Yahoo

Mail

Singapore markets open in 7 hours 15 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,053.55
+35.16(+0.70%)
Dow
38,159.75
+256.46(+0.68%)
Nasdaq
15,790.49
+185.01(+1.19%)
Bitcoin USD
58,982.36
+1,823.04(+3.19%)
CMC Crypto 200
1,275.11
+4.37(+0.34%)

Soybean Oil Futures,Dec-2025 (ZLZ25.CBT)

CBOT - CBOT Delayed price. Currency in USX

Add to watchlist

44.45

-0.04

(-0.09%)

As of 12:22PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	44.45	44.45	44.45	44.45	44.45	276
01 May 2024	44.68	44.68	44.28	44.49	44.49	210
30 Apr 2024	45.01	45.01	43.95	44.30	44.30	210
29 Apr 2024	45.84	45.84	45.01	45.01	45.01	111
26 Apr 2024	45.92	45.95	45.92	45.95	45.95	37
25 Apr 2024	45.20	45.68	45.20	45.68	45.68	121
24 Apr 2024	45.64	45.69	45.57	45.57	45.57	18
23 Apr 2024	45.58	46.00	45.54	46.00	46.00	23
22 Apr 2024	45.63	46.00	45.57	45.84	45.84	90
19 Apr 2024	45.02	45.18	45.02	45.18	45.18	46
18 Apr 2024	45.05	45.05	44.72	45.01	45.01	291
17 Apr 2024	45.20	45.37	45.20	45.23	45.23	171
16 Apr 2024	45.60	45.60	45.18	45.38	45.38	241
15 Apr 2024	45.86	45.86	45.60	45.64	45.64	20
12 Apr 2024	46.40	46.40	45.94	46.01	46.01	79
11 Apr 2024	46.18	46.18	45.92	45.95	45.95	95
10 Apr 2024	47.08	47.08	47.08	47.08	47.08	20
09 Apr 2024	47.03	47.03	47.03	47.03	47.03	46
08 Apr 2024	47.35	47.35	47.11	47.32	47.32	43
05 Apr 2024	47.95	47.95	47.95	47.95	47.95	15
04 Apr 2024	48.24	48.24	47.45	47.47	47.47	225
03 Apr 2024	47.80	48.03	47.80	48.00	48.00	216
02 Apr 2024	47.80	47.85	47.67	47.67	47.67	116
01 Apr 2024	47.50	47.62	46.92	47.08	47.08	161
28 Mar 2024	46.65	47.13	46.44	47.13	47.13	130
27 Mar 2024	46.73	46.73	46.54	46.65	46.65	274
26 Mar 2024	47.43	47.43	47.43	47.43	47.43	51
25 Mar 2024	47.69	47.69	47.69	47.69	47.69	7
22 Mar 2024	46.62	46.62	46.62	46.62	46.62	56
21 Mar 2024	47.70	47.70	47.70	47.70	47.70	2
20 Mar 2024	47.89	47.89	47.89	47.89	47.89	211
19 Mar 2024	47.22	47.22	47.22	47.22	47.22	57
18 Mar 2024	47.62	47.62	47.62	47.62	47.62	-
15 Mar 2024	46.72	48.30	46.72	48.17	48.17	26
14 Mar 2024	47.08	47.08	47.08	47.08	47.08	1
13 Mar 2024	46.82	47.41	46.82	47.34	47.34	19
12 Mar 2024	46.34	46.60	46.26	46.60	46.60	80
11 Mar 2024	45.82	45.82	45.82	45.82	45.82	4
08 Mar 2024	45.42	45.42	44.36	45.27	45.27	399
07 Mar 2024	45.15	45.21	45.15	45.21	45.21	72
06 Mar 2024	44.49	44.49	44.45	44.49	44.49	5
05 Mar 2024	44.33	44.33	44.33	44.33	44.33	6
04 Mar 2024	44.51	44.51	44.51	44.51	44.51	11
01 Mar 2024	43.91	44.40	43.80	44.40	44.40	21
29 Feb 2024	44.50	44.50	44.50	44.50	44.50	68
28 Feb 2024	44.56	44.56	44.56	44.56	44.56	19
27 Feb 2024	44.94	44.99	44.64	44.64	44.64	102
26 Feb 2024	44.14	44.14	44.14	44.14	44.14	131
23 Feb 2024	43.71	43.71	43.71	43.71	43.71	37
22 Feb 2024	44.17	44.38	43.92	43.92	43.92	84
