Singapore markets close in 4 hours 5 minutes
Straits Times Index
3,286.61 -1.14 (-0.03%) Nikkei
38,015.75 +387.27 (+1.03%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,295.45 -22.88 (-0.04%) CMC Crypto 200
1,387.31 +4.73 (+0.34%)
Soybean Oil Futures,Oct-2025 (ZLV25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 08:17PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 21 |
| 24 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 21 |
| 23 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 55 |
| 22 Apr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 64 |
| 19 Apr 2024 | 45.00 | 45.27 | 45.00 | 45.27 | 45.27 | 15 |
| 18 Apr 2024 | 44.88 | 45.11 | 44.88 | 45.11 | 45.11 | 163 |
| 17 Apr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 61 |
| 16 Apr 2024 | 45.52 | 45.55 | 45.52 | 45.55 | 45.55 | 172 |
| 15 Apr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 12 |
| 12 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 22 |
| 11 Apr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 32 |
| 10 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 37 |
| 09 Apr 2024 | 47.27 | 47.27 | 47.24 | 47.24 | 47.24 | 94 |
| 08 Apr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 8 |
| 05 Apr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 25 |
| 04 Apr 2024 | 47.58 | 48.00 | 47.58 | 47.66 | 47.66 | 175 |
| 03 Apr 2024 | 48.00 | 48.23 | 47.95 | 48.23 | 48.23 | 126 |
| 02 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 18 |
| 01 Apr 2024 | 47.91 | 47.91 | 47.26 | 47.32 | 47.32 | 107 |
| 28 Mar 2024 | 47.03 | 47.36 | 46.60 | 47.36 | 47.36 | 72 |
| 27 Mar 2024 | 46.96 | 46.96 | 46.88 | 46.88 | 46.88 | 51 |
| 26 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 34 |
| 25 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 15 |
| 22 Mar 2024 | 47.09 | 47.09 | 46.83 | 46.83 | 46.83 | 64 |
| 21 Mar 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 2 |
| 20 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 99 |
| 19 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 18 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 15 Mar 2024 | 46.97 | 48.35 | 46.97 | 48.35 | 48.35 | 19 |
| 14 Mar 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 1 |
| 13 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 3 |
| 12 Mar 2024 | 46.52 | 46.80 | 46.49 | 46.80 | 46.80 | 40 |
| 11 Mar 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 3 |
| 08 Mar 2024 | 44.60 | 45.43 | 44.60 | 45.43 | 45.43 | 300 |
| 07 Mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 73 |
| 06 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 10 |
| 05 Mar 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 12 |
| 04 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 31 |
| 01 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 4 |
| 29 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 28 |
| 28 Feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 10 |
| 27 Feb 2024 | 45.00 | 45.00 | 44.79 | 44.79 | 44.79 | 64 |
| 26 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 137 |
| 23 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 22 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 23 |
| 21 Feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 25 |
| 20 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 5 |
| 16 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 62 |
| 15 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 5 |
| 14 Feb 2024 | 45.30 | 45.39 | 45.20 | 45.39 | 45.39 | 56 |
| 13 Feb 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 7 |
| 12 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 23 |
| 09 Feb 2024 | 46.09 | 46.14 | 45.93 | 45.96 | 45.96 | 128 |
| 08 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 14 |
| 07 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 18 |
| 06 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 05 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 02 Feb 2024 | 44.17 | 44.17 | 43.96 | 43.96 | 43.96 | 54 |
| 01 Feb 2024 | 44.06 | 44.43 | 44.06 | 44.43 | 44.43 | 6 |
| 31 Jan 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 2 |
| 30 Jan 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 84 |
| 29 Jan 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 2 |
| 26 Jan 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 25 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 24 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 23 Jan 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 8 |
| 22 Jan 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 8 |
| 19 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 18 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 17 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 16 Jan 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 12 Jan 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 11 Jan 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 10 Jan 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 09 Jan 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 08 Jan 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 05 Jan 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 04 Jan 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 03 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 02 Jan 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 29 Dec 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 28 Dec 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 27 Dec 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 26 Dec 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 22 Dec 2023 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 8 |
| 21 Dec 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 20 Dec 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 19 Dec 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 18 Dec 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 15 Dec 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 14 Dec 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 9 |
| 13 Dec 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 12 Dec 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 11 Dec 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 08 Dec 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 07 Dec 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1 |
| 06 Dec 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 05 Dec 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 2 |
| 04 Dec 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 01 Dec 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| *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.