Mail

ZLQ24.CBT - Soybean Oil Futures,Aug-2024

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	47.69	47.69	47.69	47.69	47.69	436
01 Jun 2023	45.83	46.58	45.73	46.51	46.51	436
31 May 2023	44.83	45.77	44.83	45.60	45.60	374
30 May 2023	46.64	46.64	45.50	45.68	45.68	147
29 May 2023	-	-	-	-	-	-
26 May 2023	48.05	48.05	47.70	47.70	47.70	80
25 May 2023	47.13	47.40	47.13	47.24	47.24	246
24 May 2023	47.47	47.47	47.16	47.16	47.16	511
23 May 2023	46.85	47.25	46.84	46.96	46.96	401
22 May 2023	46.99	47.75	46.99	47.75	47.75	69
19 May 2023	48.23	48.23	46.58	46.58	46.58	211
18 May 2023	46.84	46.84	46.84	46.84	46.84	177
17 May 2023	46.05	46.13	45.50	45.95	45.95	728
16 May 2023	46.73	46.95	45.99	46.26	46.26	408
15 May 2023	48.01	48.01	48.01	48.01	48.01	4
12 May 2023	49.00	49.00	47.80	47.80	47.80	258
11 May 2023	49.95	49.95	49.25	49.25	49.25	73
10 May 2023	49.97	49.98	49.97	49.98	49.98	75
09 May 2023	51.38	51.38	50.62	50.62	50.62	68
08 May 2023	51.25	51.38	51.25	51.38	51.38	236
05 May 2023	51.78	51.78	51.78	51.78	51.78	121
04 May 2023	50.51	50.51	50.51	50.51	50.51	26
03 May 2023	50.73	50.73	50.73	50.73	50.73	19
02 May 2023	50.19	50.20	49.97	50.05	50.05	94
01 May 2023	50.13	50.15	50.12	50.12	50.12	12
28 Apr 2023	49.82	49.86	49.29	49.86	49.86	124
27 Apr 2023	50.00	50.00	49.29	49.29	49.29	190
26 Apr 2023	50.57	50.57	50.57	50.57	50.57	-
25 Apr 2023	50.44	50.51	50.44	50.51	50.51	47
24 Apr 2023	51.00	51.00	50.77	50.77	50.77	5
21 Apr 2023	52.40	52.40	51.26	51.26	51.26	71
20 Apr 2023	52.12	52.24	52.12	52.13	52.13	209
19 Apr 2023	53.10	53.10	52.85	52.85	52.85	25
18 Apr 2023	53.41	53.41	53.41	53.41	53.41	15
17 Apr 2023	52.61	52.61	52.61	52.61	52.61	45
14 Apr 2023	52.20	52.24	52.20	52.24	52.24	26
13 Apr 2023	52.30	52.30	52.30	52.30	52.30	19
12 Apr 2023	52.70	52.87	52.70	52.80	52.80	217
11 Apr 2023	53.44	53.44	53.44	53.44	53.44	11
10 Apr 2023	53.44	53.44	53.44	53.44	53.44	-
06 Apr 2023	53.53	53.53	53.31	53.31	53.31	-
05 Apr 2023	53.83	53.89	53.83	53.89	53.89	4
04 Apr 2023	54.06	54.06	54.06	54.06	54.06	2
03 Apr 2023	54.46	54.46	54.46	54.46	54.46	18
31 Mar 2023	53.78	53.78	53.78	53.78	53.78	6
30 Mar 2023	53.15	53.15	53.15	53.15	53.15	22
29 Mar 2023	53.52	53.61	53.52	53.61	53.61	18
28 Mar 2023	53.05	53.05	53.05	53.05	53.05	-
27 Mar 2023	53.00	53.00	53.00	53.00	53.00	41
24 Mar 2023	51.54	51.54	51.54	51.54	51.54	35
23 Mar 2023	52.50	52.50	51.06	51.12	51.12	249
22 Mar 2023	52.69	52.69	52.69	52.69	52.69	4
21 Mar 2023	53.99	53.99	53.99	53.99	53.99	8
20 Mar 2023	55.21	55.21	55.21	55.21	55.21	12
17 Mar 2023	55.01	55.01	55.01	55.01	55.01	-
16 Mar 2023	55.07	55.07	55.07	55.07	55.07	29
15 Mar 2023	54.76	54.76	54.25	54.51	54.51	73
14 Mar 2023	54.92	54.98	54.76	54.76	54.76	8
13 Mar 2023	54.65	54.65	54.46	54.46	54.46	27
10 Mar 2023	55.05	55.05	54.96	55.05	55.05	139
09 Mar 2023	56.02	56.02	55.13	55.13	55.13	104
08 Mar 2023	56.41	56.41	56.41	56.41	56.41	2
07 Mar 2023	56.90	56.90	56.00	56.21	56.21	81
06 Mar 2023	57.01	57.01	57.01	57.01	57.01	-
03 Mar 2023	58.25	58.37	57.69	57.69	57.69	68
02 Mar 2023	58.22	58.22	58.22	58.22	58.22	2
01 Mar 2023	57.64	57.64	57.64	57.64	57.64	9
28 Feb 2023	56.62	56.62	56.62	56.62	56.62	-
27 Feb 2023	56.95	57.08	56.95	57.08	57.08	18
24 Feb 2023	57.06	57.06	57.06	57.06	57.06	-
23 Feb 2023	57.97	57.97	57.97	57.97	57.97	18
22 Feb 2023	58.97	58.97	58.97	58.97	58.97	12
21 Feb 2023	59.17	59.17	59.17	59.17	59.17	-
17 Feb 2023	58.38	58.38	58.38	58.38	58.38	-
16 Feb 2023	58.65	58.65	58.65	58.65	58.65	10
15 Feb 2023	58.18	58.18	58.18	58.18	58.18	1
14 Feb 2023	57.76	57.76	57.76	57.76	57.76	-
13 Feb 2023	57.67	57.67	57.67	57.67	57.67	1
10 Feb 2023	58.13	58.13	58.13	58.13	58.13	5
09 Feb 2023	57.50	57.50	57.22	57.22	57.22	56
08 Feb 2023	58.54	58.54	58.54	58.54	58.54	-
07 Feb 2023	58.79	58.79	58.79	58.79	58.79	7
06 Feb 2023	57.74	57.74	57.74	57.74	57.74	26
03 Feb 2023	58.20	58.20	57.86	57.86	57.86	35
02 Feb 2023	58.87	58.87	58.87	58.87	58.87	-
01 Feb 2023	59.00	59.00	59.00	59.00	59.00	8
31 Jan 2023	59.89	59.89	59.89	59.89	59.89	16
30 Jan 2023	59.20	59.20	59.20	59.20	59.20	8
27 Jan 2023	58.72	58.72	58.72	58.72	58.72	32
26 Jan 2023	58.51	58.51	58.51	58.51	58.51	3
25 Jan 2023	58.04	58.20	58.04	58.20	58.20	30
24 Jan 2023	58.31	58.31	58.31	58.31	58.31	-
23 Jan 2023	58.93	58.93	58.93	58.93	58.93	-
20 Jan 2023	58.76	58.76	58.76	58.76	58.76	1
19 Jan 2023	59.00	59.30	59.00	59.30	59.30	17
18 Jan 2023	60.50	60.58	59.77	59.77	59.77	269
17 Jan 2023	59.89	60.28	59.87	59.99	59.99	481
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	58.90	59.38	58.90	59.38	59.38	3
12 Jan 2023	59.69	59.69	59.69	59.69	59.69	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...