Yahoo

Mail

Singapore markets close in 42 minutes

Straits Times Index
3,329.30
-0.79(-0.02%)
Nikkei
38,556.87
-298.50(-0.77%)
Hang Seng
18,507.52
-313.64(-1.67%)
FTSE 100
8,239.97
-14.21(-0.17%)
Bitcoin USD
67,687.85
-220.96(-0.33%)
CMC Crypto 200
1,462.91
-21.79(-1.47%)

Soybean Oil Futures,Jul-2024 (ZLN24.CBT)

CBOT - CBOT Delayed price. Currency in USX

Add to watchlist

45.51

-0.01

(-0.02%)

As of 04:08AM EDT. Market open.

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2024	45.55	45.57	45.18	45.51	45.51	4,535
28 May 2024	45.01	45.93	44.95	45.52	45.52	70,984
27 May 2024	-	-	-	-	-	-
24 May 2024	45.19	45.45	44.76	44.95	44.95	70,984
23 May 2024	45.88	46.48	45.11	45.19	45.19	70,057
22 May 2024	45.81	46.72	45.70	45.88	45.88	78,116
21 May 2024	46.27	46.37	45.48	45.81	45.81	76,454
20 May 2024	45.40	46.62	45.20	46.32	46.32	87,325
17 May 2024	44.50	45.67	44.24	45.27	45.27	71,457
16 May 2024	43.55	44.69	43.35	44.52	44.52	68,128
15 May 2024	43.44	44.20	43.22	43.55	43.55	91,403
14 May 2024	45.15	45.29	43.11	43.40	43.40	96,851
13 May 2024	44.43	45.45	44.10	45.15	45.15	121,550
10 May 2024	42.81	44.76	42.68	44.44	44.44	134,287
09 May 2024	43.79	43.88	42.53	42.64	42.64	88,068
08 May 2024	44.50	44.78	43.64	43.79	43.79	92,118
07 May 2024	43.99	44.76	43.72	44.50	44.50	90,897
06 May 2024	43.08	44.11	43.00	43.84	43.84	85,096
03 May 2024	43.21	43.54	42.73	43.08	43.08	77,786
02 May 2024	43.40	43.59	42.83	43.24	43.24	68,773
01 May 2024	43.13	43.75	42.94	43.26	43.26	73,636
30 Apr 2024	44.31	44.33	42.68	43.01	43.01	122,936
29 Apr 2024	45.56	45.97	44.30	44.37	44.37	103,344
26 Apr 2024	45.44	45.75	45.27	45.54	45.54	70,808
25 Apr 2024	45.27	45.50	44.63	45.43	45.43	92,323
24 Apr 2024	45.89	45.98	45.10	45.27	45.27	90,483
23 Apr 2024	45.65	46.10	45.29	45.88	45.88	91,738
22 Apr 2024	45.00	46.12	44.91	45.66	45.66	127,944
19 Apr 2024	44.55	45.22	44.06	44.94	44.94	78,542
18 Apr 2024	45.62	45.83	44.36	44.66	44.66	88,081
17 Apr 2024	45.51	45.84	45.12	45.56	45.56	68,296
16 Apr 2024	45.95	45.99	45.12	45.48	45.48	75,549
15 Apr 2024	46.47	46.87	45.88	46.01	46.01	65,094
12 Apr 2024	46.51	47.22	46.15	46.45	46.45	63,618
11 Apr 2024	48.12	48.12	46.52	46.57	46.57	84,598
10 Apr 2024	48.11	48.55	47.47	48.12	48.12	87,422
09 Apr 2024	48.46	48.77	47.86	48.04	48.04	67,269
08 Apr 2024	49.54	49.62	48.24	48.45	48.45	61,191
05 Apr 2024	48.68	49.67	48.52	49.39	49.39	65,416
04 Apr 2024	49.34	49.61	48.37	48.67	48.67	56,068
03 Apr 2024	49.26	49.82	48.82	49.37	49.37	71,460
02 Apr 2024	48.85	50.27	48.75	49.15	49.15	65,286
01 Apr 2024	48.73	49.31	48.60	48.76	48.76	40,344
28 Mar 2024	48.22	48.74	47.80	48.48	48.48	39,685
27 Mar 2024	48.95	48.98	47.97	48.22	48.22	38,133
26 Mar 2024	49.56	49.71	48.94	48.99	48.99	26,852
25 Mar 2024	48.36	49.64	48.12	49.57	49.57	35,243
22 Mar 2024	49.35	49.35	48.19	48.21	48.21	31,346
21 Mar 2024	49.62	50.27	48.92	49.35	49.35	35,072
20 Mar 2024	48.69	49.68	48.55	49.52	49.52	36,308
19 Mar 2024	49.29	49.37	48.64	48.68	48.68	30,074
