Yahoo

Mail

Singapore markets open in 5 hours 29 minutes

Straits Times Index
3,292.93
-3.96(-0.12%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
63,968.63
+327.61(+0.51%)
CMC Crypto 200
1,330.67
+53.69(+4.20%)

Soybean Oil Futures,Sep-2024 (ZLU24.CBT)

CBOT - CBOT Delayed price. Currency in USX

Add to watchlist

43.48

-0.25

(-0.57%)

As of 02:19PM EDT. Market open.

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.70	43.98	43.22	43.48	43.48	11,743
02 May 2024	43.86	44.06	43.40	43.73	43.73	7,278
01 May 2024	43.83	44.20	43.52	43.77	43.77	5,603
30 Apr 2024	44.78	44.78	43.26	43.57	43.57	19,090
29 Apr 2024	46.01	46.34	44.76	44.82	44.82	7,720
26 Apr 2024	45.77	46.08	45.68	45.94	45.94	5,316
25 Apr 2024	45.58	45.82	45.02	45.76	45.76	6,041
24 Apr 2024	46.10	46.19	45.45	45.55	45.55	6,948
23 Apr 2024	45.94	46.36	45.57	46.17	46.17	5,176
22 Apr 2024	45.25	46.31	45.24	45.94	45.94	8,431
19 Apr 2024	44.90	45.58	44.49	45.24	45.24	5,924
18 Apr 2024	45.92	46.04	44.75	45.01	45.01	7,526
17 Apr 2024	45.83	46.13	45.50	45.84	45.84	8,607
16 Apr 2024	46.36	46.36	45.56	45.83	45.83	11,641
15 Apr 2024	46.91	47.16	46.27	46.37	46.37	7,128
12 Apr 2024	46.89	47.46	46.50	46.78	46.78	9,334
11 Apr 2024	48.30	48.30	46.84	46.89	46.89	10,518
10 Apr 2024	48.29	48.67	47.68	48.30	48.30	7,508
09 Apr 2024	48.62	48.88	48.05	48.23	48.23	6,571
08 Apr 2024	49.59	49.59	48.35	48.58	48.58	4,019
05 Apr 2024	48.75	49.63	48.56	49.41	49.41	4,400
04 Apr 2024	49.53	49.69	48.50	48.72	48.72	8,037
03 Apr 2024	49.30	49.82	48.93	49.43	49.43	9,474
02 Apr 2024	48.75	50.13	48.72	49.19	49.19	14,677
01 Apr 2024	48.69	49.20	48.56	48.71	48.71	5,953
28 Mar 2024	48.13	48.63	47.74	48.45	48.45	4,294
27 Mar 2024	48.82	48.82	47.88	48.13	48.13	4,701
26 Mar 2024	49.32	49.45	48.78	48.83	48.83	4,971
25 Mar 2024	48.13	49.37	47.93	49.32	49.32	3,566
22 Mar 2024	48.95	48.95	47.97	47.98	47.98	3,539
21 Mar 2024	49.34	49.80	48.67	49.07	49.07	3,210
20 Mar 2024	48.47	49.31	48.29	49.19	49.19	5,443
19 Mar 2024	49.05	49.05	48.42	48.43	48.43	2,501
18 Mar 2024	49.74	49.88	48.39	48.96	48.96	6,420
15 Mar 2024	48.66	49.69	47.96	49.54	49.54	4,477
14 Mar 2024	48.73	49.35	48.43	48.55	48.55	7,294
13 Mar 2024	47.68	48.94	47.68	48.75	48.75	7,722
12 Mar 2024	46.91	47.99	46.47	47.89	47.89	6,310
11 Mar 2024	46.39	46.99	46.32	46.82	46.82	2,838
08 Mar 2024	46.41	46.80	45.27	46.32	46.32	4,989
07 Mar 2024	45.45	46.42	45.34	46.31	46.31	4,875
06 Mar 2024	45.22	45.84	45.16	45.41	45.41	2,130
05 Mar 2024	45.32	45.62	44.91	45.18	45.18	3,877
04 Mar 2024	45.21	45.70	45.07	45.30	45.30	2,822
01 Mar 2024	45.40	45.68	44.70	45.26	45.26	2,281
29 Feb 2024	45.38	45.59	44.83	45.31	45.31	2,201
28 Feb 2024	45.59	45.72	45.05	45.29	45.29	1,668
27 Feb 2024	45.24	46.05	45.13	45.58	45.58	2,379
26 Feb 2024	44.62	45.22	44.45	45.07	45.07	1,742
