Singapore Markets close in 27 mins
Straits Times Index
3,243.79 +53.08 (+1.66%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,406.78 +104.04 (+1.42%) BTC-USD
30,300.38 +1,137.56 (+3.90%) CMC Crypto 200
675.15 +22.92 (+3.51%)
Soybean Futures,Jul-2022 (ZS=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 04:22AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 1,691.00 | 1,702.75 | 1,683.25 | 1,697.75 | 1,697.75 | 12,751 |
| 19 May 2022 | 1,663.75 | 1,697.00 | 1,660.75 | 1,690.50 | 1,690.50 | 86,177 |
| 18 May 2022 | 1,678.00 | 1,686.75 | 1,657.00 | 1,662.75 | 1,662.75 | 86,177 |
| 17 May 2022 | 1,655.00 | 1,684.25 | 1,645.25 | 1,678.00 | 1,678.00 | 76,915 |
| 16 May 2022 | 1,657.50 | 1,668.00 | 1,650.25 | 1,656.50 | 1,656.50 | 63,372 |
| 15 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 1,712.25 | 1,723.25 | 1,712.25 | 1,723.25 | 1,723.25 | 83,090 |
| 12 May 2022 | 1,641.50 | 1,664.25 | 1,635.50 | 1,660.25 | 1,660.25 | 66 |
| 11 May 2022 | 1,629.00 | 1,658.00 | 1,629.00 | 1,650.25 | 1,650.25 | 319 |
| 10 May 2022 | 1,626.00 | 1,641.50 | 1,623.50 | 1,630.00 | 1,630.00 | 395 |
| 09 May 2022 | 1,652.50 | 1,652.50 | 1,615.25 | 1,621.00 | 1,621.00 | 309 |
| 08 May 2022 | - | - | - | - | - | - |
| 06 May 2022 | 1,671.00 | 1,674.00 | 1,654.00 | 1,655.50 | 1,655.50 | 352 |
| 05 May 2022 | 1,682.50 | 1,699.50 | 1,674.50 | 1,678.50 | 1,678.50 | 843 |
| 04 May 2022 | 1,659.50 | 1,672.75 | 1,652.50 | 1,669.75 | 1,669.75 | 869 |
| 03 May 2022 | 1,671.50 | 1,688.00 | 1,659.00 | 1,659.00 | 1,659.00 | 706 |
| 02 May 2022 | 1,712.25 | 1,712.25 | 1,664.00 | 1,674.00 | 1,674.00 | 1,445 |
| 01 May 2022 | - | - | - | - | - | - |
| 29 Apr 2022 | 1,711.00 | 1,727.75 | 1,707.00 | 1,708.25 | 1,708.25 | 3,083 |
| 28 Apr 2022 | 1,728.25 | 1,734.00 | 1,703.75 | 1,706.50 | 1,706.50 | 26,981 |
| 27 Apr 2022 | 1,706.00 | 1,735.50 | 1,700.00 | 1,726.50 | 1,726.50 | 49,610 |
| 26 Apr 2022 | 1,704.25 | 1,726.25 | 1,693.25 | 1,705.25 | 1,705.25 | 59,609 |
| 25 Apr 2022 | 1,715.00 | 1,723.25 | 1,685.75 | 1,703.50 | 1,703.50 | 76,951 |
| 24 Apr 2022 | - | - | - | - | - | - |
| 22 Apr 2022 | 1,747.50 | 1,757.50 | 1,704.25 | 1,716.00 | 1,716.00 | 85,149 |
| 21 Apr 2022 | 1,747.50 | 1,752.75 | 1,728.25 | 1,748.25 | 1,748.25 | 86,056 |
| 20 Apr 2022 | 1,718.00 | 1,750.00 | 1,714.50 | 1,746.75 | 1,746.75 | 89,812 |
| 19 Apr 2022 | 1,712.00 | 1,730.00 | 1,705.25 | 1,716.50 | 1,716.50 | 71,593 |
| 18 Apr 2022 | 1,688.75 | 1,720.50 | 1,688.50 | 1,714.75 | 1,714.75 | 83,054 |
| 17 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | 1,678.50 | 1,692.50 | 1,670.00 | 1,682.25 | 1,682.25 | 78,738 |
