Mail

ZLQ23.CBT - Soybean Oil Futures,Aug-2023

CBOT - CBOT Delayed Price. Currency in USX

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	47.79	49.50	47.68	49.47	49.47	27,013
01 Jun 2023	46.37	48.00	46.28	47.84	47.84	27,013
31 May 2023	46.33	46.66	44.68	46.31	46.31	26,230
30 May 2023	48.92	49.05	46.05	46.32	46.32	17,942
29 May 2023	-	-	-	-	-	-
26 May 2023	48.60	49.65	48.48	48.89	48.89	16,029
25 May 2023	48.15	49.08	47.99	48.53	48.53	13,914
24 May 2023	47.86	48.91	47.60	48.08	48.08	11,369
23 May 2023	48.79	48.88	47.43	47.87	47.87	15,937
22 May 2023	47.40	49.13	46.79	48.79	48.79	18,620
19 May 2023	47.62	49.07	47.03	47.35	47.35	26,645
18 May 2023	46.76	47.80	46.06	47.41	47.41	26,567
17 May 2023	47.60	48.06	45.94	46.55	46.55	54,113
16 May 2023	49.60	49.65	47.07	47.47	47.47	23,923
15 May 2023	48.99	50.27	48.64	49.60	49.60	19,376
12 May 2023	51.04	51.29	48.84	49.35	49.35	14,997
11 May 2023	51.80	51.99	50.86	50.95	50.95	16,072
10 May 2023	52.75	52.88	51.73	51.83	51.83	12,955
09 May 2023	53.40	53.65	52.50	52.75	52.75	12,868
08 May 2023	53.98	54.73	53.17	53.37	53.37	10,891
05 May 2023	52.23	54.23	52.12	53.98	53.98	17,326
04 May 2023	52.18	52.99	51.97	52.24	52.24	13,217
03 May 2023	51.67	52.52	50.76	52.40	52.40	16,196
02 May 2023	51.62	52.33	51.48	51.59	51.59	14,118
01 May 2023	51.36	51.80	50.79	51.60	51.60	7,048
28 Apr 2023	50.81	51.50	50.36	51.42	51.42	15,169
27 Apr 2023	52.21	52.28	50.37	50.63	50.63	14,092
26 Apr 2023	51.87	52.57	51.62	52.24	52.24	11,075
25 Apr 2023	52.46	52.67	51.69	51.91	51.91	11,620
24 Apr 2023	53.21	53.40	52.37	52.49	52.49	14,794
21 Apr 2023	54.36	54.62	53.05	53.22	53.22	10,187
20 Apr 2023	54.61	55.06	53.95	54.23	54.23	9,842
19 Apr 2023	55.23	55.82	54.47	54.79	54.79	7,175
18 Apr 2023	54.36	55.89	54.23	55.22	55.22	9,118
17 Apr 2023	53.63	54.54	53.35	54.40	54.40	9,415
14 Apr 2023	53.61	53.73	52.60	53.58	53.58	7,426
13 Apr 2023	53.93	54.04	53.38	53.62	53.62	7,015
12 Apr 2023	54.65	54.72	53.50	53.96	53.96	9,660
11 Apr 2023	54.58	55.41	54.39	54.76	54.76	8,584
10 Apr 2023	54.68	55.03	54.07	54.54	54.54	7,066
06 Apr 2023	55.17	55.29	54.06	54.49	54.49	-
05 Apr 2023	55.63	56.02	55.06	55.17	55.17	8,598
04 Apr 2023	56.30	56.82	54.88	55.55	55.55	9,257
03 Apr 2023	56.38	57.00	55.89	56.34	56.34	7,468
31 Mar 2023	54.36	55.96	53.88	55.24	55.24	10,723
30 Mar 2023	54.79	55.32	54.06	54.26	54.26	8,740
29 Mar 2023	54.51	55.12	54.15	55.00	55.00	7,905
28 Mar 2023	54.33	54.87	53.92	54.64	54.64	7,632
27 Mar 2023	53.14	54.47	52.66	54.28	54.28	7,646
