Yahoo

Mail

Singapore markets open in 7 hours 40 minutes

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,197.10
+16.36(+0.32%)
Dow
38,923.27
+71.00(+0.18%)
Nasdaq
16,384.16
+34.92(+0.21%)
Bitcoin USD
63,450.45
+20.41(+0.03%)
CMC Crypto 200
1,316.97
-48.16(-3.53%)

Soybean Oil Futures,May-2024 (ZLK24.CBT)

CBOT - CBOT Delayed price. Currency in USX

Add to watchlist

43.63

+0.46

(+1.07%)

As of 09:43AM 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	43.50	43.68	43.50	43.63	43.63	262
06 May 2024	42.86	43.17	42.86	43.17	43.17	361
03 May 2024	42.44	42.70	42.42	42.42	42.42	361
02 May 2024	42.50	42.75	42.35	42.57	42.57	675
01 May 2024	42.53	42.71	42.40	42.57	42.57	1,561
30 Apr 2024	43.59	43.59	41.99	42.29	42.29	3,300
29 Apr 2024	45.01	45.35	43.65	43.69	43.69	26,496
26 Apr 2024	44.85	45.13	44.66	44.93	44.93	34,818
25 Apr 2024	44.66	44.89	44.01	44.82	44.82	44,537
24 Apr 2024	45.29	45.38	44.50	44.66	44.66	40,210
23 Apr 2024	45.00	45.47	44.69	45.31	45.31	53,912
22 Apr 2024	44.47	45.50	44.36	45.04	45.04	72,103
19 Apr 2024	43.98	44.66	43.50	44.38	44.38	48,791
18 Apr 2024	45.08	45.27	43.79	44.12	44.12	62,523
17 Apr 2024	44.94	45.31	44.56	45.00	45.00	53,213
16 Apr 2024	45.40	45.44	44.57	44.91	44.91	66,335
15 Apr 2024	45.90	46.32	45.33	45.47	45.47	70,441
12 Apr 2024	46.02	46.67	45.59	45.89	45.89	78,513
11 Apr 2024	47.60	47.60	45.96	46.02	46.02	100,969
10 Apr 2024	47.61	48.03	46.92	47.60	47.60	105,645
09 Apr 2024	47.90	48.23	47.31	47.52	47.52	85,675
08 Apr 2024	49.05	49.13	47.67	47.90	47.90	88,030
05 Apr 2024	48.18	49.15	48.01	48.89	48.89	84,649
04 Apr 2024	48.85	49.10	47.83	48.15	48.15	82,996
03 Apr 2024	48.70	49.26	48.27	48.85	48.85	91,729
02 Apr 2024	48.24	49.77	48.20	48.60	48.60	108,947
01 Apr 2024	48.12	48.79	48.06	48.24	48.24	57,826
28 Mar 2024	47.70	48.20	47.25	47.95	47.95	73,831
27 Mar 2024	48.42	48.43	47.39	47.67	47.67	70,663
26 Mar 2024	49.02	49.16	48.38	48.42	48.42	55,761
25 Mar 2024	47.75	49.09	47.55	49.02	49.02	84,656
22 Mar 2024	48.79	48.79	47.62	47.64	47.64	65,953
21 Mar 2024	49.10	49.76	48.33	48.79	48.79	75,820
20 Mar 2024	48.14	49.16	48.01	49.00	49.00	76,720
19 Mar 2024	48.71	48.81	48.10	48.14	48.14	64,615
18 Mar 2024	49.54	49.80	48.14	48.70	48.70	91,936
15 Mar 2024	48.45	49.61	47.76	49.42	49.42	81,304
14 Mar 2024	48.57	49.27	48.28	48.39	48.39	91,820
13 Mar 2024	47.68	48.82	47.57	48.57	48.57	99,035
12 Mar 2024	46.71	47.95	46.22	47.82	47.82	98,734
11 Mar 2024	46.22	46.90	46.12	46.64	46.64	68,173
08 Mar 2024	46.43	46.93	45.01	46.17	46.17	113,518
07 Mar 2024	45.39	46.49	45.26	46.35	46.35	85,557
06 Mar 2024	45.04	45.78	44.95	45.32	45.32	59,234
05 Mar 2024	45.24	45.54	44.70	45.04	45.04	59,574
04 Mar 2024	45.19	45.68	44.95	45.17	45.17	57,374
01 Mar 2024	45.21	45.69	44.51	45.16	45.16	67,442
29 Feb 2024	45.19	45.53	44.65	45.21	45.21	66,036
28 Feb 2024	45.50	45.74	44.90	45.19	45.19	66,638
27 Feb 2024	45.02	46.12	45.02	45.53	45.53	99,759