| 13 Apr 2022 | 1,672.25 | 1,681.25 | 1,652.00 | 1,676.00 | 1,676.00 | 117,939 |
| 12 Apr 2022 | 1,658.75 | 1,682.75 | 1,657.00 | 1,670.25 | 1,670.25 | 104,828 |
| 11 Apr 2022 | 1,691.00 | 1,697.50 | 1,651.50 | 1,655.25 | 1,655.25 | 113,893 |
| 10 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | 1,647.75 | 1,689.75 | 1,645.50 | 1,689.00 | 1,689.00 | 116,406 |
| 07 Apr 2022 | 1,620.00 | 1,652.75 | 1,614.75 | 1,645.50 | 1,645.50 | 114,549 |
| 06 Apr 2022 | 1,630.00 | 1,643.00 | 1,615.00 | 1,619.50 | 1,619.50 | 75,082 |
| 05 Apr 2022 | 1,605.00 | 1,635.25 | 1,604.25 | 1,631.00 | 1,631.00 | 66,277 |
| 04 Apr 2022 | 1,584.00 | 1,606.00 | 1,576.75 | 1,602.25 | 1,602.25 | 71,525 |
| 03 Apr 2022 | - | - | - | - | - | - |
| 01 Apr 2022 | 1,620.75 | 1,628.50 | 1,580.75 | 1,582.75 | 1,582.75 | 102,861 |
| 31 Mar 2022 | 1,666.75 | 1,680.00 | 1,613.50 | 1,618.25 | 1,618.25 | 96,368 |
| 30 Mar 2022 | 1,644.00 | 1,683.75 | 1,638.75 | 1,664.00 | 1,664.00 | 67,718 |
| 29 Mar 2022 | 1,662.50 | 1,673.00 | 1,622.00 | 1,643.00 | 1,643.00 | 107,185 |
| 28 Mar 2022 | 1,703.00 | 1,710.00 | 1,661.00 | 1,664.25 | 1,664.25 | 76,627 |
| 27 Mar 2022 | - | - | - | - | - | - |
| 25 Mar 2022 | 1,702.00 | 1,714.25 | 1,684.75 | 1,710.25 | 1,710.25 | 64,501 |
| 24 Mar 2022 | 1,722.25 | 1,730.00 | 1,697.50 | 1,700.75 | 1,700.75 | 72,414 |
| 23 Mar 2022 | 1,695.50 | 1,736.50 | 1,691.00 | 1,718.75 | 1,718.75 | 75,495 |
| 22 Mar 2022 | 1,692.75 | 1,720.75 | 1,686.00 | 1,696.50 | 1,696.50 | 80,750 |
| 21 Mar 2022 | 1,673.00 | 1,710.00 | 1,666.75 | 1,691.00 | 1,691.00 | 82,394 |
| 20 Mar 2022 | - | - | - | - | - | - |
| 18 Mar 2022 | 1,669.75 | 1,689.00 | 1,651.50 | 1,668.00 | 1,668.00 | 67,110 |
| 17 Mar 2022 | 1,649.25 | 1,677.50 | 1,647.25 | 1,668.50 | 1,668.50 | 74,317 |
| 16 Mar 2022 | 1,661.00 | 1,681.25 | 1,645.25 | 1,649.25 | 1,649.25 | 65,232 |
| 15 Mar 2022 | 1,674.00 | 1,674.00 | 1,638.00 | 1,658.75 | 1,658.75 | 70,449 |
| 14 Mar 2022 | 1,708.00 | 1,710.00 | 1,687.25 | 1,687.25 | 1,687.25 | 73,458 |
| 13 Mar 2022 | - | - | - | - | - | - |
| 11 Mar 2022 | - | - | - | - | - | - |
| 10 Mar 2022 | 1,687.75 | 1,716.25 | 1,681.25 | 1,700.00 | 1,700.00 | 223 |
| 09 Mar 2022 | 1,727.75 | 1,745.25 | 1,684.50 | 1,686.50 | 1,686.50 | 566 |
| 08 Mar 2022 | 1,674.50 | 1,708.00 | 1,674.25 | 1,704.50 | 1,704.50 | 243 |
| 07 Mar 2022 | 1,696.50 | 1,706.25 | 1,674.25 | 1,674.25 | 1,674.25 | 298 |
| 06 Mar 2022 | - | - | - | - | - | - |
| 04 Mar 2022 | 1,684.00 | 1,700.25 | 1,659.25 | 1,676.25 | 1,676.25 | 305 |
