Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
Soybean Futures,Mar-2021 (ZS=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,309.75-60.50 (-4.42%)
As of 2:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 1,367.00 | 1,367.00 | 1,305.25 | 1,311.75 | 1,311.75 | 118,977 |
| 21 Jan 2021 | 1,369.00 | 1,387.00 | 1,365.50 | 1,370.25 | 1,370.25 | 118,977 |
| 20 Jan 2021 | 1,384.50 | 1,384.50 | 1,352.00 | 1,369.50 | 1,369.50 | 182,300 |
| 19 Jan 2021 | 1,419.00 | 1,421.25 | 1,383.25 | 1,385.75 | 1,385.75 | 129,335 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 1,432.25 | 1,434.50 | 1,413.50 | 1,416.75 | 1,416.75 | 109,224 |
| 14 Jan 2021 | 1,413.00 | 1,436.50 | 1,413.00 | 1,436.50 | 1,436.50 | 109,224 |
| 13 Jan 2021 | 1,433.50 | 1,438.25 | 1,410.75 | 1,411.00 | 1,411.00 | 242 |
| 12 Jan 2021 | 1,377.25 | 1,430.00 | 1,367.50 | 1,422.00 | 1,422.00 | 331 |
| 11 Jan 2021 | 1,381.50 | 1,384.50 | 1,360.00 | 1,374.50 | 1,374.50 | 365 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 1,366.50 | 1,383.75 | 1,366.00 | 1,375.75 | 1,375.75 | 810 |
| 07 Jan 2021 | 1,368.00 | 1,368.00 | 1,347.00 | 1,360.50 | 1,360.50 | 1,097 |
| 06 Jan 2021 | 1,359.75 | 1,376.25 | 1,359.75 | 1,365.25 | 1,365.25 | 880 |
| 05 Jan 2021 | 1,319.25 | 1,373.50 | 1,319.25 | 1,350.00 | 1,350.00 | 1,194 |
| 04 Jan 2021 | 1,324.00 | 1,349.75 | 1,306.25 | 1,316.50 | 1,316.50 | 2,421 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 1,302.25 | 1,321.50 | 1,299.25 | 1,315.25 | 1,315.25 | 24,625 |
| 30 Dec 2020 | 1,295.00 | 1,308.25 | 1,279.75 | 1,303.75 | 1,303.75 | 24,625 |
| 29 Dec 2020 | 1,253.75 | 1,298.75 | 1,245.00 | 1,295.50 | 1,295.50 | 43,283 |
| 28 Dec 2020 | 1,273.00 | 1,279.50 | 1,245.00 | 1,255.25 | 1,255.25 | 56,756 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1,248.25 | 1,266.75 | 1,240.50 | 1,258.75 | 1,258.75 | 93,382 |
| 22 Dec 2020 | 1,244.50 | 1,252.25 | 1,236.75 | 1,247.25 | 1,247.25 | 102,551 |
| 21 Dec 2020 | 1,225.25 | 1,244.00 | 1,213.50 | 1,243.25 | 1,243.25 | 129,147 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 1,202.75 | 1,224.75 | 1,201.50 | 1,220.00 | 1,220.00 | 125,030 |
| 17 Dec 2020 | 1,183.25 | 1,203.00 | 1,179.75 | 1,201.25 | 1,201.25 | 125,030 |
| 16 Dec 2020 | 1,187.00 | 1,195.00 | 1,181.75 | 1,183.75 | 1,183.75 | 122,886 |
| 15 Dec 2020 | 1,170.75 | 1,185.75 | 1,162.00 | 1,184.25 | 1,184.25 | 128,713 |
