Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Soybean Oil Futures,Aug-2024 (ZLQ24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 02:19PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 45.83 | 46.04 | 43.55 | 43.66 | 43.66 | 40,278 |
| 25 Jul 2024 | 46.15 | 46.24 | 45.22 | 45.81 | 45.81 | 40,278 |
| 24 Jul 2024 | 46.66 | 46.66 | 45.91 | 46.02 | 46.02 | 41,289 |
| 23 Jul 2024 | 46.80 | 47.31 | 46.49 | 46.66 | 46.66 | 42,889 |
| 22 Jul 2024 | 46.56 | 47.27 | 46.51 | 47.00 | 47.00 | 29,970 |
| 19 Jul 2024 | 46.45 | 47.29 | 46.06 | 46.56 | 46.56 | 41,505 |
| 18 Jul 2024 | 46.22 | 46.65 | 45.77 | 46.45 | 46.45 | 42,623 |
| 17 Jul 2024 | 46.65 | 47.37 | 46.12 | 46.21 | 46.21 | 50,992 |
| 16 Jul 2024 | 46.48 | 47.26 | 46.33 | 46.70 | 46.70 | 38,070 |
| 15 Jul 2024 | 46.65 | 46.70 | 45.18 | 46.42 | 46.42 | 54,285 |
| 12 Jul 2024 | 47.22 | 47.80 | 46.56 | 46.65 | 46.65 | 45,887 |
| 11 Jul 2024 | 46.34 | 47.67 | 46.34 | 47.12 | 47.12 | 37,561 |
| 10 Jul 2024 | 47.13 | 47.40 | 46.21 | 46.34 | 46.34 | 30,019 |
| 09 Jul 2024 | 49.08 | 49.08 | 46.86 | 46.95 | 46.95 | 47,607 |
| 08 Jul 2024 | 49.62 | 49.62 | 48.70 | 49.09 | 49.09 | 32,676 |
| 05 Jul 2024 | 48.55 | 49.78 | 48.05 | 49.55 | 49.55 | 46,931 |
| 03 Jul 2024 | 47.10 | 48.85 | 46.81 | 48.64 | 48.64 | 67,946 |
| 02 Jul 2024 | 46.03 | 47.25 | 45.78 | 47.04 | 47.04 | 62,442 |
| 01 Jul 2024 | 44.07 | 46.15 | 44.02 | 46.03 | 46.03 | 61,741 |
| 28 Jun 2024 | 43.67 | 44.32 | 43.51 | 44.07 | 44.07 | 40,195 |
| 27 Jun 2024 | 43.78 | 44.34 | 43.28 | 43.73 | 43.73 | 58,420 |
| 26 Jun 2024 | 43.06 | 44.03 | 43.01 | 43.72 | 43.72 | 83,717 |
| 25 Jun 2024 | 43.79 | 43.92 | 42.80 | 43.03 | 43.03 | 75,602 |
| 24 Jun 2024 | 44.21 | 44.43 | 43.56 | 43.79 | 43.79 | 58,161 |
| 21 Jun 2024 | 44.25 | 44.42 | 43.87 | 44.20 | 44.20 | 41,702 |
| 20 Jun 2024 | 44.51 | 45.13 | 44.14 | 44.25 | 44.25 | 59,731 |
| 18 Jun 2024 | 43.94 | 44.89 | 43.67 | 44.50 | 44.50 | 52,644 |
| 17 Jun 2024 | 43.86 | 44.09 | 43.36 | 43.94 | 43.94 | 34,172 |
| 14 Jun 2024 | 44.08 | 44.19 | 43.72 | 43.90 | 43.90 | 33,260 |
| 13 Jun 2024 | 44.14 | 44.21 | 43.54 | 44.08 | 44.08 | 24,752 |
| 12 Jun 2024 | 43.95 | 44.40 | 43.70 | 44.00 | 44.00 | 26,961 |
| 11 Jun 2024 | 43.87 | 44.31 | 43.34 | 43.91 | 43.91 | 35,729 |
