Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,831.11 -711.94 (-1.10%) CMC Crypto 200
1,327.58 -68.95 (-4.94%)
Soybean Oil Futures,Aug-2024 (ZLQ24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 45.66 | 45.98 | 45.52 | 45.78 | 45.78 | 11,059 |
| 25 Apr 2024 | 45.47 | 45.74 | 44.87 | 45.66 | 45.66 | 15,778 |
| 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 |
| 04 Mar 2024 | 45.50 | 45.91 | 45.30 | 45.47 | 45.47 | 7,363 |
| 01 Mar 2024 | 45.51 | 45.93 | 44.87 | 45.45 | 45.45 | 4,793 |
| 29 Feb 2024 | 45.50 | 45.80 | 45.00 | 45.52 | 45.52 | 4,199 |
| 28 Feb 2024 | 45.81 | 46.01 | 45.24 | 45.48 | 45.48 | 3,842 |
| 27 Feb 2024 | 45.43 | 46.32 | 45.28 | 45.81 | 45.81 | 4,036 |
| 26 Feb 2024 | 44.96 | 45.51 | 44.64 | 45.28 | 45.28 | 4,572 |
| 23 Feb 2024 | 45.24 | 45.47 | 44.54 | 44.91 | 44.91 | 5,924 |
| 22 Feb 2024 | 45.71 | 46.03 | 45.04 | 45.14 | 45.14 | 8,476 |
| 21 Feb 2024 | 46.04 | 46.23 | 45.39 | 45.58 | 45.58 | 4,763 |
| 20 Feb 2024 | 46.49 | 46.64 | 45.58 | 46.04 | 46.04 | 5,390 |
| 16 Feb 2024 | 46.82 | 46.99 | 46.12 | 46.23 | 46.23 | 3,954 |
| 15 Feb 2024 | 46.74 | 46.95 | 46.41 | 46.68 | 46.68 | 5,025 |
| 14 Feb 2024 | 47.88 | 48.07 | 46.91 | 47.11 | 47.11 | 6,360 |
| 13 Feb 2024 | 47.42 | 48.12 | 46.85 | 47.81 | 47.81 | 5,289 |
| 12 Feb 2024 | 47.60 | 47.67 | 46.99 | 47.42 | 47.42 | 4,614 |
| 09 Feb 2024 | 48.10 | 48.65 | 47.37 | 47.65 | 47.65 | 5,708 |
| 08 Feb 2024 | 46.98 | 48.25 | 46.97 | 48.08 | 48.08 | 7,312 |
| 07 Feb 2024 | 46.35 | 47.09 | 45.70 | 46.95 | 46.95 | 5,148 |
| 06 Feb 2024 | 45.96 | 46.53 | 45.88 | 46.28 | 46.28 | 4,756 |
| 05 Feb 2024 | 45.40 | 45.82 | 45.15 | 45.73 | 45.73 | 3,294 |
| 02 Feb 2024 | 46.30 | 46.30 | 45.21 | 45.32 | 45.32 | 3,590 |
| 01 Feb 2024 | 46.47 | 46.84 | 45.90 | 46.11 | 46.11 | 4,253 |
| 31 Jan 2024 | 46.76 | 46.84 | 45.97 | 46.58 | 46.58 | 2,436 |
| 30 Jan 2024 | 46.39 | 46.82 | 45.70 | 46.62 | 46.62 | 4,161 |
| 29 Jan 2024 | 47.49 | 47.49 | 46.03 | 46.36 | 46.36 | 6,830 |
| 26 Jan 2024 | 47.16 | 47.53 | 46.73 | 47.39 | 47.39 | 3,041 |
| 25 Jan 2024 | 47.82 | 47.91 | 46.72 | 47.10 | 47.10 | 5,452 |
| 24 Jan 2024 | 48.40 | 48.68 | 47.64 | 47.76 | 47.76 | 4,240 |