| 14 Dec 2020 | 1,164.75 | 1,173.00 | 1,161.25 | 1,169.50 | 1,169.50 | 101,997 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 1,155.25 | 1,162.75 | 1,151.00 | 1,160.50 | 1,160.50 | 202,110 |
| 10 Dec 2020 | 1,159.75 | 1,178.00 | 1,150.25 | 1,152.75 | 1,152.75 | 202,110 |
| 09 Dec 2020 | 1,146.00 | 1,160.75 | 1,145.50 | 1,158.50 | 1,158.50 | 121,502 |
| 08 Dec 2020 | 1,157.50 | 1,160.25 | 1,142.75 | 1,145.75 | 1,145.75 | 176,569 |
| 07 Dec 2020 | 1,160.00 | 1,169.00 | 1,149.00 | 1,158.50 | 1,158.50 | 165,902 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 1,168.00 | 1,172.50 | 1,157.75 | 1,163.00 | 1,163.00 | 93,899 |
| 03 Dec 2020 | 1,154.25 | 1,170.75 | 1,152.00 | 1,168.25 | 1,168.25 | 93,899 |
| 02 Dec 2020 | 1,163.75 | 1,164.00 | 1,142.50 | 1,153.00 | 1,153.00 | 134,260 |
| 01 Dec 2020 | 1,169.25 | 1,176.00 | 1,161.25 | 1,162.00 | 1,162.00 | 109,296 |
| 30 Nov 2020 | 1,198.00 | 1,199.00 | 1,168.00 | 1,168.50 | 1,168.50 | 127,702 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 1,197.50 | 1,198.50 | 1,183.25 | 1,184.00 | 1,184.00 | 85,398 |
| 24 Nov 2020 | 1,190.75 | 1,194.00 | 1,174.00 | 1,191.25 | 1,191.25 | 126,040 |
| 23 Nov 2020 | 1,195.50 | 1,200.00 | 1,186.00 | 1,191.50 | 1,191.50 | 113,186 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 1,179.00 | 1,196.75 | 1,176.75 | 1,181.00 | 1,181.00 | 130,563 |
| 19 Nov 2020 | 1,174.00 | 1,181.25 | 1,161.75 | 1,177.50 | 1,177.50 | 130,563 |
| 18 Nov 2020 | 1,170.25 | 1,189.75 | 1,167.75 | 1,175.75 | 1,175.75 | 165,853 |
| 17 Nov 2020 | 1,157.00 | 1,178.25 | 1,156.25 | 1,169.75 | 1,169.75 | 148,053 |
| 16 Nov 2020 | 1,150.25 | 1,155.25 | 1,144.00 | 1,153.50 | 1,153.50 | 93,941 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 1,139.50 | 1,145.00 | 1,139.50 | 1,141.50 | 1,141.50 | 451 |
| 12 Nov 2020 | 1,136.25 | 1,140.75 | 1,132.25 | 1,137.00 | 1,137.00 | 451 |
| 11 Nov 2020 | 1,137.00 | 1,150.25 | 1,136.00 | 1,143.25 | 1,143.25 | 489 |
| 10 Nov 2020 | 1,106.75 | 1,145.25 | 1,102.25 | 1,138.25 | 1,138.25 | 582 |
| 09 Nov 2020 | 1,097.75 | 1,113.25 | 1,096.75 | 1,105.00 | 1,105.00 | 808 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 1,101.00 | 1,107.50 | 1,095.75 | 1,098.50 | 1,098.50 | 2,013 |
| 05 Nov 2020 | 1,080.00 | 1,111.25 | 1,079.50 | 1,101.75 | 1,101.75 | 2,013 |
| 04 Nov 2020 | 1,061.50 | 1,081.50 | 1,056.25 | 1,079.00 | 1,079.00 | 1,304 |
| 03 Nov 2020 | 1,051.00 | 1,068.50 | 1,051.00 | 1,059.00 | 1,059.00 | 2,656 |
