Mercado abrirá em 7 h 51 min

Random Length Lumber Futures (LBS=F)

CME - CME Preço Adiado. Moeda em USD.
Adicionar à lista
412,50+14,90 (+3,75%)
A partir de 03:59PM EST. Mercado aberto.
Período:
06 de dez. de 2021 - 06 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 2022411,80421,60404,00412,50412,50386
05 de dez. de 2022395,50402,50382,80391,10391,10272
02 de dez. de 2022405,70406,60389,40396,00396,00383
01 de dez. de 2022430,00432,20405,60411,00411,00508
30 de nov. de 2022424,00429,50417,00429,40429,40332
29 de nov. de 2022423,20428,70416,50423,80423,80296
28 de nov. de 2022422,80431,00418,90422,50422,50243
25 de nov. de 2022437,10439,40422,30422,30422,30160
24 de nov. de 2022------
23 de nov. de 2022427,10442,50422,30432,00432,00174
22 de nov. de 2022440,90445,00426,10429,70429,70242
21 de nov. de 2022425,10445,00425,10435,00435,00214
18 de nov. de 2022431,00438,70425,10426,50426,50183
17 de nov. de 2022428,00445,00424,00440,40440,40184
16 de nov. de 2022429,30437,30421,20430,00430,00195
15 de nov. de 2022450,00460,00450,00454,80454,80253
14 de nov. de 2022441,50448,00425,00447,20447,2034
11 de nov. de 2022440,20452,80439,80444,60444,6043
10 de nov. de 2022456,40460,00450,40460,00460,0028
09 de nov. de 2022458,00460,00453,50460,00460,0027
08 de nov. de 2022459,30459,30450,00451,10451,1028
07 de nov. de 2022438,00458,80438,00455,00455,0082
03 de nov. de 2022435,20435,20420,20435,00435,0097
02 de nov. de 2022448,50449,00426,60435,00435,00142
01 de nov. de 2022458,80465,30450,00450,00450,00145
31 de out. de 2022460,10469,00457,60457,60457,60159
30 de out. de 2022465,50470,00459,10461,60461,60187
27 de out. de 2022476,50480,00465,50467,00467,00286
26 de out. de 2022492,90493,00477,40485,00485,00125
25 de out. de 2022482,90496,90470,90496,90496,90350
24 de out. de 2022500,90500,90486,60488,40488,40307
23 de out. de 2022528,70541,50502,70506,50506,50294
20 de out. de 2022543,50550,00531,20539,00539,00429
19 de out. de 2022520,40538,80520,40533,70533,70449
18 de out. de 2022511,90540,00508,00531,10531,10481
17 de out. de 2022513,90518,70491,00517,10517,10322
16 de out. de 2022492,20520,40485,50509,60509,60507
13 de out. de 2022497,80503,40487,10494,00494,00421
12 de out. de 2022466,50498,50463,60498,30498,30270
11 de out. de 2022479,80497,00473,50488,90488,90316
10 de out. de 2022458,20485,20454,40478,70478,70452
09 de out. de 2022448,60452,70432,10452,70452,70158
06 de out. de 2022444,30459,00437,60445,60445,60268
05 de out. de 2022441,40468,60441,30454,70454,70365
04 de out. de 2022434,00437,60421,20436,60436,60207
03 de out. de 2022436,00448,00426,20434,00434,00298
02 de out. de 2022437,70442,30421,30426,00426,00404
29 de set. de 2022418,70429,70412,50422,50422,50370
28 de set. de 2022431,90432,40402,80410,90410,90593
27 de set. de 2022443,70451,00420,10432,80432,80281
26 de set. de 2022426,10448,50422,00429,30429,30367
25 de set. de 2022432,70443,90410,70410,80410,80446
22 de set. de 2022451,80455,00430,10435,00435,00552
21 de set. de 2022489,90489,90460,00460,20460,20362
20 de set. de 2022521,70522,20492,10496,00496,00295
19 de set. de 2022503,60527,00502,00515,70515,70334
18 de set. de 2022479,10486,40461,40482,20482,20173
15 de set. de 2022488,90488,90469,50481,20481,20242
14 de set. de 2022499,00499,00482,00483,50483,50335
13 de set. de 2022549,70549,70511,00511,00511,0040
12 de set. de 2022550,00567,00548,00560,00560,00194
11 de set. de 2022514,70554,90511,00554,90554,9076
08 de set. de 2022511,90519,90504,70509,00509,0054
07 de set. de 2022500,90514,90499,00513,40513,40101
06 de set. de 2022490,00509,00485,10505,50505,5085
05 de set. de 2022492,20496,30485,00490,00490,0083
04 de set. de 2022------
01 de set. de 2022492,40499,00484,00493,80493,8085
31 de ago. de 2022514,40517,70489,00499,70499,70134
30 de ago. de 2022500,20516,50500,20509,00509,00193
29 de ago. de 2022503,70514,00495,20504,80504,80265
28 de ago. de 2022523,40524,50509,80516,00516,00154
25 de ago. de 2022520,00549,00511,80523,60523,60157
24 de ago. de 2022495,40529,90495,20520,00520,00182
23 de ago. de 2022522,00529,40490,00495,40495,40313
22 de ago. de 2022504,60530,00503,20516,00516,00246
21 de ago. de 2022514,30516,60500,00500,00500,00280
18 de ago. de 2022558,90558,90516,60520,00520,00392
17 de ago. de 2022595,90596,20560,00565,50565,50251
16 de ago. de 2022592,50609,70588,00598,40598,40259
15 de ago. de 2022581,80598,30577,80596,10596,10213
14 de ago. de 2022590,10604,70576,60588,90588,90218
11 de ago. de 2022602,70611,40583,80588,70588,70219
10 de ago. de 2022621,70635,60577,10595,60595,60647
09 de ago. de 2022573,00601,80573,00601,80601,80487
08 de ago. de 2022528,50565,00528,40552,80552,80376
07 de ago. de 2022489,00528,20483,20519,30519,30398
04 de ago. de 2022501,10518,50473,60479,20479,20282
03 de ago. de 2022491,00502,00470,60500,00500,00372
02 de ago. de 2022521,00521,30483,00493,20493,20362
01 de ago. de 2022541,00541,00520,40521,20521,20227
31 de jul. de 2022529,80545,20514,10534,20534,20351
28 de jul. de 2022534,60535,10523,10527,10527,10307
27 de jul. de 2022555,20559,20531,00536,70536,70371
26 de jul. de 2022549,00561,60542,00555,20555,20201
25 de jul. de 2022565,30574,50531,20556,60556,60374
24 de jul. de 2022583,00583,00554,30572,20572,20280
21 de jul. de 2022617,00617,00576,20585,30585,30256
20 de jul. de 2022623,80630,00599,40623,20623,20243
19 de jul. de 2022648,10648,50623,10631,60631,60127
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...