Singapore markets close in 1 hour 15 minutes
Straits Times Index
3,283.65 -9.48 (-0.29%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,258.99 +57.72 (+0.34%) FTSE 100
8,076.16 +35.78 (+0.45%) Bitcoin USD
63,941.84 -2,758.05 (-4.14%) CMC Crypto 200
1,389.43 +6.85 (+0.50%)
Soybean Futures,Jul-2024 (ZS=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 03:35AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,180.25 | 1,180.75 | 1,173.25 | 1,175.50 | 1,175.50 | 13,132 |
| 24 Apr 2024 | 1,166.50 | 1,177.50 | 1,164.00 | 1,166.00 | 1,166.00 | 112,266 |
| 23 Apr 2024 | 1,161.00 | 1,169.00 | 1,158.00 | 1,167.50 | 1,167.50 | 112,266 |
| 22 Apr 2024 | 1,147.75 | 1,167.00 | 1,144.50 | 1,161.00 | 1,161.00 | 107,395 |
| 19 Apr 2024 | 1,134.00 | 1,153.00 | 1,131.75 | 1,150.50 | 1,150.50 | 124,590 |
| 18 Apr 2024 | 1,149.00 | 1,149.75 | 1,133.00 | 1,134.25 | 1,134.25 | 109,349 |
| 17 Apr 2024 | 1,145.00 | 1,155.25 | 1,141.75 | 1,149.50 | 1,149.50 | 104,230 |
| 16 Apr 2024 | 1,157.25 | 1,163.00 | 1,143.25 | 1,145.00 | 1,145.00 | 148,376 |
| 15 Apr 2024 | 1,173.25 | 1,176.00 | 1,155.50 | 1,158.25 | 1,158.25 | 134,465 |
| 12 Apr 2024 | 1,158.50 | 1,179.75 | 1,154.00 | 1,174.00 | 1,174.00 | 160,130 |
| 11 Apr 2024 | 1,163.75 | 1,166.25 | 1,151.00 | 1,159.25 | 1,159.25 | 163,734 |
| 10 Apr 2024 | 1,174.75 | 1,180.75 | 1,163.00 | 1,164.75 | 1,164.75 | 156,535 |
| 09 Apr 2024 | 1,181.50 | 1,184.25 | 1,172.00 | 1,174.50 | 1,174.50 | 167,029 |
| 08 Apr 2024 | 1,187.75 | 1,193.25 | 1,180.50 | 1,181.50 | 1,181.50 | 159,389 |
| 05 Apr 2024 | 1,178.00 | 1,190.75 | 1,173.00 | 1,185.00 | 1,185.00 | 162,613 |
| 04 Apr 2024 | 1,182.25 | 1,186.75 | 1,170.25 | 1,180.00 | 1,180.00 | 119,935 |
| 03 Apr 2024 | 1,175.50 | 1,186.75 | 1,168.50 | 1,182.25 | 1,182.25 | 160,346 |
| 02 Apr 2024 | 1,185.50 | 1,199.75 | 1,171.00 | 1,174.00 | 1,174.00 | 173,481 |
| 01 Apr 2024 | 1,196.25 | 1,201.75 | 1,181.50 | 1,185.75 | 1,185.75 | 104,397 |
| 28 Mar 2024 | 1,191.75 | 1,199.50 | 1,177.00 | 1,191.50 | 1,191.50 | 160,360 |
| 27 Mar 2024 | 1,196.75 | 1,198.00 | 1,189.50 | 1,192.50 | 1,192.50 | 104,399 |
| 26 Mar 2024 | 1,207.50 | 1,208.00 | 1,197.75 | 1,199.00 | 1,199.00 | 119,009 |
| 25 Mar 2024 | 1,194.00 | 1,210.00 | 1,188.50 | 1,209.25 | 1,209.25 | 106,767 |
| 22 Mar 2024 | 1,211.00 | 1,211.25 | 1,189.25 | 1,192.50 | 1,192.50 | 121,895 |
| 21 Mar 2024 | 1,209.00 | 1,226.75 | 1,204.00 | 1,212.00 | 1,212.00 | 150,049 |
| 20 Mar 2024 | 1,185.50 | 1,211.75 | 1,183.50 | 1,209.50 | 1,209.50 | 161,255 |
| 19 Mar 2024 | 1,188.00 | 1,192.25 | 1,181.00 | 1,185.50 | 1,185.50 | 103,620 |
| 18 Mar 2024 | 1,198.50 | 1,206.00 | 1,186.75 | 1,187.75 | 1,187.75 | 97,550 |
| 15 Mar 2024 | 1,194.50 | 1,200.00 | 1,183.50 | 1,198.25 | 1,198.25 | 117,888 |
| 14 Mar 2024 | 1,182.00 | 1,198.50 | 1,180.75 | 1,180.75 | 1,180.75 | 164,064 |