21 Feb 2024	44.00	44.06	44.00	44.02	44.02	178
20 Feb 2024	44.02	44.39	44.02	44.39	44.39	79
16 Feb 2024	44.60	44.61	44.60	44.60	44.60	70
15 Feb 2024	44.82	44.84	44.79	44.79	44.79	72
14 Feb 2024	45.09	45.18	44.92	45.18	45.18	80
13 Feb 2024	45.74	45.74	45.74	45.74	45.74	8
12 Feb 2024	45.42	45.45	45.42	45.45	45.45	18
09 Feb 2024	45.56	46.01	45.56	45.78	45.78	231
08 Feb 2024	45.08	45.74	45.08	45.74	45.74	36
07 Feb 2024	44.71	44.79	44.71	44.79	44.79	82
06 Feb 2024	44.26	44.37	44.26	44.37	44.37	2
05 Feb 2024	43.97	43.97	43.97	43.97	43.97	11
02 Feb 2024	44.00	44.00	43.79	43.79	43.79	87
01 Feb 2024	44.28	44.28	44.25	44.25	44.25	87
31 Jan 2024	44.78	44.83	44.78	44.83	44.83	49
30 Jan 2024	44.51	44.92	44.51	44.92	44.92	125
29 Jan 2024	44.52	44.90	44.52	44.90	44.90	49
26 Jan 2024	45.57	45.57	45.57	45.57	45.57	34
25 Jan 2024	45.53	45.54	45.19	45.54	45.54	49
24 Jan 2024	46.22	46.22	45.60	45.77	45.77	35
23 Jan 2024	46.18	46.18	46.18	46.18	46.18	15
22 Jan 2024	46.14	46.14	46.14	46.14	46.14	14
19 Jan 2024	45.39	45.39	45.39	45.39	45.39	-
18 Jan 2024	45.65	45.65	45.65	45.65	45.65	-
17 Jan 2024	45.62	45.62	45.62	45.62	45.62	-
16 Jan 2024	45.61	45.61	45.61	45.61	45.61	-
12 Jan 2024	46.32	46.32	46.32	46.32	46.32	-
11 Jan 2024	46.65	46.79	46.65	46.79	46.79	14
10 Jan 2024	46.47	46.47	46.47	46.47	46.47	12
09 Jan 2024	46.25	46.80	46.25	46.80	46.80	4
08 Jan 2024	46.15	46.15	46.15	46.15	46.15	-
05 Jan 2024	46.19	46.19	46.19	46.19	46.19	-
04 Jan 2024	46.56	46.56	46.56	46.56	46.56	-
03 Jan 2024	47.10	47.10	46.90	46.90	46.90	1
02 Jan 2024	46.86	46.86	46.86	46.86	46.86	-
29 Dec 2023	46.60	46.60	46.60	46.60	46.60	-
28 Dec 2023	46.50	46.50	46.46	46.46	46.46	22
27 Dec 2023	47.15	47.57	46.85	47.18	47.18	38
26 Dec 2023	47.23	47.23	47.23	47.23	47.23	-
22 Dec 2023	47.85	47.85	47.48	47.48	47.48	27
21 Dec 2023	47.56	47.56	47.56	47.56	47.56	-
20 Dec 2023	48.44	48.44	48.44	48.44	48.44	-
19 Dec 2023	48.49	48.49	48.49	48.49	48.49	-
18 Dec 2023	48.25	48.42	48.25	48.42	48.42	22
15 Dec 2023	47.79	47.79	47.79	47.79	47.79	-
14 Dec 2023	47.51	47.51	47.51	47.51	47.51	20
13 Dec 2023	47.29	47.29	47.29	47.29	47.29	-
12 Dec 2023	47.50	47.50	47.50	47.50	47.50	-
11 Dec 2023	47.96	48.17	47.90	48.12	48.12	61
08 Dec 2023	47.34	47.34	47.34	47.34	47.34	29
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,053.55+35.16(+0.70%)

Dow38,159.75+256.46(+0.68%)

Nasdaq15,790.49+185.01(+1.19%)

Bitcoin USD58,982.36+1,823.04(+3.19%)

CMC Crypto 2001,275.11+4.37(+0.34%)

Soybean Oil Futures,Dec-2025 (ZLZ25.CBT)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,053.55
+35.16(+0.70%)

Dow
38,159.75
+256.46(+0.68%)

Nasdaq
15,790.49
+185.01(+1.19%)

Bitcoin USD
58,982.36
+1,823.04(+3.19%)

CMC Crypto 200
1,275.11
+4.37(+0.34%)