26 Feb 2024	44.62	45.24	44.26	45.02	45.02	80,422
23 Feb 2024	44.82	45.15	44.18	44.60	44.60	68,134
22 Feb 2024	45.42	45.90	44.65	44.80	44.80	87,338
21 Feb 2024	45.98	46.14	45.21	45.42	45.42	74,348
20 Feb 2024	46.38	46.59	45.41	45.92	45.92	57,023
16 Feb 2024	46.59	46.88	45.93	46.08	46.08	53,143
15 Feb 2024	46.83	46.86	46.16	46.54	46.54	64,986
14 Feb 2024	47.87	48.07	46.73	46.93	46.93	64,333
13 Feb 2024	47.43	48.15	46.76	47.79	47.79	55,512
12 Feb 2024	47.65	47.81	47.04	47.40	47.40	52,859
09 Feb 2024	48.34	48.89	47.45	47.75	47.75	76,685
08 Feb 2024	47.16	48.52	47.13	48.32	48.32	88,152
07 Feb 2024	46.50	47.33	45.82	47.19	47.19	63,685
06 Feb 2024	45.78	46.70	45.78	46.40	46.40	44,041
05 Feb 2024	45.23	45.90	45.02	45.78	45.78	51,023
02 Feb 2024	46.21	46.23	45.12	45.22	45.22	36,444
01 Feb 2024	46.50	46.88	45.85	46.08	46.08	41,459
31 Jan 2024	46.60	46.86	45.84	46.54	46.54	35,410
30 Jan 2024	46.10	46.76	45.50	46.56	46.56	37,592
29 Jan 2024	47.70	47.70	45.81	46.17	46.17	45,052
26 Jan 2024	47.18	47.65	46.68	47.49	47.49	28,486
25 Jan 2024	47.87	48.01	46.71	47.11	47.11	45,409
24 Jan 2024	48.60	48.90	47.75	47.87	47.87	38,604
23 Jan 2024	48.57	49.09	48.34	48.69	48.69	26,927
22 Jan 2024	47.29	48.70	47.29	48.64	48.64	27,215
19 Jan 2024	48.11	48.51	47.25	47.40	47.40	38,009
18 Jan 2024	48.06	48.55	47.38	48.01	48.01	27,550
17 Jan 2024	47.69	48.22	47.02	48.06	48.06	31,193
16 Jan 2024	48.74	48.98	47.65	47.68	47.68	32,898
12 Jan 2024	49.20	49.95	48.05	48.64	48.64	41,202
11 Jan 2024	48.57	49.29	48.52	49.07	49.07	29,811
10 Jan 2024	48.93	49.13	48.38	48.61	48.61	25,028
09 Jan 2024	48.10	49.01	48.09	48.81	48.81	30,858
08 Jan 2024	48.15	48.28	46.74	48.18	48.18	36,551
05 Jan 2024	48.56	48.89	47.91	48.05	48.05	21,720
04 Jan 2024	49.00	49.11	48.28	48.56	48.56	20,432
03 Jan 2024	48.63	49.29	48.05	48.99	48.99	17,881
02 Jan 2024	48.20	48.83	47.48	48.65	48.65	20,921
29 Dec 2023	48.41	48.66	47.97	48.57	48.57	11,989
28 Dec 2023	49.06	49.58	48.32	48.38	48.38	13,740
27 Dec 2023	49.03	49.38	48.02	49.07	49.07	19,582
26 Dec 2023	49.87	49.95	48.26	48.98	48.98	21,159
22 Dec 2023	49.77	50.05	49.33	49.41	49.41	18,940
21 Dec 2023	50.99	51.01	49.63	49.66	49.66	20,231
20 Dec 2023	51.00	51.86	50.46	51.00	51.00	16,288
19 Dec 2023	51.01	51.55	50.30	51.06	51.06	18,709
18 Dec 2023	50.57	51.30	50.15	50.97	50.97	19,840
15 Dec 2023	50.23	50.58	49.10	50.41	50.41	25,744
14 Dec 2023	50.28	51.00	49.69	49.96	49.96	23,487
13 Dec 2023	50.47	50.74	49.88	50.01	50.01	19,935
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 5005,197.10+16.36(+0.32%)

Dow38,923.27+71.00(+0.18%)

Nasdaq16,384.16+34.92(+0.21%)

Bitcoin USD63,450.45+20.41(+0.03%)

CMC Crypto 2001,316.97-48.16(-3.53%)

Soybean Oil Futures,May-2024 (ZLK24.CBT)

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

S&P 500
5,197.10
+16.36(+0.32%)

Dow
38,923.27
+71.00(+0.18%)

Nasdaq
16,384.16
+34.92(+0.21%)

Bitcoin USD
63,450.45
+20.41(+0.03%)

CMC Crypto 200
1,316.97
-48.16(-3.53%)