18 Mar 2024	50.01	50.29	48.70	49.27	49.27	39,999
15 Mar 2024	49.00	50.10	48.28	49.92	49.92	32,448
14 Mar 2024	49.10	49.77	48.78	48.91	48.91	38,879
13 Mar 2024	48.09	49.34	48.04	49.10	49.10	50,431
12 Mar 2024	47.20	48.39	46.74	48.29	48.29	46,518
11 Mar 2024	46.70	47.36	46.62	47.12	47.12	30,062
08 Mar 2024	46.84	47.31	45.51	46.65	46.65	51,031
07 Mar 2024	45.82	46.85	45.67	46.74	46.74	37,688
06 Mar 2024	45.47	46.19	45.39	45.73	45.73	26,919
05 Mar 2024	45.66	45.94	45.15	45.47	45.47	24,559
04 Mar 2024	45.59	46.05	45.36	45.58	45.58	22,876
01 Mar 2024	45.69	46.07	44.94	45.56	45.56	23,477
29 Feb 2024	45.59	45.92	45.07	45.62	45.62	25,348
28 Feb 2024	45.94	46.13	45.34	45.58	45.58	17,506
27 Feb 2024	45.46	46.47	45.41	45.94	45.94	21,764
26 Feb 2024	45.01	45.62	44.70	45.39	45.39	21,590
23 Feb 2024	45.26	45.56	44.61	45.00	45.00	24,813
22 Feb 2024	45.69	46.19	45.12	45.22	45.22	30,649
21 Feb 2024	46.28	46.43	45.55	45.73	45.73	24,005
20 Feb 2024	46.68	46.87	45.74	46.21	46.21	20,203
16 Feb 2024	46.93	47.20	46.27	46.39	46.39	19,448
15 Feb 2024	47.16	47.19	46.55	46.87	46.87	31,560
14 Feb 2024	48.12	48.33	47.07	47.26	47.26	28,880
13 Feb 2024	47.70	48.37	47.06	48.05	48.05	20,056
12 Feb 2024	47.99	47.99	47.24	47.64	47.64	22,976
09 Feb 2024	48.42	49.00	47.63	47.91	47.91	32,551
08 Feb 2024	47.28	48.61	47.25	48.42	48.42	42,066
07 Feb 2024	46.60	47.41	45.96	47.28	47.28	32,452
06 Feb 2024	46.00	46.83	46.00	46.55	46.55	27,223
05 Feb 2024	45.50	46.09	45.31	45.96	45.96	28,479
02 Feb 2024	46.48	46.48	45.39	45.50	45.50	20,682
01 Feb 2024	46.80	47.11	46.12	46.33	46.33	21,440
31 Jan 2024	46.82	47.09	46.15	46.81	46.81	17,926
30 Jan 2024	46.47	47.04	45.86	46.83	46.83	23,779
29 Jan 2024	47.87	47.87	46.14	46.52	46.52	33,953
26 Jan 2024	47.48	47.84	46.94	47.68	47.68	18,138
25 Jan 2024	48.13	48.23	46.95	47.36	47.36	31,858
24 Jan 2024	48.75	49.03	47.93	48.06	48.06	22,399
23 Jan 2024	48.79	49.20	48.52	48.83	48.83	17,572
22 Jan 2024	47.56	48.86	47.56	48.79	48.79	17,322
19 Jan 2024	48.24	48.65	47.48	47.63	47.63	24,070
18 Jan 2024	48.20	48.69	47.57	48.14	48.14	17,414
17 Jan 2024	47.90	48.35	47.25	48.20	48.20	22,407
16 Jan 2024	48.85	49.09	47.85	47.88	47.88	23,074
12 Jan 2024	49.29	50.00	48.14	48.76	48.76	33,301
11 Jan 2024	48.75	49.38	48.66	49.19	49.19	22,879
10 Jan 2024	49.12	49.27	48.59	48.76	48.76	21,924
09 Jan 2024	48.33	49.13	48.26	48.99	48.99	22,101
08 Jan 2024	48.34	48.50	47.00	48.35	48.35	25,045
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,329.30-0.79(-0.02%)

Nikkei38,556.87-298.50(-0.77%)

Hang Seng18,507.52-313.64(-1.67%)

FTSE 1008,239.97-14.21(-0.17%)

Bitcoin USD67,687.85-220.96(-0.33%)

CMC Crypto 2001,462.91-21.79(-1.47%)

Soybean Oil Futures,Jul-2024 (ZLN24.CBT)

Straits Times Index
3,329.30
-0.79(-0.02%)

Nikkei
38,556.87
-298.50(-0.77%)

Hang Seng
18,507.52
-313.64(-1.67%)

FTSE 100
8,239.97
-14.21(-0.17%)

Bitcoin USD
67,687.85
-220.96(-0.33%)

CMC Crypto 200
1,462.91
-21.79(-1.47%)