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
63,822.15 +882.96 (+1.40%) CMC Crypto 200
1,346.78 -49.76 (-3.56%)
Soybean Oil Futures,Oct-2024 (ZLV24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 45.74 | 46.08 | 45.72 | 45.94 | 45.94 | 2,891 |
| 25 Apr 2024 | 45.58 | 45.80 | 45.03 | 45.74 | 45.74 | 4,784 |
| 24 Apr 2024 | 46.10 | 46.12 | 45.43 | 45.53 | 45.53 | 2,746 |
| 23 Apr 2024 | 45.89 | 46.29 | 45.50 | 46.12 | 46.12 | 2,309 |
| 22 Apr 2024 | 45.40 | 46.19 | 45.20 | 45.88 | 45.88 | 4,921 |
| 19 Apr 2024 | 44.84 | 45.59 | 44.50 | 45.19 | 45.19 | 3,258 |
| 18 Apr 2024 | 45.91 | 45.96 | 44.76 | 44.99 | 44.99 | 2,859 |
| 17 Apr 2024 | 45.83 | 46.08 | 45.50 | 45.80 | 45.80 | 2,733 |
| 16 Apr 2024 | 46.30 | 46.38 | 45.59 | 45.83 | 45.83 | 6,099 |
| 15 Apr 2024 | 47.00 | 47.07 | 46.31 | 46.42 | 46.42 | 4,959 |
| 12 Apr 2024 | 46.92 | 47.41 | 46.52 | 46.81 | 46.81 | 4,250 |
| 11 Apr 2024 | 48.15 | 48.15 | 46.80 | 46.86 | 46.86 | 7,738 |
| 10 Apr 2024 | 48.32 | 48.55 | 47.59 | 48.19 | 48.19 | 3,727 |
| 09 Apr 2024 | 48.49 | 48.76 | 47.94 | 48.12 | 48.12 | 3,873 |
| 08 Apr 2024 | 48.96 | 48.96 | 48.22 | 48.44 | 48.44 | 3,192 |
| 05 Apr 2024 | 48.53 | 49.42 | 48.44 | 49.21 | 49.21 | 2,405 |
| 04 Apr 2024 | 49.33 | 49.46 | 48.36 | 48.54 | 48.54 | 5,796 |
| 03 Apr 2024 | 48.90 | 49.53 | 48.77 | 49.26 | 49.26 | 7,935 |
| 02 Apr 2024 | 48.49 | 49.85 | 48.49 | 48.95 | 48.95 | 10,928 |
| 01 Apr 2024 | 48.35 | 48.97 | 48.35 | 48.50 | 48.50 | 2,951 |
| 28 Mar 2024 | 47.92 | 48.40 | 47.53 | 48.27 | 48.27 | 3,352 |
| 27 Mar 2024 | 48.64 | 48.64 | 47.70 | 47.92 | 47.92 | 2,819 |
| 26 Mar 2024 | 48.99 | 49.15 | 48.54 | 48.57 | 48.57 | 3,040 |
| 25 Mar 2024 | 47.91 | 49.10 | 47.78 | 49.05 | 49.05 | 2,040 |
| 22 Mar 2024 | 48.74 | 48.74 | 47.73 | 47.74 | 47.74 | 1,397 |
| 21 Mar 2024 | 49.00 | 49.51 | 48.44 | 48.82 | 48.82 | 2,240 |
| 20 Mar 2024 | 48.17 | 49.04 | 48.05 | 48.91 | 48.91 | 3,918 |
| 19 Mar 2024 | 48.75 | 48.76 | 48.16 | 48.19 | 48.19 | 1,672 |
| 18 Mar 2024 | 49.42 | 49.58 | 48.11 | 48.70 | 48.70 | 1,922 |
| 15 Mar 2024 | 48.29 | 49.38 | 47.73 | 49.26 | 49.26 | 1,701 |
| 14 Mar 2024 | 48.43 | 49.01 | 48.13 | 48.29 | 48.29 | 3,949 |