| 03 Mar 2022 | 1,690.25 | 1,707.50 | 1,680.25 | 1,680.25 | 1,680.25 | 1,585 |
| 02 Mar 2022 | 1,708.00 | 1,708.00 | 1,668.00 | 1,677.50 | 1,677.50 | 1,342 |
| 01 Mar 2022 | 1,648.25 | 1,709.00 | 1,648.25 | 1,705.50 | 1,705.50 | 1,432 |
| 28 Feb 2022 | 1,642.50 | 1,660.75 | 1,621.00 | 1,644.25 | 1,644.25 | 4,729 |
| 27 Feb 2022 | - | - | - | - | - | - |
| 25 Feb 2022 | 1,661.50 | 1,678.50 | 1,585.50 | 1,590.25 | 1,590.25 | 26,189 |
| 24 Feb 2022 | 1,676.25 | 1,765.00 | 1,656.00 | 1,661.50 | 1,661.50 | 70,087 |
| 23 Feb 2022 | 1,637.50 | 1,679.50 | 1,636.50 | 1,675.00 | 1,675.00 | 98,545 |
| 22 Feb 2022 | 1,609.00 | 1,641.25 | 1,602.25 | 1,635.00 | 1,635.00 | 117,091 |
| 20 Feb 2022 | - | - | - | - | - | - |
| 18 Feb 2022 | 1,590.50 | 1,608.50 | 1,587.50 | 1,601.50 | 1,601.50 | 107,148 |
| 17 Feb 2022 | 1,585.25 | 1,606.00 | 1,576.50 | 1,592.00 | 1,592.00 | 114,032 |
| 16 Feb 2022 | 1,552.25 | 1,589.75 | 1,547.00 | 1,587.50 | 1,587.50 | 100,187 |
| 15 Feb 2022 | 1,569.25 | 1,577.00 | 1,542.25 | 1,551.25 | 1,551.25 | 147,743 |
| 14 Feb 2022 | 1,587.00 | 1,599.50 | 1,551.50 | 1,570.00 | 1,570.00 | 125,494 |
| 13 Feb 2022 | - | - | - | - | - | - |
| 11 Feb 2022 | 1,573.00 | 1,594.75 | 1,563.50 | 1,583.00 | 1,583.00 | 184,659 |
| 10 Feb 2022 | 1,594.75 | 1,633.00 | 1,565.50 | 1,574.25 | 1,574.25 | 255,540 |
| 09 Feb 2022 | 1,570.50 | 1,599.50 | 1,566.50 | 1,594.75 | 1,594.75 | 190,630 |
| 08 Feb 2022 | 1,585.00 | 1,586.50 | 1,559.00 | 1,569.00 | 1,569.00 | 176,069 |
| 07 Feb 2022 | 1,571.00 | 1,589.50 | 1,565.25 | 1,581.75 | 1,581.75 | 178,009 |
| 06 Feb 2022 | - | - | - | - | - | - |
| 04 Feb 2022 | 1,544.50 | 1,560.25 | 1,532.00 | 1,553.50 | 1,553.50 | 116,119 |
| 03 Feb 2022 | 1,544.00 | 1,560.00 | 1,529.00 | 1,544.25 | 1,544.25 | 133,829 |
| 02 Feb 2022 | 1,528.00 | 1,564.00 | 1,526.00 | 1,545.25 | 1,545.25 | 175,949 |
| 01 Feb 2022 | 1,490.00 | 1,539.00 | 1,485.00 | 1,528.50 | 1,528.50 | 157,814 |
| 31 Jan 2022 | 1,474.00 | 1,496.75 | 1,473.50 | 1,490.50 | 1,490.50 | 111,725 |
| 30 Jan 2022 | - | - | - | - | - | - |
| 28 Jan 2022 | 1,446.50 | 1,479.00 | 1,441.50 | 1,470.00 | 1,470.00 | 148,673 |
| 27 Jan 2022 | 1,436.00 | 1,456.50 | 1,428.50 | 1,448.25 | 1,448.25 | 143,879 |
| 26 Jan 2022 | 1,405.75 | 1,443.75 | 1,393.75 | 1,440.00 | 1,440.00 | 139,954 |
| 25 Jan 2022 | 1,405.00 | 1,413.75 | 1,393.25 | 1,407.25 | 1,407.25 | 107,870 |
| 24 Jan 2022 | 1,419.50 | 1,423.75 | 1,382.50 | 1,403.00 | 1,403.00 | 134,866 |
| 23 Jan 2022 | - | - | - | - | - | - |
| *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.
