Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.64 (-0.90%) Hang Seng
24,965.55 +13.25 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
34,974.27 -3,842.57 (-9.90%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Soybean Futures,Mar-2022 (ZS=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
At close: 02:19PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 1,420.00 | 1,426.00 | 1,405.25 | 1,414.25 | 1,414.25 | 149,817 |
| 20 Jan 2022 | 1,388.25 | 1,429.50 | 1,387.50 | 1,425.75 | 1,425.75 | 149,817 |
| 19 Jan 2022 | 1,363.50 | 1,392.50 | 1,363.50 | 1,391.25 | 1,391.25 | 107,595 |
| 18 Jan 2022 | 1,360.00 | 1,368.75 | 1,349.75 | 1,361.25 | 1,361.25 | 124,254 |
| 16 Jan 2022 | - | - | - | - | - | - |
| 14 Jan 2022 | 1,356.75 | 1,356.75 | 1,356.75 | 1,356.75 | 1,356.75 | 86,045 |
| 13 Jan 2022 | 1,368.00 | 1,370.00 | 1,359.25 | 1,365.25 | 1,365.25 | 415 |
| 12 Jan 2022 | 1,373.50 | 1,391.75 | 1,370.00 | 1,391.25 | 1,391.25 | 293 |
| 11 Jan 2022 | 1,378.00 | 1,382.00 | 1,365.50 | 1,376.75 | 1,376.75 | 57 |
| 10 Jan 2022 | 1,394.00 | 1,396.00 | 1,374.75 | 1,374.75 | 1,374.75 | 73 |
| 09 Jan 2022 | - | - | - | - | - | - |
| 07 Jan 2022 | 1,373.50 | 1,405.50 | 1,368.00 | 1,401.50 | 1,401.50 | 254 |
| 06 Jan 2022 | 1,380.00 | 1,382.00 | 1,363.00 | 1,377.25 | 1,377.25 | 691 |
| 05 Jan 2022 | 1,377.75 | 1,387.75 | 1,372.00 | 1,384.25 | 1,384.25 | 1,101 |
| 04 Jan 2022 | 1,346.00 | 1,380.50 | 1,346.00 | 1,378.75 | 1,378.75 | 2,450 |
| 03 Jan 2022 | 1,340.25 | 1,357.00 | 1,332.00 | 1,344.00 | 1,344.00 | 3,434 |
| 02 Jan 2022 | - | - | - | - | - | - |
| 31 Dec 2021 | 1,328.50 | 1,337.75 | 1,328.00 | 1,328.75 | 1,328.75 | 2,572 |
| 30 Dec 2021 | 1,354.75 | 1,358.00 | 1,323.25 | 1,327.75 | 1,327.75 | 16,224 |
| 29 Dec 2021 | 1,359.50 | 1,364.25 | 1,345.50 | 1,356.50 | 1,356.50 | 51,167 |
| 28 Dec 2021 | 1,360.50 | 1,375.75 | 1,354.00 | 1,359.25 | 1,359.25 | 40,328 |
| 27 Dec 2021 | 1,337.50 | 1,363.50 | 1,333.75 | 1,362.50 | 1,362.50 | 54,478 |
| 26 Dec 2021 | - | - | - | - | - | - |
| 23 Dec 2021 | 1,326.00 | 1,334.00 | 1,321.00 | 1,332.00 | 1,332.00 | 60,005 |
| 22 Dec 2021 | 1,306.00 | 1,333.25 | 1,304.75 | 1,328.75 | 1,328.75 | 68,991 |
| 21 Dec 2021 | 1,292.00 | 1,313.50 | 1,286.50 | 1,308.00 | 1,308.00 | 81,517 |
| 20 Dec 2021 | 1,289.50 | 1,296.25 | 1,278.50 | 1,292.25 | 1,292.25 | 83,928 |
| 19 Dec 2021 | - | - | - | - | - | - |
| 17 Dec 2021 | 1,276.25 | 1,297.50 | 1,274.75 | 1,285.25 | 1,285.25 | 122,742 |
| 16 Dec 2021 | 1,262.00 | 1,280.75 | 1,258.75 | 1,277.25 | 1,277.25 | 115,189 |