24 Mar 2023	52.26	53.57	51.47	52.97	52.97	12,208
23 Mar 2023	54.24	54.46	51.24	52.08	52.08	15,169
22 Mar 2023	55.95	56.00	54.14	54.30	54.30	7,951
21 Mar 2023	57.24	57.48	55.69	55.85	55.85	6,734
20 Mar 2023	56.83	57.81	55.56	57.29	57.29	5,608
17 Mar 2023	57.10	57.37	56.34	56.94	56.94	6,978
16 Mar 2023	56.14	57.29	55.78	57.13	57.13	9,432
15 Mar 2023	56.07	56.34	54.89	56.03	56.03	8,151
14 Mar 2023	55.80	56.73	55.59	56.07	56.07	5,723
13 Mar 2023	56.64	57.04	55.27	55.65	55.65	8,255
10 Mar 2023	56.95	57.02	55.89	56.43	56.43	9,304
09 Mar 2023	58.49	58.93	56.66	56.69	56.69	6,635
08 Mar 2023	58.21	58.96	58.00	58.49	58.49	4,629
07 Mar 2023	59.49	59.60	57.59	58.11	58.11	8,610
06 Mar 2023	60.14	60.26	59.42	59.50	59.50	4,808
03 Mar 2023	60.82	61.13	59.91	60.28	60.28	6,997
02 Mar 2023	59.92	61.01	59.45	60.88	60.88	9,293
01 Mar 2023	59.33	60.04	58.99	59.97	59.97	5,432
28 Feb 2023	59.33	59.55	59.05	59.15	59.15	7,213
27 Feb 2023	60.29	60.61	59.19	59.49	59.49	3,709
24 Feb 2023	61.15	61.56	59.93	60.11	60.11	6,036
23 Feb 2023	61.96	62.50	60.88	61.05	61.05	6,855
22 Feb 2023	61.95	62.47	61.54	61.93	61.93	7,483
21 Feb 2023	61.06	62.18	60.40	61.98	61.98	7,321
17 Feb 2023	61.44	61.50	60.58	60.95	60.95	4,906
16 Feb 2023	60.66	61.56	60.50	61.39	61.39	6,509
15 Feb 2023	59.88	60.84	59.29	60.74	60.74	7,341
14 Feb 2023	59.76	60.26	59.27	60.02	60.02	4,673
13 Feb 2023	60.07	60.36	59.26	59.77	59.77	5,426
10 Feb 2023	58.81	60.18	58.69	60.15	60.15	7,202
09 Feb 2023	60.27	60.54	58.75	58.81	58.81	6,706
08 Feb 2023	60.61	60.71	59.80	60.30	60.30	5,361
07 Feb 2023	59.26	61.04	59.26	60.48	60.48	7,409
06 Feb 2023	59.24	59.73	58.54	59.22	59.22	4,959
03 Feb 2023	60.64	60.84	59.10	59.24	59.24	7,651
02 Feb 2023	60.78	60.98	60.15	60.69	60.69	4,720
01 Feb 2023	61.91	62.00	60.19	60.67	60.67	5,360
31 Jan 2023	60.95	61.91	60.52	61.87	61.87	5,606
30 Jan 2023	60.84	61.40	60.65	61.07	61.07	4,254
27 Jan 2023	60.49	60.91	59.73	60.48	60.48	6,286
26 Jan 2023	60.21	60.99	59.87	60.43	60.43	4,399
25 Jan 2023	60.67	60.75	59.76	60.21	60.21	7,938
24 Jan 2023	61.27	61.27	60.42	60.54	60.54	3,420
23 Jan 2023	60.90	61.44	60.45	61.29	61.29	4,913
20 Jan 2023	61.98	62.60	60.92	61.20	61.20	5,830
19 Jan 2023	62.38	62.68	61.47	61.91	61.91	4,444
18 Jan 2023	62.63	63.21	62.04	62.54	62.54	5,971
17 Jan 2023	62.11	62.66	61.58	62.46	62.46	3,982
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	62.22	62.23	61.01	62.04	62.04	3,683
12 Jan 2023	61.06	62.34	61.06	62.17	62.17	4,557
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...