Yahoo

Mail

Singapore markets open in 5 hours 21 minutes

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,188.07
+0.37(+0.01%)
Dow
39,061.71
+177.45(+0.46%)
Nasdaq
16,299.59
-32.97(-0.20%)
Bitcoin USD
62,166.30
-966.72(-1.53%)
CMC Crypto 200
1,321.33
+26.66(+2.06%)

Soybean Oil Futures,May-2025 (ZLK25.CBT)

CBOT - CBOT Delayed price. Currency in USX

Add to watchlist

45.33

-0.64

(-1.39%)

As of 02:19PM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	46.00	46.10	45.26	45.33	45.33	333
07 May 2024	45.32	46.04	45.32	45.97	45.97	1,173
06 May 2024	45.20	45.62	45.12	45.30	45.30	1,173
03 May 2024	44.86	45.06	44.53	44.92	44.92	844
02 May 2024	45.22	45.28	44.81	45.08	45.08	559
01 May 2024	44.99	45.39	44.86	45.08	45.08	976
30 Apr 2024	45.61	45.61	44.58	44.92	44.92	990
29 Apr 2024	46.99	46.99	45.77	45.81	45.81	780
26 Apr 2024	46.43	46.79	46.42	46.75	46.75	129
25 Apr 2024	46.45	46.46	45.91	46.44	46.44	352
24 Apr 2024	46.40	46.74	46.18	46.29	46.29	878
23 Apr 2024	46.57	46.79	46.41	46.76	46.76	253
22 Apr 2024	45.99	46.78	45.99	46.56	46.56	415
19 Apr 2024	45.50	46.02	45.48	45.91	45.91	309
18 Apr 2024	46.44	46.44	45.60	45.74	45.74	331
17 Apr 2024	46.24	46.51	46.18	46.37	46.37	249
16 Apr 2024	46.60	46.61	46.31	46.42	46.42	684
15 Apr 2024	47.51	47.51	46.83	46.89	46.89	194
12 Apr 2024	47.51	47.51	47.02	47.25	47.25	197
11 Apr 2024	47.65	47.65	47.12	47.23	47.23	245
10 Apr 2024	48.54	48.68	47.92	48.49	48.49	266
09 Apr 2024	48.45	48.96	48.28	48.46	48.46	124
08 Apr 2024	49.15	49.15	48.45	48.73	48.73	152
05 Apr 2024	49.15	49.51	49.15	49.46	49.46	53
04 Apr 2024	49.15	49.15	48.72	48.79	48.79	172
03 Apr 2024	49.45	49.50	49.11	49.44	49.44	203
02 Apr 2024	49.24	49.25	49.10	49.10	49.10	125
01 Apr 2024	48.90	48.92	48.55	48.55	48.55	87
28 Mar 2024	48.06	48.44	47.81	48.44	48.44	304
27 Mar 2024	48.04	48.10	47.95	47.96	47.96	152
26 Mar 2024	48.78	48.78	48.61	48.65	48.65	98
25 Mar 2024	48.59	48.91	48.59	48.91	48.91	139
22 Mar 2024	48.36	48.36	47.79	47.79	47.79	158
21 Mar 2024	48.65	48.86	48.45	48.80	48.80	80
20 Mar 2024	48.68	48.98	48.62	48.95	48.95	262
19 Mar 2024	48.48	48.48	48.23	48.23	48.23	91
18 Mar 2024	48.28	48.66	48.28	48.66	48.66	152
15 Mar 2024	47.73	49.21	47.73	49.21	49.21	158
14 Mar 2024	48.67	48.84	48.09	48.21	48.21	195
13 Mar 2024	48.03	48.66	47.85	48.41	48.41	281
12 Mar 2024	47.37	47.69	47.25	47.67	47.67	132
11 Mar 2024	46.77	46.77	46.71	46.71	46.71	35
08 Mar 2024	46.25	46.25	45.20	46.14	46.14	406
07 Mar 2024	45.63	46.11	45.63	46.08	46.08	135
06 Mar 2024	45.53	45.57	45.32	45.35	45.35	95
05 Mar 2024	45.10	45.41	45.10	45.16	45.16	101
04 Mar 2024	45.41	45.41	45.23	45.33	45.33	30
01 Mar 2024	45.07	45.24	45.07	45.24	45.24	77
29 Feb 2024	45.00	45.34	45.00	45.34	45.34	87
28 Feb 2024	45.15	45.49	45.15	45.37	45.37	130