| 13 Mar 2024 | 47.52 | 48.65 | 47.45 | 48.44 | 48.44 | 3,932 |
| 12 Mar 2024 | 46.58 | 47.71 | 46.30 | 47.63 | 47.63 | 4,874 |
| 11 Mar 2024 | 46.20 | 46.72 | 46.03 | 46.58 | 46.58 | 2,533 |
| 08 Mar 2024 | 46.12 | 46.48 | 45.03 | 46.03 | 46.03 | 3,512 |
| 07 Mar 2024 | 45.18 | 46.14 | 45.12 | 46.01 | 46.01 | 3,832 |
| 06 Mar 2024 | 45.12 | 45.53 | 45.03 | 45.15 | 45.15 | 2,153 |
| 05 Mar 2024 | 45.34 | 45.37 | 44.71 | 44.92 | 44.92 | 2,454 |
| 04 Mar 2024 | 45.02 | 45.45 | 44.86 | 45.09 | 45.09 | 2,024 |
| 01 Mar 2024 | 45.03 | 45.46 | 44.48 | 45.01 | 45.01 | 1,720 |
| 29 Feb 2024 | 45.14 | 45.29 | 44.60 | 45.08 | 45.08 | 2,122 |
| 28 Feb 2024 | 45.38 | 45.38 | 44.79 | 45.06 | 45.06 | 1,551 |
| 27 Feb 2024 | 44.85 | 45.73 | 44.85 | 45.29 | 45.29 | 1,466 |
| 26 Feb 2024 | 44.30 | 44.96 | 44.18 | 44.79 | 44.79 | 1,426 |
| 23 Feb 2024 | 44.79 | 44.88 | 44.04 | 44.41 | 44.41 | 1,234 |
| 22 Feb 2024 | 45.01 | 45.42 | 44.50 | 44.58 | 44.58 | 2,175 |
| 21 Feb 2024 | 45.39 | 45.64 | 44.83 | 44.99 | 44.99 | 1,452 |
| 20 Feb 2024 | 45.66 | 45.99 | 45.00 | 45.42 | 45.42 | 1,297 |
| 16 Feb 2024 | 46.08 | 46.26 | 45.51 | 45.60 | 45.60 | 1,625 |
| 15 Feb 2024 | 46.06 | 46.21 | 45.75 | 45.97 | 45.97 | 2,457 |
| 14 Feb 2024 | 47.13 | 47.28 | 46.23 | 46.43 | 46.43 | 2,676 |
| 13 Feb 2024 | 46.73 | 47.29 | 46.11 | 47.02 | 47.02 | 1,816 |
| 12 Feb 2024 | 46.67 | 46.88 | 46.24 | 46.65 | 46.65 | 2,703 |
| 09 Feb 2024 | 47.24 | 47.74 | 46.64 | 46.85 | 46.85 | 3,343 |
| 08 Feb 2024 | 46.11 | 47.35 | 46.11 | 47.23 | 47.23 | 4,111 |
| 07 Feb 2024 | 45.72 | 46.27 | 45.00 | 46.15 | 46.15 | 2,258 |
| 06 Feb 2024 | 45.33 | 45.75 | 45.33 | 45.55 | 45.55 | 2,611 |
| 05 Feb 2024 | 44.78 | 45.17 | 44.57 | 45.07 | 45.07 | 1,508 |
| 02 Feb 2024 | 45.60 | 45.60 | 44.55 | 44.68 | 44.68 | 1,518 |
| 01 Feb 2024 | 45.74 | 46.10 | 45.20 | 45.41 | 45.41 | 2,210 |
| 31 Jan 2024 | 46.03 | 46.12 | 45.35 | 45.88 | 45.88 | 1,735 |
| 30 Jan 2024 | 45.79 | 46.08 | 45.11 | 45.95 | 45.95 | 2,480 |
| 29 Jan 2024 | 46.75 | 46.76 | 45.52 | 45.80 | 45.80 | 3,027 |
| 26 Jan 2024 | 46.43 | 46.86 | 46.16 | 46.68 | 46.68 | 1,422 |
| 25 Jan 2024 | 46.87 | 47.10 | 46.11 | 46.47 | 46.47 | 2,973 |
| 24 Jan 2024 | 47.64 | 47.85 | 46.95 | 47.03 | 47.03 | 2,700 |
