Yahoo

Mail

Singapore markets open in 4 hours 33 minutes

Straits Times Index
3,289.42
-23.93(-0.72%)
S&P 500
5,308.15
+61.47(+1.17%)
Dow
39,908.00
+349.89(+0.88%)
Nasdaq
16,742.39
+231.21(+1.40%)
Bitcoin USD
65,955.59
+4,389.10(+7.13%)
CMC Crypto 200
1,389.81
+121.86(+9.61%)

Soybean Oil Futures,Aug-2025 (ZLQ25.CBT)

CBOT - CBOT Delayed price. Currency in USX

Add to watchlist

45.72

+0.47

(+1.04%)

As of 12:06PM EDT. Market open.

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	45.72	45.72	45.72	45.72	45.72	279
14 May 2024	45.25	45.25	45.25	45.25	45.25	57
13 May 2024	46.67	46.67	46.67	46.67	46.67	57
10 May 2024	45.00	45.86	44.88	45.86	45.86	247
09 May 2024	44.91	45.07	44.67	44.74	44.74	218
08 May 2024	46.00	46.00	45.48	45.48	45.48	38
07 May 2024	46.06	46.06	46.06	46.06	46.06	3
06 May 2024	45.41	45.41	45.41	45.41	45.41	42
03 May 2024	45.05	45.05	45.05	45.05	45.05	26
02 May 2024	45.20	45.20	45.20	45.20	45.20	27
01 May 2024	45.19	45.19	45.19	45.19	45.19	33
30 Apr 2024	45.02	45.02	44.74	45.01	45.01	209
29 Apr 2024	45.83	45.83	45.83	45.83	45.83	37
26 Apr 2024	46.74	46.74	46.74	46.74	46.74	11
25 Apr 2024	46.44	46.44	46.44	46.44	46.44	48
24 Apr 2024	46.30	46.30	46.30	46.30	46.30	36
23 Apr 2024	46.65	46.78	46.65	46.78	46.78	83
22 Apr 2024	46.60	46.65	46.58	46.58	46.58	188
19 Apr 2024	46.00	46.00	45.90	45.90	45.90	74
18 Apr 2024	46.37	46.44	45.73	45.73	45.73	98
17 Apr 2024	46.10	46.19	46.10	46.19	46.19	51
16 Apr 2024	46.32	46.32	46.28	46.28	46.28	97
15 Apr 2024	46.67	46.67	46.67	46.67	46.67	3
12 Apr 2024	47.01	47.01	47.01	47.01	47.01	10
11 Apr 2024	46.98	46.98	46.98	46.98	46.98	35
10 Apr 2024	48.00	48.24	48.00	48.24	48.24	86
09 Apr 2024	48.03	48.18	48.03	48.18	48.18	36
08 Apr 2024	48.23	48.44	48.23	48.44	48.44	42
05 Apr 2024	49.12	49.12	49.12	49.12	49.12	23
04 Apr 2024	48.53	48.53	48.53	48.53	48.53	16
03 Apr 2024	49.15	49.15	49.15	49.15	49.15	36
02 Apr 2024	48.82	48.82	48.82	48.82	48.82	5
01 Apr 2024	48.59	48.63	48.22	48.22	48.22	86
28 Mar 2024	47.57	48.21	47.57	48.21	48.21	32
27 Mar 2024	47.77	47.80	47.72	47.72	47.72	40
26 Mar 2024	48.43	48.43	48.43	48.43	48.43	11
25 Mar 2024	48.52	48.72	48.52	48.72	48.72	32
22 Mar 2024	48.00	48.00	47.62	47.62	47.62	124
21 Mar 2024	48.63	48.63	48.63	48.63	48.63	-
20 Mar 2024	48.79	48.79	48.79	48.79	48.79	89
19 Mar 2024	48.08	48.08	48.08	48.08	48.08	-
18 Mar 2024	48.50	48.50	48.50	48.50	48.50	-
15 Mar 2024	47.55	49.05	47.55	49.05	49.05	19
14 Mar 2024	47.98	47.98	47.98	47.98	47.98	-
13 Mar 2024	48.24	48.24	48.24	48.24	48.24	2
12 Mar 2024	47.52	47.52	47.52	47.52	47.52	40
11 Mar 2024	46.61	46.61	46.61	46.61	46.61	2
08 Mar 2024	45.22	46.08	45.22	46.06	46.06	175
07 Mar 2024	45.97	45.97	45.97	45.97	45.97	67
06 Mar 2024	45.26	45.26	45.26	45.26	45.26	40
