Singapore markets closed

Soybean Oil Futures,Aug-2024 (ZLQ24.CBT)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
43.87-0.21 (-0.48%)
At close: 02:19PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202444.0844.1943.7243.9043.9024,752
13 Jun 202444.1444.2143.5444.0844.0824,752
12 Jun 202443.9544.4043.7044.0044.0026,961
11 Jun 202443.8744.3143.3443.9143.9135,729
10 Jun 202443.8244.1143.3743.9043.9026,567
07 Jun 202444.5944.6743.7543.8743.8717,934
06 Jun 202443.4444.8643.3744.5844.5823,096
05 Jun 202443.8744.1643.2943.3843.3822,616
04 Jun 202444.3744.8043.8143.8543.8521,605
03 Jun 202445.7745.7744.2744.3844.3828,588
31 May 202445.9646.7845.5745.7845.7814,621
30 May 202446.1246.1545.2045.9845.9815,946
29 May 202445.7646.2645.3846.1446.1413,517
28 May 202445.2646.1845.2245.7845.7816,361
27 May 2024------
24 May 202445.4745.7145.0645.2245.2215,291
23 May 202446.1046.7345.4045.4845.4814,052
22 May 202446.0847.0046.0046.1446.1414,580
21 May 202446.5046.5945.7546.0946.0918,063
20 May 202445.6046.8445.4546.5646.5618,927
17 May 202444.7845.9444.5245.5445.5415,070
16 May 202443.8644.9543.6644.8044.8011,528
15 May 202443.7344.5043.5343.8543.8520,470
14 May 202445.4345.5243.4243.7143.7119,771
13 May 202444.6845.7044.3945.4245.4225,890
10 May 202443.1044.9942.9644.6844.6831,495
09 May 202444.0744.1442.8342.9342.9315,938
08 May 202444.7545.0343.9244.0644.0612,526
07 May 202444.1844.9843.9444.7544.7521,195
06 May 202443.3044.3443.2644.0644.0622,563
03 May 202443.4243.7843.0043.3443.3416,109
02 May 202443.6043.8443.1443.5143.5112,733
01 May 202443.4544.0243.2543.5443.5411,394
30 Apr 202444.5444.5843.0043.3243.3232,710
29 Apr 202445.8746.2144.5844.6344.6315,641
26 Apr 202445.6645.9845.5245.7945.7911,138
25 Apr 202445.4745.7444.8745.6645.6619,188
24 Apr 202446.0246.1445.3345.4545.4515,778
23 Apr 202445.8246.2745.4846.0746.079,629
22 Apr 202445.2046.2845.1145.8645.8614,049
19 Apr 202444.8045.4244.3045.1445.149,451
18 Apr 202445.8146.0044.5944.8844.8813,227
17 Apr 202445.7046.0345.3645.7445.7411,848
16 Apr 202446.1146.2045.3745.6945.6913,356
15 Apr 202446.6847.0146.1146.2246.2211,022
12 Apr 202446.7647.3946.3646.6446.6411,741
11 Apr 202448.2648.2746.7146.7746.7717,612
10 Apr 202448.2748.6747.6448.2648.2613,259
09 Apr 202448.5948.8948.0148.1948.1913,528
08 Apr 202449.6049.6548.3748.5848.5810,528
05 Apr 202448.8449.7148.6049.4649.4610,841
04 Apr 202449.4749.6748.4948.7548.7513,120
03 Apr 202449.3949.8748.9449.4649.4612,490
02 Apr 202448.8550.2848.8249.2449.2416,042
01 Apr 202448.7549.3248.6548.8248.828,750
28 Mar 202448.2748.7547.8448.5448.546,792
27 Mar 202448.9448.9848.0148.2548.259,343
26 Mar 202449.5249.6448.9448.9948.996,239
25 Mar 202448.3149.5748.1049.5249.525,870
22 Mar 202449.1749.2448.1548.1748.175,856
21 Mar 202449.4750.1448.8749.2749.275,698
20 Mar 202448.6749.5648.4949.4249.427,252
19 Mar 202449.1949.2948.5848.6148.615,701
18 Mar 202449.9050.1348.6249.1949.199,711
15 Mar 202448.8849.9648.1649.7949.798,959
14 Mar 202448.9349.6348.6648.7748.7713,555
13 Mar 202447.8749.2047.8748.9948.9913,648
12 Mar 202447.0548.2346.6148.1348.1311,545
11 Mar 202446.5647.2146.5247.0047.008,431
08 Mar 202446.6547.1345.4446.5346.538,080
07 Mar 202445.7046.6745.5346.5546.558,932
06 Mar 202445.3846.0745.3745.6045.605,626
05 Mar 202445.5445.8145.0745.3845.386,557
04 Mar 202445.5045.9145.3045.4745.477,363
01 Mar 202445.5145.9344.8745.4545.454,793
29 Feb 202445.5045.8045.0045.5245.524,199
28 Feb 202445.8146.0145.2445.4845.483,842
27 Feb 202445.4346.3245.2845.8145.814,036
26 Feb 202444.9645.5144.6445.2845.284,572
23 Feb 202445.2445.4744.5444.9144.915,924
22 Feb 202445.7146.0345.0445.1445.148,476
21 Feb 202446.0446.2345.3945.5845.584,763
20 Feb 202446.4946.6445.5846.0446.045,390
16 Feb 202446.8246.9946.1246.2346.233,954
15 Feb 202446.7446.9546.4146.6846.685,025
14 Feb 202447.8848.0746.9147.1147.116,360
13 Feb 202447.4248.1246.8547.8147.815,289
12 Feb 202447.6047.6746.9947.4247.424,614
09 Feb 202448.1048.6547.3747.6547.655,708
08 Feb 202446.9848.2546.9748.0848.087,312
07 Feb 202446.3547.0945.7046.9546.955,148
06 Feb 202445.9646.5345.8846.2846.284,756
05 Feb 202445.4045.8245.1545.7345.733,294
02 Feb 202446.3046.3045.2145.3245.323,590
01 Feb 202446.4746.8445.9046.1146.114,253
31 Jan 202446.7646.8445.9746.5846.582,436
30 Jan 202446.3946.8245.7046.6246.624,161
29 Jan 202447.4947.4946.0346.3646.366,830
26 Jan 202447.1647.5346.7347.3947.393,041
25 Jan 202447.8247.9146.7247.1047.105,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...