Yahoo

Mail

Singapore markets open in 6 hours 39 minutes

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,184.61
+3.87(+0.07%)
Dow
38,865.45
+13.18(+0.03%)
Nasdaq
16,330.89
-18.35(-0.11%)
Bitcoin USD
63,214.66
+16.37(+0.03%)
CMC Crypto 200
1,312.15
-52.98(-3.88%)

Soybean Oil Futures,Mar-2025 (ZLH25.CBT)

CBOT - CBOT Delayed price. Currency in USX

Add to watchlist

45.71

+0.66

(+1.47%)

As of 02:11PM EDT. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	45.07	45.81	44.83	45.71	45.71	4,117
06 May 2024	44.74	45.36	44.72	45.05	45.05	4,649
03 May 2024	44.81	44.95	44.27	44.65	44.65	4,649
02 May 2024	44.96	45.01	44.50	44.82	44.82	4,565
01 May 2024	44.89	45.10	44.56	44.81	44.81	3,669
30 Apr 2024	45.69	45.69	44.28	44.61	44.61	2,648
29 Apr 2024	46.75	46.90	45.50	45.58	45.58	1,831
26 Apr 2024	46.43	46.60	46.21	46.53	46.53	294
25 Apr 2024	46.36	46.36	45.67	46.23	46.23	992
24 Apr 2024	46.45	46.55	45.92	46.06	46.06	1,491
23 Apr 2024	46.39	46.79	46.03	46.56	46.56	893
22 Apr 2024	45.83	46.62	45.72	46.36	46.36	2,014
19 Apr 2024	45.53	46.18	45.15	45.70	45.70	1,507
18 Apr 2024	46.27	46.39	45.37	45.53	45.53	1,897
17 Apr 2024	46.05	46.51	45.99	46.21	46.21	1,036
16 Apr 2024	46.77	46.77	46.13	46.27	46.27	1,850
15 Apr 2024	47.37	47.47	46.75	46.81	46.81	1,059
12 Apr 2024	47.17	47.68	46.88	47.17	47.17	1,210
11 Apr 2024	48.19	48.19	47.03	47.14	47.14	1,348
10 Apr 2024	48.45	48.83	47.83	48.40	48.40	1,589
09 Apr 2024	48.59	48.98	48.19	48.37	48.37	695
08 Apr 2024	49.11	49.11	48.39	48.66	48.66	410
05 Apr 2024	48.75	49.55	48.65	49.40	49.40	294
04 Apr 2024	49.51	49.51	48.58	48.74	48.74	701
03 Apr 2024	49.07	49.60	48.92	49.40	49.40	675
02 Apr 2024	49.10	49.86	48.88	49.05	49.05	984
01 Apr 2024	48.85	49.00	48.41	48.51	48.51	371
28 Mar 2024	47.91	48.47	47.57	48.36	48.36	987
27 Mar 2024	48.40	48.41	47.68	47.91	47.91	682
26 Mar 2024	48.77	49.02	48.52	48.59	48.59	1,372
25 Mar 2024	47.85	48.93	47.85	48.88	48.88	974
22 Mar 2024	48.27	48.54	47.70	47.71	47.71	851
21 Mar 2024	49.03	49.40	48.39	48.74	48.74	932
20 Mar 2024	48.08	48.98	48.06	48.87	48.87	821
19 Mar 2024	48.29	48.54	48.13	48.16	48.16	529
18 Mar 2024	48.98	48.99	48.10	48.61	48.61	384
15 Mar 2024	47.79	49.25	47.66	49.16	49.16	524
14 Mar 2024	48.61	48.84	47.98	48.17	48.17	853
13 Mar 2024	47.51	48.52	47.36	48.36	48.36	582
12 Mar 2024	46.36	47.66	46.33	47.60	47.60	508
11 Mar 2024	46.35	46.71	46.23	46.61	46.61	223
08 Mar 2024	46.09	46.40	45.03	46.04	46.04	1,340
07 Mar 2024	45.48	46.07	45.48	45.98	45.98	412
06 Mar 2024	45.31	45.59	45.13	45.23	45.23	434
05 Mar 2024	45.04	45.50	44.91	45.03	45.03	381
04 Mar 2024	45.12	45.33	44.97	45.21	45.21	110
01 Mar 2024	45.14	45.48	44.69	45.11	45.11	472
29 Feb 2024	45.15	45.46	44.80	45.21	45.21	516
28 Feb 2024	45.34	45.34	44.90	45.21	45.21	547
27 Feb 2024	45.20	45.75	45.20	45.38	45.38	552
