Singapore markets close in 6 hours 35 minutes
Straits Times Index
3,127.14 -7.73 (-0.25%) Nikkei
26,542.43 -262.17 (-0.98%) Hang Seng
21,933.23 -63.66 (-0.29%) FTSE 100
7,312.32 -11.09 (-0.15%) BTC-USD
20,055.52 -255.77 (-1.26%) CMC Crypto 200
430.53 -9.14 (-2.08%)
Soybean Futures,Nov-2022 (ZS=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 10:15PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 1,478.25 | 1,482.50 | 1,469.50 | 1,471.00 | 1,471.00 | 4,681 |
| 29 Jun 2022 | 1,663.75 | 1,684.25 | 1,653.00 | 1,674.25 | 1,674.25 | 59,698 |
| 28 Jun 2022 | 1,637.00 | 1,668.25 | 1,633.50 | 1,663.75 | 1,663.75 | 59,698 |
| 27 Jun 2022 | 1,599.00 | 1,636.25 | 1,593.00 | 1,630.50 | 1,630.50 | 69,643 |
| 24 Jun 2022 | 1,588.25 | 1,620.50 | 1,583.00 | 1,610.75 | 1,610.75 | 92,486 |
| 23 Jun 2022 | 1,654.00 | 1,655.50 | 1,590.00 | 1,593.25 | 1,593.25 | 128,173 |
| 22 Jun 2022 | 1,684.25 | 1,685.00 | 1,647.50 | 1,652.75 | 1,652.75 | 102,256 |
| 21 Jun 2022 | 1,695.00 | 1,702.00 | 1,675.75 | 1,681.00 | 1,681.00 | 100,676 |
| 20 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | 1,712.50 | 1,724.50 | 1,700.50 | 1,702.00 | 1,702.00 | 84,650 |
| 16 Jun 2022 | 1,696.75 | 1,715.50 | 1,690.50 | 1,709.50 | 1,709.50 | 70,574 |
| 15 Jun 2022 | 1,698.00 | 1,705.00 | 1,682.25 | 1,693.75 | 1,693.75 | 101,623 |
| 14 Jun 2022 | 1,707.50 | 1,728.25 | 1,697.00 | 1,698.50 | 1,698.50 | 100,752 |
| 13 Jun 2022 | 1,751.50 | 1,757.00 | 1,702.00 | 1,707.50 | 1,707.50 | 125,077 |
| 10 Jun 2022 | 1,770.50 | 1,775.50 | 1,742.75 | 1,745.50 | 1,745.50 | 140,826 |
| 09 Jun 2022 | 1,741.00 | 1,784.00 | 1,728.50 | 1,769.00 | 1,769.00 | 172,229 |
| 08 Jun 2022 | 1,729.25 | 1,758.00 | 1,726.50 | 1,740.00 | 1,740.00 | 138,385 |
| 07 Jun 2022 | 1,699.25 | 1,732.75 | 1,692.25 | 1,728.25 | 1,728.25 | 147,738 |
| 06 Jun 2022 | 1,709.00 | 1,717.75 | 1,690.00 | 1,699.25 | 1,699.25 | 82,275 |
| 03 Jun 2022 | 1,728.75 | 1,730.50 | 1,694.00 | 1,697.75 | 1,697.75 | 86,973 |
| 02 Jun 2022 | 1,690.25 | 1,740.75 | 1,681.25 | 1,729.25 | 1,729.25 | 111,106 |
| 01 Jun 2022 | 1,687.25 | 1,706.50 | 1,675.25 | 1,690.25 | 1,690.25 | 104,722 |
| 31 May 2022 | 1,737.75 | 1,749.25 | 1,673.75 | 1,683.25 | 1,683.25 | 147,012 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 1,725.75 | 1,744.25 | 1,718.75 | 1,732.25 | 1,732.25 | 93,346 |
| 26 May 2022 | 1,675.25 | 1,737.00 | 1,667.25 | 1,726.50 | 1,726.50 | 144,069 |
| 25 May 2022 | 1,694.25 | 1,697.75 | 1,665.50 | 1,681.00 | 1,681.00 | 82,862 |
| 24 May 2022 | 1,687.75 | 1,696.75 | 1,673.50 | 1,693.00 | 1,693.00 | 78,583 |
| 23 May 2022 | 1,706.00 | 1,720.00 | 1,685.00 | 1,687.00 | 1,687.00 | 87,419 |
| 20 May 2022 | 1,691.00 | 1,710.75 | 1,683.25 | 1,705.25 | 1,705.25 | 90,964 |
| 19 May 2022 | 1,663.75 | 1,697.00 | 1,660.75 | 1,690.50 | 1,690.50 | 102,891 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11 Mar 2022 | 1,706.50 | 1,707.25 | 1,680.75 | 1,690.75 | 1,690.75 | 333 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| *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.