| 15 Dec 2021 | 1,260.00 | 1,266.50 | 1,251.00 | 1,262.50 | 1,262.50 | 91,939 |
| 14 Dec 2021 | 1,246.00 | 1,267.00 | 1,237.50 | 1,259.50 | 1,259.50 | 102,492 |
| 13 Dec 2021 | 1,271.00 | 1,271.00 | 1,243.25 | 1,244.00 | 1,244.00 | 116,561 |
| 12 Dec 2021 | - | - | - | - | - | - |
| 10 Dec 2021 | 1,264.25 | 1,276.50 | 1,259.25 | 1,267.75 | 1,267.75 | 112,572 |
| 09 Dec 2021 | 1,260.25 | 1,267.00 | 1,247.00 | 1,264.50 | 1,264.50 | 102,868 |
| 08 Dec 2021 | 1,252.25 | 1,264.00 | 1,238.25 | 1,261.00 | 1,261.00 | 122,041 |
| 07 Dec 2021 | 1,262.25 | 1,268.50 | 1,243.00 | 1,250.25 | 1,250.25 | 171,655 |
| 06 Dec 2021 | 1,271.75 | 1,274.75 | 1,254.50 | 1,261.50 | 1,261.50 | 75,260 |
| 05 Dec 2021 | - | - | - | - | - | - |
| 03 Dec 2021 | 1,244.50 | 1,270.00 | 1,244.25 | 1,267.25 | 1,267.25 | 94,245 |
| 02 Dec 2021 | 1,229.75 | 1,249.00 | 1,221.00 | 1,244.25 | 1,244.25 | 94,962 |
| 01 Dec 2021 | 1,222.00 | 1,237.00 | 1,216.25 | 1,228.25 | 1,228.25 | 105,476 |
| 30 Nov 2021 | 1,241.50 | 1,244.75 | 1,214.25 | 1,217.25 | 1,217.25 | 132,640 |
| 29 Nov 2021 | 1,260.75 | 1,268.50 | 1,240.75 | 1,241.50 | 1,241.50 | 82,284 |
| 28 Nov 2021 | - | - | - | - | - | - |
| 26 Nov 2021 | 1,252.00 | 1,254.00 | 1,240.25 | 1,252.75 | 1,252.75 | 88,520 |
| 25 Nov 2021 | - | - | - | - | - | - |
| 24 Nov 2021 | 1,273.75 | 1,281.00 | 1,263.25 | 1,266.50 | 1,266.50 | 72,906 |
| 23 Nov 2021 | 1,274.25 | 1,279.25 | 1,263.00 | 1,273.00 | 1,273.00 | 65,548 |
| 22 Nov 2021 | 1,264.25 | 1,279.50 | 1,260.00 | 1,274.25 | 1,274.25 | 70,634 |
| 21 Nov 2021 | - | - | - | - | - | - |
| 19 Nov 2021 | 1,265.50 | 1,277.25 | 1,257.00 | 1,263.25 | 1,263.25 | 78,709 |
| 18 Nov 2021 | 1,276.50 | 1,287.25 | 1,262.75 | 1,265.25 | 1,265.25 | 103,205 |
| 17 Nov 2021 | 1,252.00 | 1,289.25 | 1,250.75 | 1,277.00 | 1,277.00 | 146,987 |
| 16 Nov 2021 | 1,255.75 | 1,261.50 | 1,248.50 | 1,251.25 | 1,251.25 | 80,591 |
| 15 Nov 2021 | 1,242.25 | 1,259.75 | 1,238.00 | 1,257.25 | 1,257.25 | 94,353 |
| 14 Nov 2021 | - | - | - | - | - | - |
| 12 Nov 2021 | 1,215.00 | 1,237.75 | 1,215.00 | 1,234.00 | 1,234.00 | 104,151 |
| 11 Nov 2021 | 1,204.50 | 1,217.00 | 1,200.00 | 1,212.25 | 1,212.25 | 336 |
| 10 Nov 2021 | 1,200.00 | 1,209.75 | 1,198.50 | 1,203.50 | 1,203.50 | 825 |
| 09 Nov 2021 | 1,178.00 | 1,213.75 | 1,171.25 | 1,199.50 | 1,199.50 | 512 |
| 08 Nov 2021 | 1,190.00 | 1,196.00 | 1,177.75 | 1,178.00 | 1,178.00 | 596 |
| 06 Nov 2021 | - | - | - | - | - | - |
| 04 Nov 2021 | 1,210.00 | 1,211.25 | 1,191.00 | 1,192.25 | 1,192.25 | 776 |
| 03 Nov 2021 | 1,230.50 | 1,233.25 | 1,205.50 | 1,209.25 | 1,209.25 | 2,676 |
