Singapore markets close in 5 hours 10 minutes
Straits Times Index
3,314.86 +6.96 (+0.21%) Nikkei
39,036.76 +419.66 (+1.09%) Hang Seng
18,942.27 -253.33 (-1.32%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,296.52 -658.63 (-0.94%) CMC Crypto 200
1,510.94 -15.48 (-1.01%)
Bloomberg Roll Select Commodity (DRSM24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 15 |
| 21 May 2024 | 282.00 | 282.00 | 277.89 | 277.89 | 277.89 | 15 |
| 20 May 2024 | 278.11 | 278.11 | 278.11 | 278.11 | 278.11 | 186 |
| 17 May 2024 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - |
| 16 May 2024 | 270.53 | 270.53 | 270.53 | 270.53 | 270.53 | - |
| 15 May 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | - |
| 14 May 2024 | 268.52 | 268.52 | 268.52 | 268.52 | 268.52 | 1,000 |
| 13 May 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | 1,093 |
| 10 May 2024 | 267.38 | 267.38 | 267.38 | 267.38 | 267.38 | 186 |
| 09 May 2024 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | - |
| 08 May 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 265.69 | - |
| 07 May 2024 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | 15 |
| 06 May 2024 | 266.63 | 266.63 | 266.63 | 266.63 | 266.63 | - |
| 03 May 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 02 May 2024 | 262.68 | 262.68 | 262.68 | 262.68 | 262.68 | - |
| 01 May 2024 | 262.04 | 262.04 | 262.04 | 262.04 | 262.04 | - |
| 30 Apr 2024 | 264.73 | 264.73 | 264.73 | 264.73 | 264.73 | - |
| 29 Apr 2024 | 268.98 | 268.98 | 268.98 | 268.98 | 268.98 | 750 |
| 26 Apr 2024 | 271.00 | 271.00 | 267.81 | 267.81 | 267.81 | 14 |
| 25 Apr 2024 | 267.83 | 267.83 | 267.83 | 267.83 | 267.83 | - |
| 24 Apr 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | - |
| 23 Apr 2024 | 267.16 | 267.16 | 267.16 | 267.16 | 267.16 | - |
| 22 Apr 2024 | 266.84 | 266.84 | 266.84 | 266.84 | 266.84 | - |
| 19 Apr 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | 186 |
| 18 Apr 2024 | 265.39 | 265.39 | 265.39 | 265.39 | 265.39 | - |
| 17 Apr 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 265.69 | 93 |
| 16 Apr 2024 | 268.00 | 268.00 | 267.20 | 267.20 | 267.20 | 14 |
| 15 Apr 2024 | 267.08 | 267.08 | 267.08 | 267.08 | 267.08 | - |
| 12 Apr 2024 | 267.26 | 267.26 | 267.26 | 267.26 | 267.26 | - |
| 11 Apr 2024 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | - |
| 10 Apr 2024 | 266.87 | 266.87 | 266.87 | 266.87 | 266.87 | - |
| 09 Apr 2024 | 266.64 | 266.64 | 266.64 | 266.64 | 266.64 | 1,464 |
| 08 Apr 2024 | 267.08 | 267.08 | 267.08 | 267.08 | 267.08 | - |
| 05 Apr 2024 | 266.94 | 266.94 | 266.94 | 266.94 | 266.94 | - |
| 04 Apr 2024 | 265.62 | 265.62 | 265.62 | 265.62 | 265.62 | - |
| 03 Apr 2024 | 268.00 | 268.00 | 264.74 | 264.74 | 264.74 | 14 |
| 02 Apr 2024 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | - |
| 01 Apr 2024 | 259.78 | 259.78 | 259.78 | 259.78 | 259.78 | - |
| 28 Mar 2024 | 258.81 | 258.81 | 258.81 | 258.81 | 258.81 | - |
| 27 Mar 2024 | 255.86 | 255.86 | 255.86 | 255.86 | 255.86 | - |
| 26 Mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
| 25 Mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 257.98 | - |
| 22 Mar 2024 | 260.00 | 260.00 | 256.54 | 256.54 | 256.54 | 13 |
| 21 Mar 2024 | 258.41 | 258.41 | 258.41 | 258.41 | 258.41 | - |
| 20 Mar 2024 | 257.88 | 257.88 | 257.88 | 257.88 | 257.88 | - |
| 19 Mar 2024 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | 92 |
| 18 Mar 2024 | 259.24 | 259.24 | 259.24 | 259.24 | 259.24 | - |
| 15 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 14 Mar 2024 | 257.78 | 257.78 | 257.78 | 257.78 | 257.78 | - |
| 13 Mar 2024 | 257.61 | 257.61 | 257.61 | 257.61 | 257.61 | - |
| 12 Mar 2024 | 255.39 | 255.39 | 255.39 | 255.39 | 255.39 | - |
| 11 Mar 2024 | 255.63 | 255.63 | 255.63 | 255.63 | 255.63 | 896 |
| 08 Mar 2024 | 254.45 | 254.45 | 254.45 | 254.45 | 254.45 | 8,060 |
| 07 Mar 2024 | 254.72 | 254.72 | 254.72 | 254.72 | 254.72 | - |
| 06 Mar 2024 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | - |
| 05 Mar 2024 | 251.97 | 251.97 | 251.97 | 251.97 | 251.97 | - |
| 04 Mar 2024 | 252.78 | 252.78 | 252.78 | 252.78 | 252.78 | - |
| 01 Mar 2024 | 251.21 | 251.21 | 251.21 | 251.21 | 251.21 | - |
| 29 Feb 2024 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | - |
| 28 Feb 2024 | 250.19 | 250.19 | 250.19 | 250.19 | 250.19 | - |
| 27 Feb 2024 | 250.46 | 250.46 | 250.46 | 250.46 | 250.46 | - |
| 26 Feb 2024 | 248.33 | 248.33 | 248.33 | 248.33 | 248.33 | - |
| 23 Feb 2024 | 247.31 | 247.31 | 247.31 | 247.31 | 247.31 | - |
| 22 Feb 2024 | 249.47 | 249.47 | 249.47 | 249.47 | 249.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.