| 10 Jun 2024 | 43.82 | 44.11 | 43.37 | 43.90 | 43.90 | 26,567 |
| 07 Jun 2024 | 44.59 | 44.67 | 43.75 | 43.87 | 43.87 | 17,934 |
| 06 Jun 2024 | 43.44 | 44.86 | 43.37 | 44.58 | 44.58 | 23,096 |
| 05 Jun 2024 | 43.87 | 44.16 | 43.29 | 43.38 | 43.38 | 22,616 |
| 04 Jun 2024 | 44.37 | 44.80 | 43.81 | 43.85 | 43.85 | 21,605 |
| 03 Jun 2024 | 45.77 | 45.77 | 44.27 | 44.38 | 44.38 | 28,588 |
| 31 May 2024 | 45.96 | 46.78 | 45.57 | 45.78 | 45.78 | 14,621 |
| 30 May 2024 | 46.12 | 46.15 | 45.20 | 45.98 | 45.98 | 15,946 |
| 29 May 2024 | 45.76 | 46.26 | 45.38 | 46.14 | 46.14 | 13,517 |
| 28 May 2024 | 45.26 | 46.18 | 45.22 | 45.78 | 45.78 | 16,361 |
| 24 May 2024 | 45.47 | 45.71 | 45.06 | 45.22 | 45.22 | 15,291 |
| 23 May 2024 | 46.10 | 46.73 | 45.40 | 45.48 | 45.48 | 14,052 |
| 22 May 2024 | 46.08 | 47.00 | 46.00 | 46.14 | 46.14 | 14,580 |
| 21 May 2024 | 46.50 | 46.59 | 45.75 | 46.09 | 46.09 | 18,063 |
| 20 May 2024 | 45.60 | 46.84 | 45.45 | 46.56 | 46.56 | 18,927 |
| 17 May 2024 | 44.78 | 45.94 | 44.52 | 45.54 | 45.54 | 15,070 |
| 16 May 2024 | 43.86 | 44.95 | 43.66 | 44.80 | 44.80 | 11,528 |
| 15 May 2024 | 43.73 | 44.50 | 43.53 | 43.85 | 43.85 | 20,470 |
| 14 May 2024 | 45.43 | 45.52 | 43.42 | 43.71 | 43.71 | 19,771 |
| 13 May 2024 | 44.68 | 45.70 | 44.39 | 45.42 | 45.42 | 25,890 |
| 10 May 2024 | 43.10 | 44.99 | 42.96 | 44.68 | 44.68 | 31,495 |
| 09 May 2024 | 44.07 | 44.14 | 42.83 | 42.93 | 42.93 | 15,938 |
| 08 May 2024 | 44.75 | 45.03 | 43.92 | 44.06 | 44.06 | 12,526 |
| 07 May 2024 | 44.18 | 44.98 | 43.94 | 44.75 | 44.75 | 21,195 |
| 06 May 2024 | 43.30 | 44.34 | 43.26 | 44.06 | 44.06 | 22,563 |
| 03 May 2024 | 43.42 | 43.78 | 43.00 | 43.34 | 43.34 | 16,109 |
| 02 May 2024 | 43.60 | 43.84 | 43.14 | 43.51 | 43.51 | 12,733 |
| 01 May 2024 | 43.45 | 44.02 | 43.25 | 43.54 | 43.54 | 11,394 |
| 30 Apr 2024 | 44.54 | 44.58 | 43.00 | 43.32 | 43.32 | 32,710 |
| 29 Apr 2024 | 45.87 | 46.21 | 44.58 | 44.63 | 44.63 | 15,641 |
| 26 Apr 2024 | 45.66 | 45.98 | 45.52 | 45.79 | 45.79 | 11,138 |
| 25 Apr 2024 | 45.47 | 45.74 | 44.87 | 45.66 | 45.66 | 19,188 |
| 24 Apr 2024 | 46.02 | 46.14 | 45.33 | 45.45 | 45.45 | 15,778 |
| 23 Apr 2024 | 45.82 | 46.27 | 45.48 | 46.07 | 46.07 | 9,629 |