26 Feb 2024	44.58	44.85	44.38	44.85	44.85	433
23 Feb 2024	44.76	44.76	44.23	44.50	44.50	172
22 Feb 2024	44.84	45.20	44.62	44.67	44.67	644
21 Feb 2024	45.44	45.44	44.92	45.01	45.01	88
20 Feb 2024	45.93	45.93	45.06	45.44	45.44	101
16 Feb 2024	45.68	45.77	45.49	45.60	45.60	671
15 Feb 2024	45.76	46.03	45.60	45.77	45.77	426
14 Feb 2024	46.75	46.90	46.07	46.24	46.24	176
13 Feb 2024	47.03	47.03	46.08	46.77	46.77	94
12 Feb 2024	46.58	46.58	46.08	46.43	46.43	127
09 Feb 2024	47.32	47.32	46.56	46.64	46.64	859
08 Feb 2024	46.33	47.02	46.33	47.00	47.00	165
07 Feb 2024	45.47	46.04	44.95	45.99	45.99	270
06 Feb 2024	45.12	45.57	45.07	45.43	45.43	266
05 Feb 2024	44.77	45.02	44.64	45.02	45.02	199
02 Feb 2024	45.13	45.13	44.50	44.71	44.71	686
01 Feb 2024	45.65	45.96	45.15	45.32	45.32	110
31 Jan 2024	45.81	45.87	45.66	45.80	45.80	44
30 Jan 2024	45.55	45.88	45.17	45.88	45.88	252
29 Jan 2024	46.15	46.15	45.78	45.85	45.85	113
26 Jan 2024	46.28	46.64	46.28	46.64	46.64	71
25 Jan 2024	46.55	46.55	46.21	46.49	46.49	477
24 Jan 2024	47.26	47.45	46.90	46.90	46.90	564
23 Jan 2024	47.51	47.51	47.48	47.48	47.48	68
22 Jan 2024	46.48	47.34	46.48	47.34	47.34	209
19 Jan 2024	46.85	47.10	46.24	46.41	46.41	204
18 Jan 2024	46.87	46.87	46.49	46.74	46.74	110
17 Jan 2024	46.50	46.77	46.32	46.70	46.70	119
16 Jan 2024	47.39	47.63	46.66	46.66	46.66	143
12 Jan 2024	48.15	48.15	46.85	47.42	47.42	378
11 Jan 2024	47.58	47.90	47.58	47.90	47.90	34
10 Jan 2024	48.00	48.00	47.42	47.55	47.55	182
09 Jan 2024	47.35	47.97	47.34	47.82	47.82	221
08 Jan 2024	46.82	47.17	46.52	47.17	47.17	56
05 Jan 2024	47.60	47.60	47.20	47.20	47.20	48
04 Jan 2024	47.80	47.80	47.41	47.59	47.59	295
03 Jan 2024	47.75	47.93	47.75	47.93	47.93	5
02 Jan 2024	47.53	48.00	46.95	47.92	47.92	78
29 Dec 2023	47.66	47.66	47.56	47.66	47.66	15
28 Dec 2023	48.38	48.38	47.49	47.49	47.49	15
27 Dec 2023	47.91	48.60	47.52	48.23	48.23	100
26 Dec 2023	48.25	48.25	48.25	48.25	48.25	-
22 Dec 2023	48.56	48.56	48.56	48.56	48.56	2
21 Dec 2023	48.81	48.83	48.75	48.75	48.75	10
20 Dec 2023	50.15	50.32	49.62	49.62	49.62	15
19 Dec 2023	49.23	50.00	49.23	49.66	49.66	18
18 Dec 2023	49.30	49.61	49.30	49.61	49.61	23
15 Dec 2023	48.82	48.96	48.07	48.96	48.96	68
14 Dec 2023	49.53	49.53	48.60	48.74	48.74	120
13 Dec 2023	48.86	49.05	48.56	48.61	48.61	60
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.04-3.15(-0.10%)

S&P 5005,184.61+3.87(+0.07%)

Dow38,865.45+13.18(+0.03%)

Nasdaq16,330.89-18.35(-0.11%)

Bitcoin USD63,214.66+16.37(+0.03%)

CMC Crypto 2001,312.15-52.98(-3.88%)

Soybean Oil Futures,Mar-2025 (ZLH25.CBT)

Straits Times Index
3,300.04
-3.15(-0.10%)

S&P 500
5,184.61
+3.87(+0.07%)

Dow
38,865.45
+13.18(+0.03%)

Nasdaq
16,330.89
-18.35(-0.11%)

Bitcoin USD
63,214.66
+16.37(+0.03%)

CMC Crypto 200
1,312.15
-52.98(-3.88%)