| 02 Nov 2021 | 1,242.25 | 1,245.00 | 1,228.50 | 1,231.50 | 1,231.50 | 1,263 |
| 01 Nov 2021 | 1,236.50 | 1,250.25 | 1,234.75 | 1,244.00 | 1,244.00 | 2,003 |
| 31 Oct 2021 | 1,236.25 | 1,246.50 | 1,225.00 | 1,236.75 | 1,236.75 | 3,899 |
| 30 Oct 2021 | - | - | - | - | - | - |
| 28 Oct 2021 | 1,230.25 | 1,242.00 | 1,227.75 | 1,235.75 | 1,235.75 | 10,990 |
| 27 Oct 2021 | 1,238.50 | 1,249.50 | 1,229.50 | 1,233.75 | 1,233.75 | 73,201 |
| 26 Oct 2021 | 1,237.25 | 1,257.50 | 1,227.00 | 1,239.25 | 1,239.25 | 122,469 |
| 25 Oct 2021 | 1,236.25 | 1,246.25 | 1,230.00 | 1,238.00 | 1,238.00 | 94,349 |
| 24 Oct 2021 | 1,218.75 | 1,238.25 | 1,216.00 | 1,237.25 | 1,237.25 | 137,468 |
| 23 Oct 2021 | - | - | - | - | - | - |
| 21 Oct 2021 | 1,224.00 | 1,230.50 | 1,217.00 | 1,220.50 | 1,220.50 | 176,315 |
| 20 Oct 2021 | 1,243.25 | 1,249.50 | 1,222.00 | 1,224.00 | 1,224.00 | 105,786 |
| 19 Oct 2021 | 1,227.75 | 1,249.50 | 1,224.75 | 1,245.50 | 1,245.50 | 134,395 |
| 18 Oct 2021 | 1,220.50 | 1,239.25 | 1,216.25 | 1,228.00 | 1,228.00 | 139,462 |
| 17 Oct 2021 | 1,218.00 | 1,225.25 | 1,210.00 | 1,221.50 | 1,221.50 | 99,058 |
| 16 Oct 2021 | - | - | - | - | - | - |
| 14 Oct 2021 | 1,205.75 | 1,221.00 | 1,202.00 | 1,217.75 | 1,217.75 | 111,808 |
| 13 Oct 2021 | 1,196.00 | 1,207.75 | 1,193.50 | 1,206.25 | 1,206.25 | 127,035 |
| 12 Oct 2021 | 1,198.50 | 1,211.25 | 1,184.50 | 1,195.25 | 1,195.25 | 186,725 |
| 11 Oct 2021 | 1,226.50 | 1,230.75 | 1,194.75 | 1,198.25 | 1,198.25 | 183,780 |
| 10 Oct 2021 | 1,240.50 | 1,251.25 | 1,227.00 | 1,228.25 | 1,228.25 | 112,209 |
| 09 Oct 2021 | - | - | - | - | - | - |
| 07 Oct 2021 | 1,246.50 | 1,262.50 | 1,242.00 | 1,243.00 | 1,243.00 | 143,586 |
| 06 Oct 2021 | 1,242.00 | 1,249.50 | 1,233.50 | 1,247.25 | 1,247.25 | 120,772 |
| 05 Oct 2021 | 1,250.00 | 1,255.50 | 1,239.25 | 1,242.00 | 1,242.00 | 83,888 |
| 04 Oct 2021 | 1,234.25 | 1,256.25 | 1,231.00 | 1,250.50 | 1,250.50 | 119,391 |
| 03 Oct 2021 | 1,242.75 | 1,247.75 | 1,235.00 | 1,235.75 | 1,235.75 | 111,356 |
| 02 Oct 2021 | - | - | - | - | - | - |
| 30 Sep 2021 | 1,255.00 | 1,262.25 | 1,242.00 | 1,246.50 | 1,246.50 | 117,447 |
| 29 Sep 2021 | 1,282.00 | 1,295.00 | 1,249.00 | 1,256.00 | 1,256.00 | 202,394 |
| 28 Sep 2021 | 1,276.25 | 1,288.50 | 1,272.75 | 1,283.75 | 1,283.75 | 91,807 |
| 27 Sep 2021 | 1,286.75 | 1,287.00 | 1,275.00 | 1,277.00 | 1,277.00 | 88,017 |
| 26 Sep 2021 | 1,284.00 | 1,297.00 | 1,282.00 | 1,287.50 | 1,287.50 | 96,607 |
| 25 Sep 2021 | - | - | - | - | - | - |
| *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.