| 22 Apr 2024 | 45.20 | 46.28 | 45.11 | 45.86 | 45.86 | 14,049 |
| 19 Apr 2024 | 44.80 | 45.42 | 44.30 | 45.14 | 45.14 | 9,451 |
| 18 Apr 2024 | 45.81 | 46.00 | 44.59 | 44.88 | 44.88 | 13,227 |
| 17 Apr 2024 | 45.70 | 46.03 | 45.36 | 45.74 | 45.74 | 11,848 |
| 16 Apr 2024 | 46.11 | 46.20 | 45.37 | 45.69 | 45.69 | 13,356 |
| 15 Apr 2024 | 46.68 | 47.01 | 46.11 | 46.22 | 46.22 | 11,022 |
| 12 Apr 2024 | 46.76 | 47.39 | 46.36 | 46.64 | 46.64 | 11,741 |
| 11 Apr 2024 | 48.26 | 48.27 | 46.71 | 46.77 | 46.77 | 17,612 |
| 10 Apr 2024 | 48.27 | 48.67 | 47.64 | 48.26 | 48.26 | 13,259 |
| 09 Apr 2024 | 48.59 | 48.89 | 48.01 | 48.19 | 48.19 | 13,528 |
| 08 Apr 2024 | 49.60 | 49.65 | 48.37 | 48.58 | 48.58 | 10,528 |
| 05 Apr 2024 | 48.84 | 49.71 | 48.60 | 49.46 | 49.46 | 10,841 |
| 04 Apr 2024 | 49.47 | 49.67 | 48.49 | 48.75 | 48.75 | 13,120 |
| 03 Apr 2024 | 49.39 | 49.87 | 48.94 | 49.46 | 49.46 | 12,490 |
| 02 Apr 2024 | 48.85 | 50.28 | 48.82 | 49.24 | 49.24 | 16,042 |
| 01 Apr 2024 | 48.75 | 49.32 | 48.65 | 48.82 | 48.82 | 8,750 |
| 28 Mar 2024 | 48.27 | 48.75 | 47.84 | 48.54 | 48.54 | 6,792 |
| 27 Mar 2024 | 48.94 | 48.98 | 48.01 | 48.25 | 48.25 | 9,343 |
| 26 Mar 2024 | 49.52 | 49.64 | 48.94 | 48.99 | 48.99 | 6,239 |
| 25 Mar 2024 | 48.31 | 49.57 | 48.10 | 49.52 | 49.52 | 5,870 |
| 22 Mar 2024 | 49.17 | 49.24 | 48.15 | 48.17 | 48.17 | 5,856 |
| 21 Mar 2024 | 49.47 | 50.14 | 48.87 | 49.27 | 49.27 | 5,698 |
| 20 Mar 2024 | 48.67 | 49.56 | 48.49 | 49.42 | 49.42 | 7,252 |
| 19 Mar 2024 | 49.19 | 49.29 | 48.58 | 48.61 | 48.61 | 5,701 |
| 18 Mar 2024 | 49.90 | 50.13 | 48.62 | 49.19 | 49.19 | 9,711 |
| 15 Mar 2024 | 48.88 | 49.96 | 48.16 | 49.79 | 49.79 | 8,959 |
| 14 Mar 2024 | 48.93 | 49.63 | 48.66 | 48.77 | 48.77 | 13,555 |
| 13 Mar 2024 | 47.87 | 49.20 | 47.87 | 48.99 | 48.99 | 13,648 |
| 12 Mar 2024 | 47.05 | 48.23 | 46.61 | 48.13 | 48.13 | 11,545 |
| 11 Mar 2024 | 46.56 | 47.21 | 46.52 | 47.00 | 47.00 | 8,431 |
| 08 Mar 2024 | 46.65 | 47.13 | 45.44 | 46.53 | 46.53 | 8,080 |
| 07 Mar 2024 | 45.70 | 46.67 | 45.53 | 46.55 | 46.55 | 8,932 |
| 06 Mar 2024 | 45.38 | 46.07 | 45.37 | 45.60 | 45.60 | 5,626 |
| 05 Mar 2024 | 45.54 | 45.81 | 45.07 | 45.38 | 45.38 | 6,557 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.