| 13 Mar 2024 | 1,178.25 | 1,182.75 | 1,173.75 | 1,181.75 | 1,181.75 | 24 |
| 12 Mar 2024 | 1,167.00 | 1,182.00 | 1,167.00 | 1,182.00 | 1,182.00 | 73 |
| 11 Mar 2024 | 1,170.00 | 1,170.75 | 1,165.00 | 1,165.00 | 1,165.00 | 42 |
| 08 Mar 2024 | 1,157.00 | 1,170.50 | 1,145.50 | 1,170.50 | 1,170.50 | 199 |
| 07 Mar 2024 | 1,155.00 | 1,157.00 | 1,151.00 | 1,157.00 | 1,157.00 | 443 |
| 06 Mar 2024 | 1,138.50 | 1,140.25 | 1,132.25 | 1,140.25 | 1,140.25 | 287 |
| 05 Mar 2024 | 1,147.00 | 1,147.00 | 1,138.75 | 1,140.75 | 1,140.75 | 1,080 |
| 04 Mar 2024 | 1,152.00 | 1,158.00 | 1,145.00 | 1,147.00 | 1,147.00 | 404 |
| 01 Mar 2024 | 1,128.25 | 1,143.50 | 1,126.75 | 1,143.00 | 1,143.00 | 763 |
| 29 Feb 2024 | 1,132.00 | 1,136.00 | 1,115.00 | 1,128.25 | 1,128.25 | 4,459 |
| 28 Feb 2024 | 1,132.25 | 1,144.50 | 1,124.75 | 1,134.00 | 1,134.00 | 37,481 |
| 27 Feb 2024 | 1,136.00 | 1,152.25 | 1,128.75 | 1,131.25 | 1,131.25 | 79,533 |
| 26 Feb 2024 | 1,137.00 | 1,142.25 | 1,124.75 | 1,136.00 | 1,136.00 | 98,731 |
| 23 Feb 2024 | 1,148.00 | 1,154.00 | 1,130.25 | 1,133.00 | 1,133.00 | 125,088 |
| 22 Feb 2024 | 1,161.00 | 1,167.25 | 1,146.75 | 1,147.75 | 1,147.75 | 136,672 |
| 21 Feb 2024 | 1,179.00 | 1,179.25 | 1,157.50 | 1,160.75 | 1,160.75 | 113,652 |
| 20 Feb 2024 | 1,177.75 | 1,188.50 | 1,174.00 | 1,179.00 | 1,179.00 | 145,020 |
| 16 Feb 2024 | 1,163.75 | 1,173.75 | 1,162.25 | 1,172.25 | 1,172.25 | 99,941 |
| 15 Feb 2024 | 1,168.00 | 1,174.75 | 1,160.25 | 1,162.25 | 1,162.25 | 135,571 |
| 14 Feb 2024 | 1,186.25 | 1,190.00 | 1,168.25 | 1,170.50 | 1,170.50 | 128,628 |
| 13 Feb 2024 | 1,191.75 | 1,197.50 | 1,183.00 | 1,186.25 | 1,186.25 | 132,884 |
| 12 Feb 2024 | 1,183.75 | 1,196.75 | 1,182.50 | 1,193.00 | 1,193.00 | 114,463 |
| 09 Feb 2024 | 1,195.00 | 1,198.00 | 1,181.50 | 1,183.50 | 1,183.50 | 120,117 |
| 08 Feb 2024 | 1,187.00 | 1,204.75 | 1,180.50 | 1,193.50 | 1,193.50 | 165,204 |
| 07 Feb 2024 | 1,199.00 | 1,202.00 | 1,179.25 | 1,189.00 | 1,189.00 | 137,235 |
| 06 Feb 2024 | 1,196.00 | 1,205.50 | 1,193.75 | 1,199.50 | 1,199.50 | 104,104 |
| 05 Feb 2024 | 1,190.00 | 1,198.50 | 1,179.50 | 1,196.25 | 1,196.25 | 133,159 |
| 02 Feb 2024 | 1,203.25 | 1,208.25 | 1,186.75 | 1,188.50 | 1,188.50 | 101,687 |
| 01 Feb 2024 | 1,221.25 | 1,221.75 | 1,199.50 | 1,203.25 | 1,203.25 | 117,651 |
| 31 Jan 2024 | 1,218.75 | 1,223.00 | 1,206.75 | 1,222.25 | 1,222.25 | 131,031 |
| 30 Jan 2024 | 1,193.75 | 1,221.25 | 1,187.75 | 1,218.75 | 1,218.75 | 133,600 |
| 29 Jan 2024 | 1,210.75 | 1,212.50 | 1,191.50 | 1,194.25 | 1,194.25 | 160,776 |
| 26 Jan 2024 | 1,223.50 | 1,230.75 | 1,208.50 | 1,209.25 | 1,209.25 | 112,232 |
| 25 Jan 2024 | 1,240.00 | 1,247.50 | 1,215.50 | 1,223.00 | 1,223.00 | 138,526 |
| 24 Jan 2024 | 1,239.00 | 1,246.00 | 1,235.25 | 1,240.25 | 1,240.25 | 130,579 |
