Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,764.63 -2,483.13 (-3.93%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Soybean Oil Futures,Dec-2024 (ZLZ24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 02:19PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 43.82 | 45.33 | 43.64 | 45.19 | 45.19 | 25,382 |
| 09 May 2024 | 44.79 | 44.80 | 43.56 | 43.66 | 43.66 | 25,382 |
| 08 May 2024 | 45.35 | 45.58 | 44.58 | 44.71 | 44.71 | 20,132 |
| 07 May 2024 | 44.69 | 45.45 | 44.43 | 45.35 | 45.35 | 32,371 |
| 06 May 2024 | 44.07 | 44.90 | 44.00 | 44.59 | 44.59 | 32,272 |
| 03 May 2024 | 44.21 | 44.47 | 43.71 | 44.07 | 44.07 | 29,928 |
| 02 May 2024 | 44.32 | 44.52 | 43.91 | 44.24 | 44.24 | 20,203 |
| 01 May 2024 | 44.35 | 44.66 | 44.03 | 44.26 | 44.26 | 18,031 |
| 30 Apr 2024 | 45.10 | 45.13 | 43.77 | 44.06 | 44.06 | 38,034 |
| 29 Apr 2024 | 46.22 | 46.62 | 45.08 | 45.15 | 45.15 | 17,023 |
| 26 Apr 2024 | 45.94 | 46.33 | 45.86 | 46.20 | 46.20 | 13,620 |
| 25 Apr 2024 | 45.78 | 45.99 | 45.23 | 45.94 | 45.94 | 19,578 |
| 24 Apr 2024 | 46.22 | 46.31 | 45.61 | 45.73 | 45.73 | 17,108 |
| 23 Apr 2024 | 46.05 | 46.52 | 45.66 | 46.27 | 46.27 | 16,634 |
| 22 Apr 2024 | 45.40 | 46.34 | 45.35 | 46.05 | 46.05 | 28,034 |
| 19 Apr 2024 | 45.10 | 45.81 | 44.72 | 45.34 | 45.34 | 15,008 |
| 18 Apr 2024 | 46.04 | 46.18 | 44.94 | 45.17 | 45.17 | 18,341 |
| 17 Apr 2024 | 46.05 | 46.29 | 45.70 | 45.97 | 45.97 | 15,120 |
| 16 Apr 2024 | 46.56 | 46.65 | 45.83 | 46.03 | 46.03 | 21,230 |
| 15 Apr 2024 | 47.08 | 47.43 | 46.55 | 46.64 | 46.64 | 17,171 |
| 12 Apr 2024 | 47.11 | 47.60 | 46.71 | 47.02 | 47.02 | 21,177 |
| 11 Apr 2024 | 48.27 | 48.27 | 46.93 | 47.02 | 47.02 | 25,092 |
| 10 Apr 2024 | 48.35 | 48.72 | 47.68 | 48.29 | 48.29 | 22,424 |
| 09 Apr 2024 | 48.58 | 48.87 | 48.05 | 48.23 | 48.23 | 16,463 |
| 08 Apr 2024 | 49.36 | 49.36 | 48.27 | 48.53 | 48.53 | 14,682 |
| 05 Apr 2024 | 48.69 | 49.52 | 48.48 | 49.30 | 49.30 | 16,753 |
| 04 Apr 2024 | 49.37 | 49.57 | 48.44 | 48.63 | 48.63 | 16,286 |
| 03 Apr 2024 | 49.04 | 49.61 | 48.82 | 49.34 | 49.34 | 22,444 |
| 02 Apr 2024 | 48.45 | 49.90 | 48.45 | 48.99 | 48.99 | 20,726 |
| 01 Apr 2024 | 48.54 | 48.98 | 48.36 | 48.49 | 48.49 | 12,079 |
| 28 Mar 2024 | 47.91 | 48.42 | 47.51 | 48.28 | 48.28 | 13,146 |
