Singapore markets open in 3 hours 47 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,076.57 -3.54 (-0.09%) Dow
34,395.01 -194.76 (-0.56%) Nasdaq
11,482.45 +14.45 (+0.13%) BTC-USD
16,889.04 -175.07 (-1.03%) CMC Crypto 200
400.54 -5.61 (-1.38%)
Soybean Futures,Mar-2023 (ZS=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 1,472.00 | 1,469.75 | 1,425.25 | 1,438.50 | 1,438.50 | 65,814 |
| 30 Nov 2022 | 1,457.25 | 1,478.50 | 1,457.25 | 1,469.50 | 1,469.50 | 91,119 |
| 29 Nov 2022 | 1,454.75 | 1,468.50 | 1,449.00 | 1,459.50 | 1,459.50 | 91,119 |
| 28 Nov 2022 | 1,428.25 | 1,461.75 | 1,424.00 | 1,457.25 | 1,457.25 | 102,364 |
| 25 Nov 2022 | 1,436.75 | 1,448.00 | 1,431.00 | 1,436.25 | 1,436.25 | 41,566 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 1,431.50 | 1,441.00 | 1,422.25 | 1,436.00 | 1,436.00 | 67,115 |
| 22 Nov 2022 | 1,436.00 | 1,443.50 | 1,428.25 | 1,429.75 | 1,429.75 | 69,272 |
| 21 Nov 2022 | 1,427.25 | 1,438.00 | 1,417.25 | 1,436.75 | 1,436.75 | 69,911 |
| 18 Nov 2022 | 1,419.00 | 1,430.75 | 1,412.25 | 1,428.25 | 1,428.25 | 63,078 |
| 17 Nov 2022 | 1,430.00 | 1,431.75 | 1,406.75 | 1,417.00 | 1,417.00 | 88,314 |
| 16 Nov 2022 | 1,454.75 | 1,455.00 | 1,423.25 | 1,429.25 | 1,429.25 | 96,622 |
| 15 Nov 2022 | 1,440.00 | 1,464.75 | 1,432.50 | 1,457.25 | 1,457.25 | 99,988 |
| 14 Nov 2022 | 1,460.00 | 1,460.00 | 1,435.75 | 1,441.75 | 1,441.75 | 78,858 |
| 11 Nov 2022 | 1,439.00 | 1,463.75 | 1,439.00 | 1,455.50 | 1,455.50 | 236 |
| 10 Nov 2022 | 1,464.00 | 1,465.00 | 1,430.25 | 1,430.50 | 1,430.50 | 510 |
| 09 Nov 2022 | 1,444.50 | 1,460.75 | 1,435.50 | 1,459.75 | 1,459.75 | 820 |
| 08 Nov 2022 | 1,440.75 | 1,446.00 | 1,436.00 | 1,444.00 | 1,444.00 | 1,250 |
| 07 Nov 2022 | 1,445.00 | 1,457.50 | 1,439.00 | 1,440.00 | 1,440.00 | 1,472 |
| 03 Nov 2022 | 1,424.25 | 1,453.75 | 1,424.25 | 1,451.50 | 1,451.50 | 473 |
| 02 Nov 2022 | 1,435.50 | 1,440.00 | 1,416.50 | 1,426.75 | 1,426.75 | 989 |
| 01 Nov 2022 | 1,434.50 | 1,445.00 | 1,421.25 | 1,440.00 | 1,440.00 | 2,357 |
| 31 Oct 2022 | 1,405.50 | 1,436.50 | 1,403.75 | 1,435.75 | 1,435.75 | 5,327 |
| 30 Oct 2022 | 1,400.00 | 1,411.25 | 1,385.50 | 1,407.00 | 1,407.00 | 10,073 |
| 27 Oct 2022 | 1,382.00 | 1,390.75 | 1,370.00 | 1,387.75 | 1,387.75 | 66,790 |
| 26 Oct 2022 | 1,381.25 | 1,394.75 | 1,378.25 | 1,382.25 | 1,382.25 | 79,221 |
| 25 Oct 2022 | 1,381.50 | 1,397.75 | 1,378.75 | 1,381.75 | 1,381.75 | 107,710 |
| 24 Oct 2022 | 1,372.00 | 1,386.50 | 1,366.00 | 1,382.00 | 1,382.00 | 98,749 |
| 23 Oct 2022 | 1,393.00 | 1,393.00 | 1,368.25 | 1,372.00 | 1,372.00 | 118,812 |
| 20 Oct 2022 | 1,390.25 | 1,398.50 | 1,375.50 | 1,395.50 | 1,395.50 | 116,214 |
| 19 Oct 2022 | 1,371.00 | 1,396.50 | 1,370.25 | 1,391.50 | 1,391.50 | 130,958 |