23 Feb 2024	45.03	45.18	44.32	44.70	44.70	2,411
22 Feb 2024	45.55	45.77	44.83	44.89	44.89	2,614
21 Feb 2024	45.76	45.97	45.13	45.32	45.32	1,819
20 Feb 2024	46.39	46.39	45.35	45.76	45.76	1,877
16 Feb 2024	46.51	46.67	45.86	45.94	45.94	2,514
15 Feb 2024	46.43	46.60	46.14	46.36	46.36	3,464
14 Feb 2024	47.52	47.72	46.62	46.83	46.83	2,619
13 Feb 2024	47.06	47.74	46.64	47.46	47.46	2,924
12 Feb 2024	47.10	47.30	46.66	47.08	47.08	3,286
09 Feb 2024	47.70	48.23	47.05	47.29	47.29	3,729
08 Feb 2024	46.61	47.77	46.59	47.67	47.67	4,454
07 Feb 2024	46.04	46.71	45.38	46.56	46.56	2,320
06 Feb 2024	45.70	46.18	45.70	45.94	45.94	1,876
05 Feb 2024	45.21	45.53	44.95	45.43	45.43	1,296
02 Feb 2024	45.97	45.97	44.91	45.05	45.05	1,708
01 Feb 2024	46.16	46.50	45.57	45.80	45.80	2,078
31 Jan 2024	46.49	46.51	45.69	46.27	46.27	1,581
30 Jan 2024	46.16	46.44	45.44	46.32	46.32	3,401
29 Jan 2024	47.03	47.16	45.80	46.11	46.11	4,728
26 Jan 2024	46.89	47.27	46.42	47.04	47.04	2,581
25 Jan 2024	47.53	47.58	46.44	46.78	46.78	3,704
24 Jan 2024	48.20	48.27	47.29	47.40	47.40	4,469
23 Jan 2024	48.09	48.39	47.85	48.14	48.14	2,618
22 Jan 2024	47.00	48.17	47.00	48.09	48.09	2,427
19 Jan 2024	47.54	47.87	46.90	47.05	47.05	2,147
18 Jan 2024	47.38	47.89	46.98	47.44	47.44	1,486
17 Jan 2024	47.33	47.57	46.72	47.46	47.46	3,741
16 Jan 2024	48.16	48.39	47.28	47.29	47.29	2,955
12 Jan 2024	48.74	49.27	47.48	48.09	48.09	5,668
11 Jan 2024	48.55	48.65	48.18	48.54	48.54	2,381
10 Jan 2024	48.54	48.71	48.05	48.17	48.17	2,099
09 Jan 2024	47.77	48.49	47.73	48.44	48.44	2,619
08 Jan 2024	47.94	48.07	46.62	47.77	47.77	4,632
05 Jan 2024	48.21	48.52	47.66	47.79	47.79	1,977
04 Jan 2024	48.60	48.60	48.02	48.24	48.24	1,422
03 Jan 2024	48.53	48.93	47.90	48.65	48.65	1,961
02 Jan 2024	48.21	48.61	47.50	48.50	48.50	2,874
29 Dec 2023	48.15	48.46	47.88	48.41	48.41	679
28 Dec 2023	48.88	49.27	48.15	48.25	48.25	1,315
27 Dec 2023	48.94	49.17	48.00	48.94	48.94	912
26 Dec 2023	49.53	49.68	48.25	48.89	48.89	1,872
22 Dec 2023	49.39	49.76	49.14	49.24	49.24	1,688
21 Dec 2023	50.18	50.18	49.30	49.42	49.42	1,635
20 Dec 2023	50.64	51.26	50.00	50.47	50.47	1,461
19 Dec 2023	50.53	50.90	49.82	50.53	50.53	2,409
18 Dec 2023	49.91	50.62	49.60	50.45	50.45	3,971
15 Dec 2023	49.88	49.97	48.75	49.81	49.81	2,627
14 Dec 2023	49.69	50.35	49.20	49.47	49.47	1,420
13 Dec 2023	49.76	49.99	49.31	49.40	49.40	2,270
12 Dec 2023	50.34	50.74	49.36	49.76	49.76	871
11 Dec 2023	49.89	50.46	49.68	50.37	50.37	1,607
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD63,968.63+327.61(+0.51%)

CMC Crypto 2001,330.67+53.69(+4.20%)

Soybean Oil Futures,Sep-2024 (ZLU24.CBT)

Straits Times Index
3,292.93
-3.96(-0.12%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
63,968.63
+327.61(+0.51%)

CMC Crypto 200
1,330.67
+53.69(+4.20%)