| 23 Jan 2024 | 47.46 | 47.94 | 47.42 | 47.75 | 47.75 | 1,274 |
| 22 Jan 2024 | 46.68 | 47.71 | 46.68 | 47.67 | 47.67 | 1,336 |
| 19 Jan 2024 | 47.22 | 47.47 | 46.49 | 46.66 | 46.66 | 1,317 |
| 18 Jan 2024 | 47.00 | 47.47 | 46.59 | 47.02 | 47.02 | 1,311 |
| 17 Jan 2024 | 46.94 | 47.14 | 46.36 | 47.01 | 47.01 | 2,243 |
| 16 Jan 2024 | 47.69 | 47.98 | 46.88 | 46.90 | 46.90 | 1,670 |
| 12 Jan 2024 | 48.31 | 48.83 | 47.09 | 47.68 | 47.68 | 3,613 |
| 11 Jan 2024 | 48.20 | 48.28 | 47.70 | 48.15 | 48.15 | 1,274 |
| 10 Jan 2024 | 48.22 | 48.33 | 47.68 | 47.79 | 47.79 | 837 |
| 09 Jan 2024 | 47.57 | 48.09 | 47.37 | 48.07 | 48.07 | 1,033 |
| 08 Jan 2024 | 47.56 | 47.65 | 46.32 | 47.41 | 47.41 | 2,143 |
| 05 Jan 2024 | 47.83 | 48.13 | 47.31 | 47.45 | 47.45 | 1,396 |
| 04 Jan 2024 | 48.16 | 48.18 | 47.63 | 47.86 | 47.86 | 1,048 |
| 03 Jan 2024 | 48.24 | 48.54 | 47.58 | 48.26 | 48.26 | 1,085 |
| 02 Jan 2024 | 47.62 | 48.29 | 47.15 | 48.16 | 48.16 | 1,383 |
| 29 Dec 2023 | 47.71 | 48.04 | 47.48 | 47.99 | 47.99 | 636 |
| 28 Dec 2023 | 48.54 | 48.86 | 47.80 | 47.86 | 47.86 | 556 |
| 27 Dec 2023 | 48.59 | 48.74 | 47.68 | 48.53 | 48.53 | 425 |
| 26 Dec 2023 | 49.11 | 49.29 | 47.85 | 48.54 | 48.54 | 560 |
| 22 Dec 2023 | 49.28 | 49.39 | 48.76 | 48.88 | 48.88 | 684 |
| 21 Dec 2023 | 49.64 | 49.64 | 48.90 | 49.06 | 49.06 | 2,004 |
| 20 Dec 2023 | 50.19 | 50.85 | 49.58 | 50.03 | 50.03 | 824 |
| 19 Dec 2023 | 50.11 | 50.45 | 49.49 | 50.09 | 50.09 | 907 |
| 18 Dec 2023 | 49.44 | 50.10 | 49.38 | 50.00 | 50.00 | 1,034 |
| 15 Dec 2023 | 49.27 | 49.46 | 48.36 | 49.34 | 49.34 | 769 |
| 14 Dec 2023 | 49.14 | 49.88 | 48.86 | 49.06 | 49.06 | 760 |
| 13 Dec 2023 | 49.30 | 49.38 | 48.89 | 48.96 | 48.96 | 863 |
| 12 Dec 2023 | 50.05 | 50.23 | 48.95 | 49.29 | 49.29 | 461 |
| 11 Dec 2023 | 49.25 | 49.99 | 49.24 | 49.91 | 49.91 | 508 |
| 08 Dec 2023 | 49.67 | 50.14 | 48.96 | 49.10 | 49.10 | 399 |
| 07 Dec 2023 | 48.38 | 50.03 | 48.25 | 49.79 | 49.79 | 663 |
| 06 Dec 2023 | 49.23 | 49.24 | 47.97 | 48.28 | 48.28 | 487 |
| 05 Dec 2023 | 50.11 | 50.11 | 48.49 | 49.02 | 49.02 | 1,039 |
| 04 Dec 2023 | 50.14 | 50.61 | 49.76 | 49.86 | 49.86 | 955 |
| *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.