| 18 Oct 2022 | 1,371.75 | 1,378.50 | 1,357.00 | 1,372.50 | 1,372.50 | 105,181 |
| 17 Oct 2022 | 1,383.00 | 1,390.00 | 1,364.25 | 1,372.00 | 1,372.00 | 143,267 |
| 16 Oct 2022 | 1,381.50 | 1,395.00 | 1,376.25 | 1,385.25 | 1,385.25 | 116,449 |
| 13 Oct 2022 | 1,394.00 | 1,410.00 | 1,382.75 | 1,383.75 | 1,383.75 | 123,738 |
| 12 Oct 2022 | 1,394.50 | 1,405.00 | 1,378.75 | 1,395.75 | 1,395.75 | 145,762 |
| 11 Oct 2022 | 1,373.00 | 1,414.00 | 1,367.50 | 1,396.00 | 1,396.00 | 220,285 |
| 10 Oct 2022 | 1,373.25 | 1,385.25 | 1,365.25 | 1,376.25 | 1,376.25 | 126,082 |
| 09 Oct 2022 | 1,367.00 | 1,398.75 | 1,366.50 | 1,374.00 | 1,374.00 | 196,819 |
| 06 Oct 2022 | 1,358.00 | 1,373.50 | 1,350.75 | 1,367.00 | 1,367.00 | 140,543 |
| 05 Oct 2022 | 1,369.50 | 1,376.75 | 1,350.00 | 1,358.00 | 1,358.00 | 110,344 |
| 04 Oct 2022 | 1,382.75 | 1,385.25 | 1,362.50 | 1,369.75 | 1,369.75 | 108,763 |
| 03 Oct 2022 | 1,373.75 | 1,395.00 | 1,371.75 | 1,383.50 | 1,383.50 | 119,917 |
| 02 Oct 2022 | 1,364.00 | 1,376.50 | 1,361.25 | 1,374.00 | 1,374.00 | 122,444 |
| 29 Sept 2022 | 1,410.50 | 1,425.75 | 1,363.25 | 1,364.75 | 1,364.75 | 185,769 |
| 28 Sept 2022 | 1,408.75 | 1,423.75 | 1,403.25 | 1,410.75 | 1,410.75 | 157,471 |
| 27 Sept 2022 | 1,409.00 | 1,412.50 | 1,390.75 | 1,408.75 | 1,408.75 | 153,869 |
| 26 Sept 2022 | 1,411.25 | 1,437.25 | 1,407.00 | 1,408.00 | 1,408.00 | 144,461 |
| 25 Sept 2022 | 1,424.50 | 1,433.75 | 1,408.25 | 1,411.25 | 1,411.25 | 125,611 |
| 22 Sept 2022 | 1,455.00 | 1,456.00 | 1,420.50 | 1,425.75 | 1,425.75 | 120,138 |
| 21 Sept 2022 | 1,456.50 | 1,476.00 | 1,448.75 | 1,457.00 | 1,457.00 | 115,426 |
| 20 Sept 2022 | 1,476.50 | 1,488.75 | 1,459.50 | 1,461.25 | 1,461.25 | 95,500 |
| 19 Sept 2022 | 1,461.75 | 1,485.50 | 1,450.75 | 1,478.75 | 1,478.75 | 107,521 |
| 18 Sept 2022 | 1,446.00 | 1,465.75 | 1,438.25 | 1,461.25 | 1,461.25 | 88,514 |
| 15 Sept 2022 | 1,449.00 | 1,455.00 | 1,433.75 | 1,448.50 | 1,448.50 | 85,172 |
| 14 Sept 2022 | 1,456.00 | 1,468.50 | 1,444.00 | 1,451.50 | 1,451.50 | 100,629 |
| 13 Sept 2022 | 1,503.75 | 1,506.25 | 1,503.75 | 1,503.75 | 1,503.75 | 110,615 |
| 12 Sept 2022 | 1,556.00 | 1,556.00 | 1,525.00 | 1,534.25 | 1,534.25 | 170 |
| 11 Sept 2022 | 1,480.50 | 1,558.25 | 1,472.50 | 1,549.75 | 1,549.75 | 25 |
| 08 Sept 2022 | 1,481.00 | 1,489.25 | 1,481.00 | 1,489.25 | 1,489.25 | 9 |
| 07 Sept 2022 | 1,484.25 | 1,484.50 | 1,470.50 | 1,470.50 | 1,470.50 | 59 |
| 06 Sept 2022 | 1,485.25 | 1,503.75 | 1,466.75 | 1,466.75 | 1,466.75 | 54 |
| 05 Sept 2022 | 1,493.00 | 1,493.00 | 1,487.50 | 1,490.00 | 1,490.00 | 82 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 1,480.00 | 1,518.50 | 1,480.00 | 1,510.50 | 1,510.50 | 123 |
| 31 Aug 2022 | 1,511.25 | 1,511.25 | 1,469.00 | 1,472.75 | 1,472.75 | 697 |