| 27 Mar 2024 | 48.52 | 48.56 | 47.64 | 47.91 | 47.91 | 12,861 |
| 26 Mar 2024 | 48.93 | 49.13 | 48.53 | 48.59 | 48.59 | 10,868 |
| 25 Mar 2024 | 47.89 | 49.04 | 47.65 | 49.00 | 49.00 | 10,689 |
| 22 Mar 2024 | 48.72 | 48.74 | 47.71 | 47.72 | 47.72 | 8,639 |
| 21 Mar 2024 | 49.00 | 49.54 | 48.40 | 48.80 | 48.80 | 11,507 |
| 20 Mar 2024 | 48.21 | 49.02 | 48.05 | 48.88 | 48.88 | 14,029 |
| 19 Mar 2024 | 48.66 | 48.72 | 48.15 | 48.17 | 48.17 | 9,248 |
| 18 Mar 2024 | 49.29 | 49.53 | 48.05 | 48.66 | 48.66 | 9,708 |
| 15 Mar 2024 | 48.25 | 49.38 | 47.68 | 49.23 | 49.23 | 9,967 |
| 14 Mar 2024 | 48.33 | 48.92 | 48.06 | 48.25 | 48.25 | 15,335 |
| 13 Mar 2024 | 47.50 | 48.61 | 47.35 | 48.40 | 48.40 | 16,069 |
| 12 Mar 2024 | 46.62 | 47.67 | 46.23 | 47.58 | 47.58 | 16,837 |
| 11 Mar 2024 | 45.98 | 46.69 | 45.98 | 46.55 | 46.55 | 8,406 |
| 08 Mar 2024 | 46.02 | 46.42 | 45.01 | 46.00 | 46.00 | 14,502 |
| 07 Mar 2024 | 45.11 | 46.12 | 45.08 | 45.97 | 45.97 | 13,739 |
| 06 Mar 2024 | 44.94 | 45.55 | 44.88 | 45.14 | 45.14 | 9,107 |
| 05 Mar 2024 | 45.17 | 45.36 | 44.71 | 44.92 | 44.92 | 5,821 |
| 04 Mar 2024 | 45.01 | 45.46 | 44.84 | 45.08 | 45.08 | 7,448 |
| 01 Mar 2024 | 45.12 | 45.43 | 44.48 | 44.98 | 44.98 | 8,181 |
| 29 Feb 2024 | 45.09 | 45.34 | 44.58 | 45.06 | 45.06 | 8,926 |
| 28 Feb 2024 | 45.26 | 45.38 | 44.74 | 45.05 | 45.05 | 5,847 |
| 27 Feb 2024 | 44.82 | 45.70 | 44.78 | 45.26 | 45.26 | 5,395 |
| 26 Feb 2024 | 44.27 | 44.91 | 44.13 | 44.74 | 44.74 | 6,436 |
| 23 Feb 2024 | 44.64 | 44.85 | 44.00 | 44.35 | 44.35 | 6,436 |
| 22 Feb 2024 | 45.01 | 45.37 | 44.45 | 44.55 | 44.55 | 9,423 |
| 21 Feb 2024 | 45.39 | 45.62 | 44.78 | 44.94 | 44.94 | 6,000 |
| 20 Feb 2024 | 45.62 | 45.95 | 44.95 | 45.38 | 45.38 | 5,314 |
| 16 Feb 2024 | 45.99 | 46.14 | 45.44 | 45.55 | 45.55 | 5,405 |
| 15 Feb 2024 | 46.10 | 46.11 | 45.63 | 45.86 | 45.86 | 6,591 |
| 14 Feb 2024 | 46.99 | 47.11 | 46.08 | 46.29 | 46.29 | 6,897 |
| 13 Feb 2024 | 46.50 | 47.13 | 45.97 | 46.86 | 46.86 | 4,870 |
| 12 Feb 2024 | 46.68 | 46.74 | 46.09 | 46.50 | 46.50 | 6,213 |
| 09 Feb 2024 | 47.07 | 47.59 | 46.47 | 46.70 | 46.70 | 9,654 |
| 08 Feb 2024 | 46.04 | 47.21 | 46.00 | 47.08 | 47.08 | 10,963 |
| 07 Feb 2024 | 45.49 | 46.15 | 44.91 | 46.02 | 46.02 | 8,589 |