| 23 Jan 2024 | 1,224.25 | 1,240.50 | 1,221.50 | 1,239.50 | 1,239.50 | 107,718 |
| 22 Jan 2024 | 1,216.75 | 1,225.75 | 1,209.50 | 1,224.25 | 1,224.25 | 94,437 |
| 19 Jan 2024 | 1,213.00 | 1,227.00 | 1,210.75 | 1,213.25 | 1,213.25 | 96,455 |
| 18 Jan 2024 | 1,206.00 | 1,216.00 | 1,201.00 | 1,213.50 | 1,213.50 | 112,771 |
| 17 Jan 2024 | 1,227.25 | 1,231.00 | 1,205.00 | 1,205.75 | 1,205.75 | 138,322 |
| 16 Jan 2024 | 1,227.00 | 1,237.75 | 1,220.75 | 1,227.25 | 1,227.25 | 140,122 |
| 12 Jan 2024 | 1,239.75 | 1,240.25 | 1,205.75 | 1,205.75 | 1,205.75 | 237,245 |
| 11 Jan 2024 | 1,234.00 | 1,235.50 | 1,231.25 | 1,231.25 | 1,231.25 | 220 |
| 10 Jan 2024 | 1,241.50 | 1,241.50 | 1,228.75 | 1,228.75 | 1,228.75 | 307 |
| 09 Jan 2024 | 1,238.50 | 1,243.00 | 1,228.75 | 1,241.50 | 1,241.50 | 158 |
| 08 Jan 2024 | 1,252.75 | 1,252.75 | 1,233.25 | 1,239.50 | 1,239.50 | 255 |
| 05 Jan 2024 | 1,261.25 | 1,261.25 | 1,249.75 | 1,249.75 | 1,249.75 | 1,000 |
| 04 Jan 2024 | 1,274.25 | 1,274.25 | 1,260.25 | 1,262.00 | 1,262.00 | 353 |
| 03 Jan 2024 | 1,271.50 | 1,275.25 | 1,268.00 | 1,269.50 | 1,269.50 | 2,363 |
| 02 Jan 2024 | 1,289.50 | 1,289.50 | 1,266.00 | 1,274.00 | 1,274.00 | 2,675 |
| 29 Dec 2023 | 1,304.75 | 1,311.75 | 1,292.25 | 1,293.50 | 1,293.50 | 6,682 |
| 28 Dec 2023 | 1,315.75 | 1,324.25 | 1,303.00 | 1,305.25 | 1,305.25 | 23,869 |
| 27 Dec 2023 | 1,310.50 | 1,318.75 | 1,303.00 | 1,316.75 | 1,316.75 | 37,407 |
| 26 Dec 2023 | 1,299.75 | 1,314.50 | 1,296.00 | 1,313.25 | 1,313.25 | 34,317 |
| 22 Dec 2023 | 1,296.75 | 1,308.00 | 1,294.00 | 1,299.75 | 1,299.75 | 52,365 |
| 21 Dec 2023 | 1,309.50 | 1,310.00 | 1,295.00 | 1,297.25 | 1,297.25 | 71,637 |
| 20 Dec 2023 | 1,312.50 | 1,321.75 | 1,305.50 | 1,308.25 | 1,308.25 | 101,196 |
| 19 Dec 2023 | 1,326.50 | 1,328.75 | 1,309.50 | 1,312.50 | 1,312.50 | 136,922 |
| 18 Dec 2023 | 1,318.00 | 1,328.00 | 1,307.00 | 1,327.00 | 1,327.00 | 105,952 |
| 15 Dec 2023 | 1,317.00 | 1,320.50 | 1,304.00 | 1,315.75 | 1,315.75 | 104,871 |
| 14 Dec 2023 | 1,311.00 | 1,319.25 | 1,304.00 | 1,314.00 | 1,314.00 | 92,835 |
| 13 Dec 2023 | 1,323.00 | 1,323.50 | 1,302.50 | 1,307.50 | 1,307.50 | 134,421 |
| 12 Dec 2023 | 1,337.25 | 1,344.00 | 1,320.50 | 1,323.75 | 1,323.75 | 151,132 |
| 11 Dec 2023 | 1,309.50 | 1,338.50 | 1,307.00 | 1,336.00 | 1,336.00 | 156,810 |
| 08 Dec 2023 | 1,312.50 | 1,330.75 | 1,299.00 | 1,304.00 | 1,304.00 | 143,886 |
| 07 Dec 2023 | 1,296.00 | 1,318.25 | 1,292.00 | 1,311.75 | 1,311.75 | 142,340 |
| 06 Dec 2023 | 1,309.25 | 1,313.50 | 1,293.75 | 1,295.50 | 1,295.50 | 114,902 |
| 05 Dec 2023 | 1,307.25 | 1,315.25 | 1,294.00 | 1,305.50 | 1,305.50 | 127,531 |
| 04 Dec 2023 | 1,322.50 | 1,329.25 | 1,303.50 | 1,306.25 | 1,306.25 | 145,541 |
| 01 Dec 2023 | 1,342.00 | 1,343.50 | 1,323.50 | 1,325.00 | 1,325.00 | 133,231 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.