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
61,057.04 +739.61 (+1.23%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Soybean Oil Futures,Dec-2026 (ZLZ26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 09:06AM 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 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 09 May 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 08 May 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 07 May 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 06 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 03 May 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 02 May 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 01 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 30 Apr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 29 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 26 Apr 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 25 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 24 Apr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 23 Apr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 22 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 19 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 18 Apr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 17 Apr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 16 Apr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 15 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 12 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 11 Apr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 10 Apr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 09 Apr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 08 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 05 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 04 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1 |
| 03 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 02 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 1 |
| 01 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 28 Mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 27 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 26 Mar 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 25 Mar 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 22 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 21 Mar 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 20 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 19 Mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 1 |
| 18 Mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 15 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 14 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 13 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 12 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 11 Mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 08 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 07 Mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 06 Mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 05 Mar 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 04 Mar 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 01 Mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 29 Feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 28 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 27 Feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 26 Feb 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 23 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 22 Feb 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 21 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 20 Feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1 |
| 16 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 15 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 14 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 13 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 12 Feb 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 09 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 08 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 4 |
| 07 Feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 06 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 05 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 02 Feb 2024 | 43.81 | 43.81 | 43.59 | 43.59 | 43.59 | 5 |
| 01 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 31 Jan 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 30 Jan 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 29 Jan 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 26 Jan 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 25 Jan 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 24 Jan 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 23 Jan 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 22 Jan 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 19 Jan 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 18 Jan 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 17 Jan 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 16 Jan 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 12 Jan 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 11 Jan 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 10 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 09 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 08 Jan 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 05 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 04 Jan 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 03 Jan 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 02 Jan 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 29 Dec 2023 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 28 Dec 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 27 Dec 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 26 Dec 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 22 Dec 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 21 Dec 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 20 Dec 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 19 Dec 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 18 Dec 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| *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.