| 02 Nov 2020 | 1,053.50 | 1,053.50 | 1,042.00 | 1,050.75 | 1,050.75 | 3,660 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 1,051.00 | 1,062.25 | 1,047.00 | 1,056.50 | 1,056.50 | 63,846 |
| 28 Oct 2020 | 1,058.50 | 1,062.25 | 1,051.00 | 1,051.75 | 1,051.75 | 63,846 |
| 27 Oct 2020 | 1,081.75 | 1,081.75 | 1,056.75 | 1,057.25 | 1,057.25 | 100,102 |
| 26 Oct 2020 | 1,086.00 | 1,094.00 | 1,081.75 | 1,082.25 | 1,082.25 | 111,439 |
| 25 Oct 2020 | 1,083.75 | 1,089.75 | 1,078.00 | 1,087.75 | 1,087.75 | 111,054 |
| 24 Oct 2020 | - | - | - | - | - | - |
| 22 Oct 2020 | 1,071.25 | 1,088.50 | 1,065.75 | 1,083.75 | 1,083.75 | 173,835 |
| 21 Oct 2020 | 1,072.25 | 1,085.25 | 1,063.50 | 1,073.75 | 1,073.75 | 149,124 |
| 20 Oct 2020 | 1,065.00 | 1,077.00 | 1,064.25 | 1,072.00 | 1,072.00 | 127,982 |
| 19 Oct 2020 | 1,055.75 | 1,065.75 | 1,051.25 | 1,064.00 | 1,064.00 | 120,566 |
| 18 Oct 2020 | 1,051.25 | 1,058.25 | 1,047.75 | 1,054.25 | 1,054.25 | 117,717 |
| 17 Oct 2020 | - | - | - | - | - | - |
| 15 Oct 2020 | 1,062.75 | 1,070.75 | 1,048.75 | 1,050.00 | 1,050.00 | 138,422 |
| 14 Oct 2020 | 1,057.50 | 1,064.25 | 1,037.25 | 1,062.25 | 1,062.25 | 158,655 |
| 13 Oct 2020 | 1,043.00 | 1,059.75 | 1,039.75 | 1,056.25 | 1,056.25 | 161,954 |
| 12 Oct 2020 | 1,034.00 | 1,046.00 | 1,032.50 | 1,044.00 | 1,044.00 | 171,633 |
| 11 Oct 2020 | 1,065.25 | 1,073.50 | 1,031.50 | 1,033.75 | 1,033.75 | 262,222 |
| 10 Oct 2020 | - | - | - | - | - | - |
| 08 Oct 2020 | 1,050.25 | 1,079.75 | 1,047.00 | 1,065.50 | 1,065.50 | 239,775 |
| 07 Oct 2020 | 1,051.25 | 1,069.00 | 1,048.50 | 1,050.00 | 1,050.00 | 239,775 |
| 06 Oct 2020 | 1,041.25 | 1,059.75 | 1,037.25 | 1,051.00 | 1,051.00 | 236,406 |
| 05 Oct 2020 | 1,021.50 | 1,053.75 | 1,021.25 | 1,044.00 | 1,044.00 | 212,107 |
| 04 Oct 2020 | 1,019.75 | 1,025.50 | 1,016.00 | 1,021.50 | 1,021.50 | 112,442 |
| 03 Oct 2020 | - | - | - | - | - | - |
| 01 Oct 2020 | 1,024.00 | 1,028.00 | 1,013.00 | 1,020.75 | 1,020.75 | 136,558 |
| 30 Sep 2020 | 1,023.25 | 1,035.00 | 1,021.75 | 1,023.50 | 1,023.50 | 141,785 |
| 29 Sep 2020 | 992.25 | 1,034.75 | 987.50 | 1,023.50 | 1,023.50 | 220,274 |
| 28 Sep 2020 | 994.00 | 997.75 | 985.75 | 993.00 | 993.00 | 120,596 |
| 27 Sep 2020 | 1,002.00 | 1,007.50 | 991.50 | 996.25 | 996.25 | 117,222 |
| 26 Sep 2020 | - | - | - | - | - | - |
| 24 Sep 2020 | 999.00 | 1,008.00 | 995.25 | 1,002.50 | 1,002.50 | 115,655 |
| 23 Sep 2020 | 1,012.50 | 1,014.75 | 997.25 | 1,000.00 | 1,000.00 | 175,815 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