| 30 Aug 2022 | 1,514.75 | 1,524.50 | 1,493.25 | 1,507.50 | 1,507.50 | 578 |
| 29 Aug 2022 | 1,534.50 | 1,538.50 | 1,480.00 | 1,513.00 | 1,513.00 | 4,540 |
| 28 Aug 2022 | 1,606.25 | 1,612.25 | 1,530.50 | 1,534.75 | 1,534.75 | 11,281 |
| 25 Aug 2022 | 1,553.25 | 1,614.00 | 1,552.00 | 1,605.25 | 1,605.25 | 14,850 |
| 24 Aug 2022 | 1,560.00 | 1,575.75 | 1,550.25 | 1,552.50 | 1,552.50 | 9,648 |
| 23 Aug 2022 | 1,568.75 | 1,596.00 | 1,553.25 | 1,560.75 | 1,560.75 | 12,242 |
| 22 Aug 2022 | 1,530.00 | 1,581.00 | 1,528.25 | 1,566.75 | 1,566.75 | 13,082 |
| 21 Aug 2022 | 1,484.25 | 1,534.50 | 1,478.00 | 1,527.00 | 1,527.00 | 10,433 |
| 18 Aug 2022 | 1,496.75 | 1,499.25 | 1,475.75 | 1,488.75 | 1,488.75 | 5,821 |
| 17 Aug 2022 | 1,475.00 | 1,499.75 | 1,467.25 | 1,495.50 | 1,495.50 | 8,579 |
| 16 Aug 2022 | 1,454.75 | 1,479.00 | 1,454.00 | 1,475.25 | 1,475.25 | 8,838 |
| 15 Aug 2022 | 1,490.25 | 1,494.50 | 1,443.75 | 1,454.25 | 1,454.25 | 12,286 |
| 14 Aug 2022 | 1,521.00 | 1,530.75 | 1,464.25 | 1,494.00 | 1,494.00 | 13,073 |
| 11 Aug 2022 | 1,682.50 | 1,696.00 | 1,669.25 | 1,669.25 | 1,669.25 | 17,217 |
| 10 Aug 2022 | 1,690.00 | 1,737.75 | 1,690.00 | 1,709.50 | 1,709.50 | 93 |
| 09 Aug 2022 | 1,715.00 | 1,730.75 | 1,688.00 | 1,688.75 | 1,688.75 | 239 |
| 08 Aug 2022 | 1,632.00 | 1,693.25 | 1,632.00 | 1,693.25 | 1,693.25 | 427 |
| 07 Aug 2022 | 1,605.50 | 1,629.00 | 1,603.00 | 1,619.50 | 1,619.50 | 350 |
| 04 Aug 2022 | 1,624.75 | 1,624.75 | 1,598.25 | 1,614.75 | 1,614.75 | 240 |
| 03 Aug 2022 | 1,552.00 | 1,618.00 | 1,552.00 | 1,615.00 | 1,615.00 | 396 |
| 02 Aug 2022 | 1,569.75 | 1,586.75 | 1,545.75 | 1,558.00 | 1,558.00 | 872 |
| 01 Aug 2022 | 1,589.00 | 1,607.50 | 1,565.00 | 1,569.25 | 1,569.25 | 1,342 |
| 31 Jul 2022 | 1,650.00 | 1,650.00 | 1,577.75 | 1,594.25 | 1,594.25 | 1,378 |
| 28 Jul 2022 | 1,609.25 | 1,671.00 | 1,609.25 | 1,637.00 | 1,637.00 | 4,783 |
| 27 Jul 2022 | 1,581.00 | 1,621.00 | 1,578.75 | 1,609.25 | 1,609.25 | 14,499 |
| 26 Jul 2022 | 1,532.00 | 1,582.75 | 1,531.25 | 1,578.75 | 1,578.75 | 31,657 |
| 25 Jul 2022 | 1,481.00 | 1,535.50 | 1,481.00 | 1,532.75 | 1,532.75 | 28,936 |
| 24 Jul 2022 | 1,450.00 | 1,474.00 | 1,433.75 | 1,473.00 | 1,473.00 | 24,846 |
| 21 Jul 2022 | 1,420.00 | 1,444.75 | 1,407.75 | 1,434.50 | 1,434.50 | 27,240 |
| 20 Jul 2022 | 1,449.50 | 1,457.50 | 1,413.50 | 1,418.50 | 1,418.50 | 27,254 |
| 19 Jul 2022 | 1,476.00 | 1,477.00 | 1,446.00 | 1,449.00 | 1,449.00 | 26,111 |
| 18 Jul 2022 | 1,498.50 | 1,499.50 | 1,456.00 | 1,477.25 | 1,477.25 | 19,403 |
| 17 Jul 2022 | 1,478.25 | 1,513.50 | 1,465.50 | 1,497.25 | 1,497.25 | 22,423 |
| 14 Jul 2022 | 1,477.50 | 1,490.00 | 1,456.25 | 1,466.00 | 1,466.00 | 22,609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