05 Mar 2024	45.08	45.08	45.08	45.08	45.08	3
04 Mar 2024	45.27	45.27	45.27	45.27	45.27	2
01 Mar 2024	44.74	45.19	44.74	45.19	45.19	32
29 Feb 2024	45.00	45.28	45.00	45.28	45.28	28
28 Feb 2024	45.35	45.35	45.34	45.35	45.35	49
27 Feb 2024	45.57	45.70	45.44	45.44	45.44	21
26 Feb 2024	44.60	44.91	44.60	44.91	44.91	107
23 Feb 2024	44.52	44.52	44.52	44.52	44.52	8
22 Feb 2024	44.75	44.75	44.75	44.75	44.75	37
21 Feb 2024	44.91	44.91	44.91	44.91	44.91	1
20 Feb 2024	45.32	45.32	45.32	45.32	45.32	6
16 Feb 2024	45.47	45.47	45.47	45.47	45.47	2
15 Feb 2024	45.65	45.65	45.65	45.65	45.65	2
14 Feb 2024	46.12	46.12	45.92	46.09	46.09	31
13 Feb 2024	46.63	46.63	46.63	46.63	46.63	9
12 Feb 2024	46.50	46.50	46.30	46.30	46.30	7
09 Feb 2024	46.64	46.77	46.50	46.60	46.60	214
08 Feb 2024	46.80	46.80	46.80	46.80	46.80	24
07 Feb 2024	45.84	45.84	45.84	45.84	45.84	13
06 Feb 2024	45.32	45.32	45.32	45.32	45.32	-
05 Feb 2024	44.92	44.92	44.92	44.92	44.92	-
02 Feb 2024	44.68	44.68	44.68	44.68	44.68	7
01 Feb 2024	45.00	45.16	45.00	45.16	45.16	29
31 Jan 2024	45.71	45.71	45.71	45.71	45.71	8
30 Jan 2024	45.52	45.79	45.26	45.79	45.79	32
29 Jan 2024	45.75	45.79	45.75	45.79	45.79	21
26 Jan 2024	46.46	46.46	46.46	46.46	46.46	-
25 Jan 2024	46.40	46.40	46.40	46.40	46.40	2
24 Jan 2024	46.68	46.68	46.68	46.68	46.68	2
23 Jan 2024	47.17	47.17	47.17	47.17	47.17	8
22 Jan 2024	47.04	47.04	47.04	47.04	47.04	8
19 Jan 2024	46.16	46.16	46.16	46.16	46.16	5
18 Jan 2024	46.43	46.43	46.43	46.43	46.43	-
17 Jan 2024	46.42	46.42	46.42	46.42	46.42	-
16 Jan 2024	46.38	46.38	46.38	46.38	46.38	-
12 Jan 2024	47.12	47.12	47.12	47.12	47.12	-
11 Jan 2024	47.60	47.60	47.60	47.60	47.60	-
10 Jan 2024	47.24	47.24	47.24	47.24	47.24	-
09 Jan 2024	47.54	47.54	47.54	47.54	47.54	-
08 Jan 2024	46.88	46.88	46.88	46.88	46.88	-
05 Jan 2024	46.92	46.92	46.92	46.92	46.92	-
04 Jan 2024	48.15	48.15	46.75	47.31	47.31	2
03 Jan 2024	47.64	47.64	47.64	47.64	47.64	-
02 Jan 2024	47.62	47.62	47.62	47.62	47.62	-
29 Dec 2023	47.00	47.33	47.00	47.33	47.33	9
28 Dec 2023	47.19	47.19	47.19	47.19	47.19	-
27 Dec 2023	47.93	47.93	47.93	47.93	47.93	-
26 Dec 2023	47.94	47.94	47.94	47.94	47.94	-
22 Dec 2023	48.25	48.25	48.25	48.25	48.25	11
21 Dec 2023	48.45	48.45	48.45	48.45	48.45	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,289.42-23.93(-0.72%)

S&P 5005,308.15+61.47(+1.17%)

Dow39,908.00+349.89(+0.88%)

Nasdaq16,742.39+231.21(+1.40%)

Bitcoin USD65,955.59+4,389.10(+7.13%)

CMC Crypto 2001,389.81+121.86(+9.61%)

Soybean Oil Futures,Aug-2025 (ZLQ25.CBT)

Straits Times Index
3,289.42
-23.93(-0.72%)

S&P 500
5,308.15
+61.47(+1.17%)

Dow
39,908.00
+349.89(+0.88%)

Nasdaq
16,742.39
+231.21(+1.40%)

Bitcoin USD
65,955.59
+4,389.10(+7.13%)

CMC Crypto 200
1,389.81
+121.86(+9.61%)