| 23 Jan 2024 | 48.47 | 48.82 | 48.24 | 48.51 | 48.51 | 3,693 |
| 22 Jan 2024 | 47.36 | 48.55 | 47.35 | 48.47 | 48.47 | 2,996 |
| 19 Jan 2024 | 47.94 | 48.33 | 47.24 | 47.38 | 47.38 | 5,043 |
| 18 Jan 2024 | 47.82 | 48.34 | 47.31 | 47.82 | 47.82 | 3,526 |
| 17 Jan 2024 | 47.66 | 48.00 | 47.02 | 47.86 | 47.86 | 4,059 |
| 16 Jan 2024 | 48.57 | 48.76 | 47.58 | 47.62 | 47.62 | 4,114 |
| 12 Jan 2024 | 49.09 | 49.63 | 47.84 | 48.45 | 48.45 | 8,362 |
| 11 Jan 2024 | 48.49 | 49.04 | 48.40 | 48.88 | 48.88 | 3,291 |
| 10 Jan 2024 | 48.82 | 49.00 | 48.32 | 48.48 | 48.48 | 3,270 |
| 09 Jan 2024 | 48.08 | 48.82 | 48.02 | 48.73 | 48.73 | 3,587 |
| 08 Jan 2024 | 48.13 | 48.29 | 46.83 | 48.08 | 48.08 | 3,460 |
| 05 Jan 2024 | 48.51 | 48.80 | 47.91 | 48.04 | 48.04 | 3,107 |
| 04 Jan 2024 | 48.86 | 48.86 | 48.28 | 48.51 | 48.51 | 2,468 |
| 03 Jan 2024 | 48.81 | 49.24 | 48.09 | 48.95 | 48.95 | 2,663 |
| 02 Jan 2024 | 48.28 | 48.87 | 47.71 | 48.72 | 48.72 | 3,132 |
| 29 Dec 2023 | 48.36 | 48.74 | 48.09 | 48.66 | 48.66 | 1,984 |
| 28 Dec 2023 | 49.16 | 49.58 | 48.44 | 48.50 | 48.50 | 1,262 |
| 27 Dec 2023 | 49.18 | 49.47 | 48.24 | 49.18 | 49.18 | 1,555 |
| 26 Dec 2023 | 49.92 | 49.96 | 48.42 | 49.14 | 49.14 | 3,156 |
| 22 Dec 2023 | 49.80 | 49.98 | 49.39 | 49.46 | 49.46 | 2,143 |
| 21 Dec 2023 | 50.68 | 50.68 | 49.58 | 49.64 | 49.64 | 2,976 |
| 20 Dec 2023 | 50.93 | 51.58 | 50.35 | 50.78 | 50.78 | 2,616 |
| 19 Dec 2023 | 50.82 | 51.23 | 50.15 | 50.84 | 50.84 | 1,291 |
| 18 Dec 2023 | 50.31 | 50.95 | 50.03 | 50.74 | 50.74 | 2,810 |
| 15 Dec 2023 | 50.01 | 50.32 | 49.01 | 50.18 | 50.18 | 3,615 |
| 14 Dec 2023 | 50.02 | 50.69 | 49.49 | 49.77 | 49.77 | 2,712 |
| 13 Dec 2023 | 50.11 | 50.36 | 49.62 | 49.73 | 49.73 | 2,221 |
| 12 Dec 2023 | 50.77 | 51.14 | 49.73 | 50.11 | 50.11 | 1,508 |
| 11 Dec 2023 | 49.86 | 50.82 | 49.86 | 50.73 | 50.73 | 1,924 |
| 08 Dec 2023 | 50.47 | 51.02 | 49.73 | 49.87 | 49.87 | 1,959 |
| 07 Dec 2023 | 49.13 | 50.88 | 49.06 | 50.62 | 50.62 | 1,950 |
| 06 Dec 2023 | 49.99 | 50.21 | 48.66 | 49.03 | 49.03 | 2,063 |
| 05 Dec 2023 | 50.92 | 50.92 | 49.23 | 49.86 | 49.86 | 2,369 |
| 04 Dec 2023 | 50.86 | 51.44 | 50.59 | 50.71 | 50.71 | 2,424 |
| *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.