24 10.26
10/22/2025 10.283 10.32 10.18 10.25
10/23/2025 10.27 10.3 10.1 10.16
10/26/2025 10.473 10.65 10.25 10.64
10/27/2025 10.663 10.69 10.56 10.62
10/28/2025 10.593 10.61 10.35 10.4
10/29/2025 10.333 10.638 10.268 10.623
10/30/2025 10.6 10.64 10.5 10.6
10/31/2025 10.6 10.6 10.51 10.6
11/02/2025 10.565 10.57 10.33 10.57
11/03/2025 10.567 10.6 10.44 10.515
11/04/2025 10.49 10.49 10.2 10.25
11/05/2025 10.278 10.4 10.2 10.3
11/06/2025 10.3 10.38 10.26 10.31
11/09/2025 10.315 10.435 10.3 10.388
11/10/2025 10.415 10.63 10.42 10.6
11/11/2025 10.655 10.66 10.5 10.55
11/12/2025 10.54 10.55 10.37 10.38
11/13/2025 10.39 10.55 10.34 10.5
11/16/2025 10.5 10.52 10.42 10.45
11/17/2025 10.475 10.56 10.34 10.36
11/18/2025 10.35 10.36 10.073 10.11
11/19/2025 10.043 10.11 10.02 10.05
11/20/2025 10.05 10.5 10.04 10.45
11/23/2025 10.478 10.48 10.33 10.383
11/24/2025 10.375 10.38 10.13 10.23
11/25/2025 10.263 10.3 10.13 10.148
11/26/2025 10.14 10.14 10.14 10.14
11/27/2025 10.14 10.19 10.06 10.07
11/30/2025 10.182 10.28 10.08 10.19
12/01/2025 10.223 10.28 10.09 10.12
12/02/2025 10.11 10.18 9.86 9.9
12/03/2025 9.933 10.112 9.933 10.085
12/04/2025 10.09 10.1 9.96 9.99
12/07/2025 10.038 10.21 10 10.16
12/08/2025 10.15 10.2 10.04 10.05
12/09/2025 10.068 10.09 9.85 9.92
12/10/2025 9.943 9.95 9.77 9.82
12/11/2025 9.873 9.91 9.78 9.86
12/14/2025 9.86 9.95 9.723 9.73
12/15/2025 9.718 9.72 9.46 9.51
12/16/2025 9.475 9.513 9.345 9.362
12/17/2025 9.28 9.595 9.248 9.59
12/18/2025 9.61 9.8 9.51 9.79
12/21/2025 10.038 10.288 10.003 10.195
12/22/2025 10.155 10.25 10.08 10.16
12/23/2025 10.19 10.272 10.185 10.253
12/24/2025 10.26 10.253 10.253 10.253
12/25/2025 10.26 10.32 10.09 10.13
12/28/2025 10.09 10.09 9.75 9.87
12/29/2025 9.785 9.973 9.775 9.823
12/30/2025 9.83 9.97 9.8 9.95
12/31/2025 9.93 9.93 9.93 9.93