| 06 Feb 2024 | 45.20 | 45.69 | 45.06 | 45.44 | 45.44 | 8,399 |
| 05 Feb 2024 | 44.80 | 45.11 | 44.53 | 45.00 | 45.00 | 8,150 |
| 02 Feb 2024 | 45.51 | 45.51 | 44.45 | 44.64 | 44.64 | 7,447 |
| 01 Feb 2024 | 45.67 | 46.03 | 45.11 | 45.32 | 45.32 | 8,065 |
| 31 Jan 2024 | 45.98 | 46.04 | 45.29 | 45.81 | 45.81 | 5,965 |
| 30 Jan 2024 | 45.79 | 46.08 | 45.04 | 45.87 | 45.87 | 9,063 |
| 29 Jan 2024 | 46.72 | 46.72 | 45.46 | 45.78 | 45.78 | 9,758 |
| 26 Jan 2024 | 46.43 | 46.85 | 46.14 | 46.62 | 46.62 | 4,956 |
| 25 Jan 2024 | 47.05 | 47.05 | 46.07 | 46.43 | 46.43 | 7,803 |
| 24 Jan 2024 | 47.53 | 47.74 | 46.86 | 46.95 | 46.95 | 7,646 |
| 23 Jan 2024 | 47.27 | 47.81 | 47.27 | 47.64 | 47.64 | 3,924 |
| 22 Jan 2024 | 46.53 | 47.63 | 46.50 | 47.55 | 47.55 | 5,031 |
| 19 Jan 2024 | 47.02 | 47.35 | 46.36 | 46.54 | 46.54 | 4,898 |
| 18 Jan 2024 | 46.86 | 47.32 | 46.43 | 46.89 | 46.89 | 4,209 |
| 17 Jan 2024 | 46.84 | 47.05 | 46.27 | 46.86 | 46.86 | 6,231 |
| 16 Jan 2024 | 47.56 | 47.84 | 46.75 | 46.78 | 46.78 | 6,247 |
| 12 Jan 2024 | 48.20 | 48.69 | 46.96 | 47.56 | 47.56 | 9,793 |
| 11 Jan 2024 | 47.64 | 48.14 | 47.56 | 48.02 | 48.02 | 5,459 |
| 10 Jan 2024 | 47.94 | 48.18 | 47.51 | 47.67 | 47.67 | 6,066 |
| 09 Jan 2024 | 47.26 | 47.97 | 47.22 | 47.94 | 47.94 | 5,761 |
| 08 Jan 2024 | 47.46 | 47.56 | 46.21 | 47.28 | 47.28 | 7,927 |
| 05 Jan 2024 | 47.72 | 48.00 | 47.14 | 47.33 | 47.33 | 4,435 |
| 04 Jan 2024 | 48.06 | 48.09 | 47.48 | 47.70 | 47.70 | 5,390 |
| 03 Jan 2024 | 48.10 | 48.42 | 47.43 | 48.12 | 48.12 | 6,345 |
| 02 Jan 2024 | 47.48 | 48.17 | 47.02 | 48.06 | 48.06 | 7,176 |
| 29 Dec 2023 | 47.55 | 47.89 | 47.31 | 47.83 | 47.83 | 3,375 |
| 28 Dec 2023 | 48.45 | 48.70 | 47.55 | 47.67 | 47.67 | 1,982 |
| 27 Dec 2023 | 48.45 | 48.77 | 47.54 | 48.39 | 48.39 | 3,314 |
| 26 Dec 2023 | 48.94 | 49.10 | 47.71 | 48.43 | 48.43 | 2,248 |
| 22 Dec 2023 | 49.13 | 49.30 | 48.57 | 48.76 | 48.76 | 2,127 |
| 21 Dec 2023 | 49.74 | 49.74 | 48.71 | 48.93 | 48.93 | 4,004 |
| 20 Dec 2023 | 49.96 | 50.67 | 49.39 | 49.84 | 49.84 | 2,602 |
| 19 Dec 2023 | 49.93 | 50.30 | 49.20 | 49.89 | 49.89 | 2,601 |
| 18 Dec 2023 | 49.25 | 50.00 | 48.91 | 49.82 | 49.82 | 2,739 |
| *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.