Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,170.80 +1,084.29 (+1.67%) CMC Crypto 200
1,378.12 -4.54 (-0.33%)
Soybean Oil Futures,Sep-2025 (ZLU25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:08PM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 43.94 | 44.57 | 43.94 | 44.49 | 44.49 | 92 |
| 17 Jun 2024 | 43.95 | 44.01 | 43.70 | 44.01 | 44.01 | 92 |
| 14 Jun 2024 | 44.00 | 44.00 | 43.98 | 43.99 | 43.99 | 84 |
| 13 Jun 2024 | 44.00 | 44.21 | 44.00 | 44.21 | 44.21 | 34 |
| 12 Jun 2024 | 44.60 | 44.61 | 44.07 | 44.34 | 44.34 | 81 |
| 11 Jun 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 4 |
| 10 Jun 2024 | 44.50 | 44.50 | 44.25 | 44.41 | 44.41 | 173 |
| 07 Jun 2024 | 45.15 | 45.15 | 44.71 | 44.71 | 44.71 | 18 |
| 06 Jun 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 7 |
| 05 Jun 2024 | 44.50 | 44.50 | 44.32 | 44.32 | 44.32 | 87 |
| 04 Jun 2024 | 45.00 | 45.00 | 44.72 | 44.72 | 44.72 | 93 |
| 03 Jun 2024 | 45.00 | 45.07 | 45.00 | 45.07 | 45.07 | 12 |
| 31 May 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 7 |
| 30 May 2024 | 46.38 | 46.39 | 46.21 | 46.39 | 46.39 | 106 |
| 29 May 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 9 |
| 28 May 2024 | 46.52 | 46.52 | 46.23 | 46.23 | 46.23 | 51 |
| 24 May 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 2 |
| 23 May 2024 | 46.47 | 46.95 | 46.41 | 46.41 | 46.41 | 101 |
| 22 May 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 1 |
| 21 May 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 4 |
| 20 May 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 11 |
| 17 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 70 |
| 16 May 2024 | 45.23 | 45.88 | 45.23 | 45.88 | 45.88 | 60 |
| 15 May 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 17 |
| 14 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 4 |
| 13 May 2024 | 46.25 | 46.45 | 46.25 | 46.45 | 46.45 | 39 |
| 10 May 2024 | 44.84 | 45.65 | 44.72 | 45.65 | 45.65 | 188 |
| 09 May 2024 | 44.73 | 44.73 | 44.44 | 44.55 | 44.55 | 282 |
| 08 May 2024 | 46.00 | 46.00 | 45.24 | 45.24 | 45.24 | 31 |
| 07 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 2 |
| 06 May 2024 | 45.19 | 45.19 | 45.15 | 45.15 | 45.15 | 18 |
| 03 May 2024 | 44.59 | 44.79 | 44.44 | 44.79 | 44.79 | 38 |
| 02 May 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 16 |
| 01 May 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 14 |
| 30 Apr 2024 | 44.59 | 44.73 | 44.52 | 44.73 | 44.73 | 112 |
| 29 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 24 |
| 26 Apr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 11 |
| 25 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 46 |
| 24 Apr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 36 |
| 23 Apr 2024 | 46.50 | 46.50 | 46.49 | 46.49 | 46.49 | 78 |
| 22 Apr 2024 | 46.34 | 46.36 | 46.31 | 46.31 | 46.31 | 147 |
| 19 Apr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 12 |
| 18 Apr 2024 | 46.00 | 46.00 | 45.47 | 45.47 | 45.47 | 114 |
| 17 Apr 2024 | 45.77 | 45.95 | 45.77 | 45.83 | 45.83 | 58 |
| 16 Apr 2024 | 45.99 | 45.99 | 45.93 | 45.93 | 45.93 | 71 |
| 15 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 3 |
| 12 Apr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 19 |
| 11 Apr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 25 |
| 10 Apr 2024 | 47.58 | 47.81 | 47.58 | 47.81 | 47.81 | 39 |
| 09 Apr 2024 | 47.64 | 47.77 | 47.64 | 47.77 | 47.77 | 63 |
| 08 Apr 2024 | 47.81 | 48.05 | 47.81 | 48.05 | 48.05 | 19 |
| 05 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 15 |
| 04 Apr 2024 | 48.00 | 48.14 | 48.00 | 48.14 | 48.14 | 52 |
| 03 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 37 |
| 02 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 4 |
| 01 Apr 2024 | 48.24 | 48.36 | 47.83 | 47.83 | 47.83 | 104 |
| 28 Mar 2024 | 47.50 | 47.83 | 47.15 | 47.83 | 47.83 | 47 |
| 27 Mar 2024 | 47.49 | 47.60 | 47.39 | 47.39 | 47.39 | 50 |
| 26 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 23 |
| 25 Mar 2024 | 48.32 | 48.37 | 48.01 | 48.37 | 48.37 | 35 |
| 22 Mar 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 46 |
| 21 Mar 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 20 Mar 2024 | 48.42 | 48.58 | 48.42 | 48.50 | 48.50 | 102 |
| 19 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 18 Mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 15 Mar 2024 | 47.28 | 48.76 | 47.28 | 48.76 | 48.76 | 17 |
| 14 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 13 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 4 |
| 12 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 35 |
| 11 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 3 |
| 08 Mar 2024 | 45.00 | 45.82 | 45.00 | 45.82 | 45.82 | 211 |
| 07 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 66 |
| 06 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 13 |
| 05 Mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 10 |
| 04 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 22 |
| 01 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1 |
| 29 Feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 34 |
| 28 Feb 2024 | 45.00 | 45.11 | 45.00 | 45.11 | 45.11 | 74 |
| 27 Feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 9 |
| 26 Feb 2024 | 44.35 | 44.71 | 44.35 | 44.71 | 44.71 | 152 |
| 23 Feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 22 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 14 |
| 21 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 1 |
| 20 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 5 |
| 16 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 6 |
| 15 Feb 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 2 |
| 14 Feb 2024 | 45.85 | 45.86 | 45.63 | 45.81 | 45.81 | 52 |
| 13 Feb 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 8 |
| 12 Feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 15 |
| 09 Feb 2024 | 46.32 | 46.50 | 46.32 | 46.35 | 46.35 | 112 |
| 08 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 13 |
| 07 Feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 13 |
| 06 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 05 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 02 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 9 |
| 01 Feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 2 |
| 31 Jan 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 6 |
| 30 Jan 2024 | 45.21 | 45.54 | 45.00 | 45.54 | 45.54 | 70 |
| 29 Jan 2024 | 45.50 | 45.56 | 45.50 | 45.56 | 45.56 | 16 |
| *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.