27 Feb 2024	45.52	45.52	45.52	45.52	45.52	73
26 Feb 2024	44.68	44.99	44.68	44.99	44.99	304
23 Feb 2024	44.66	44.66	44.61	44.62	44.62	40
22 Feb 2024	45.18	45.27	44.76	44.82	44.82	336
21 Feb 2024	45.00	45.13	44.99	45.09	45.09	75
20 Feb 2024	45.37	45.52	45.37	45.52	45.52	19
16 Feb 2024	45.68	45.78	45.64	45.67	45.67	113
15 Feb 2024	45.90	46.09	45.71	45.85	45.85	57
14 Feb 2024	46.40	46.40	46.15	46.31	46.31	106
13 Feb 2024	46.34	46.83	46.34	46.83	46.83	23
12 Feb 2024	46.15	46.50	46.15	46.50	46.50	49
09 Feb 2024	46.84	46.89	46.71	46.71	46.71	406
08 Feb 2024	47.04	47.04	47.04	47.04	47.04	96
07 Feb 2024	45.47	46.05	45.47	46.05	46.05	73
06 Feb 2024	45.48	45.64	45.47	45.49	45.49	64
05 Feb 2024	44.75	45.09	44.75	45.09	45.09	187
02 Feb 2024	45.25	45.25	44.58	44.80	44.80	650
01 Feb 2024	45.50	45.50	45.34	45.37	45.37	50
31 Jan 2024	45.86	45.86	45.86	45.86	45.86	51
30 Jan 2024	45.55	45.93	45.26	45.93	45.93	153
29 Jan 2024	46.00	46.00	45.92	45.92	45.92	90
26 Jan 2024	46.68	46.68	46.68	46.68	46.68	19
25 Jan 2024	46.57	46.57	46.54	46.54	46.54	132
24 Jan 2024	47.27	47.29	46.90	46.90	46.90	284
23 Jan 2024	47.46	47.46	47.46	47.46	47.46	31
22 Jan 2024	47.04	47.30	47.04	47.30	47.30	125
19 Jan 2024	47.00	47.00	46.39	46.39	46.39	149
18 Jan 2024	46.91	46.91	46.70	46.70	46.70	13
17 Jan 2024	46.50	46.85	46.50	46.67	46.67	54
16 Jan 2024	47.00	47.00	46.64	46.64	46.64	126
12 Jan 2024	47.38	47.38	47.38	47.38	47.38	63
11 Jan 2024	47.86	47.86	47.86	47.86	47.86	7
10 Jan 2024	47.50	47.50	47.50	47.50	47.50	36
09 Jan 2024	47.46	47.79	47.46	47.79	47.79	15
08 Jan 2024	46.50	47.14	46.50	47.14	47.14	34
05 Jan 2024	47.18	47.18	47.18	47.18	47.18	4
04 Jan 2024	47.57	47.57	47.57	47.57	47.57	19
03 Jan 2024	47.90	47.90	47.90	47.90	47.90	-
02 Jan 2024	46.95	47.88	46.95	47.88	47.88	74
29 Dec 2023	47.61	47.61	47.61	47.61	47.61	4
28 Dec 2023	47.40	47.44	47.40	47.44	47.44	30
27 Dec 2023	48.17	48.17	48.17	48.17	48.17	44
26 Dec 2023	48.21	48.21	48.21	48.21	48.21	-
22 Dec 2023	48.52	48.52	48.52	48.52	48.52	8
21 Dec 2023	48.71	48.71	48.71	48.71	48.71	-
20 Dec 2023	49.58	49.58	49.58	49.58	49.58	1
19 Dec 2023	49.62	49.62	49.62	49.62	49.62	1
18 Dec 2023	49.58	49.58	49.58	49.58	49.58	12
15 Dec 2023	48.45	48.94	48.24	48.94	48.94	44
14 Dec 2023	48.71	48.71	48.71	48.71	48.71	23
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,188.07+0.37(+0.01%)

Dow39,061.71+177.45(+0.46%)

Nasdaq16,299.59-32.97(-0.20%)

Bitcoin USD62,166.30-966.72(-1.53%)

CMC Crypto 2001,321.33+26.66(+2.06%)

Soybean Oil Futures,May-2025 (ZLK25.CBT)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,188.07
+0.37(+0.01%)

Dow
39,061.71
+177.45(+0.46%)

Nasdaq
16,299.59
-32.97(-0.20%)

Bitcoin USD
62,166.30
-966.72(-1.53%)

CMC Crypto 200
1,321.33
+26.66(+2.06%)