Singapore markets close in 2 hours 23 minutes
Straits Times Index
3,253.65 -8.89 (-0.27%) Nikkei
27,782.93 -100.85 (-0.36%) Hang Seng
20,233.66 +41.26 (+0.20%) FTSE 100
7,564.27 +80.02 (+1.07%) Bitcoin USD
28,634.57 +510.79 (+1.82%) CMC Crypto 200
621.29 +20.31 (+3.38%)
Soybean Futures,Jan-2025 (ZSF25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 12:47PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 1,242.25 | 1,242.25 | 1,242.25 | 1,242.25 | 1,242.25 | 32 |
| 28 Mar 2023 | 1,243.75 | 1,245.00 | 1,243.75 | 1,245.00 | 1,245.00 | 32 |
| 27 Mar 2023 | 1,230.00 | 1,235.50 | 1,230.00 | 1,235.50 | 1,235.50 | 1 |
| 24 Mar 2023 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 12 |
| 23 Mar 2023 | 1,233.75 | 1,233.75 | 1,213.25 | 1,213.25 | 1,213.25 | 5 |
| 22 Mar 2023 | 1,224.50 | 1,224.50 | 1,224.50 | 1,224.50 | 1,224.50 | - |
| 21 Mar 2023 | 1,243.75 | 1,243.75 | 1,243.75 | 1,243.75 | 1,243.75 | - |
| 20 Mar 2023 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | - |
| 17 Mar 2023 | 1,262.25 | 1,262.25 | 1,262.25 | 1,262.25 | 1,262.25 | - |
| 16 Mar 2023 | 1,271.75 | 1,271.75 | 1,271.75 | 1,271.75 | 1,271.75 | - |
| 15 Mar 2023 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | - |
| 14 Mar 2023 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - |
| 13 Mar 2023 | 1,299.00 | 1,299.00 | 1,286.75 | 1,286.75 | 1,286.75 | 4 |
| 10 Mar 2023 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - |
| 09 Mar 2023 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | - |
| 08 Mar 2023 | 1,299.25 | 1,299.25 | 1,299.25 | 1,299.25 | 1,299.25 | - |
| 07 Mar 2023 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | - |
| 06 Mar 2023 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | - |
| 03 Mar 2023 | 1,297.25 | 1,297.25 | 1,297.25 | 1,297.25 | 1,297.25 | - |
| 02 Mar 2023 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | - |
| 01 Mar 2023 | 1,285.75 | 1,285.75 | 1,285.75 | 1,285.75 | 1,285.75 | - |
| 28 Feb 2023 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - |
| 27 Feb 2023 | 1,295.00 | 1,299.75 | 1,295.00 | 1,299.75 | 1,299.75 | 1 |
| 24 Feb 2023 | 1,298.75 | 1,298.75 | 1,298.75 | 1,298.75 | 1,298.75 | - |
| 23 Feb 2023 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
| 22 Feb 2023 | 1,315.50 | 1,315.50 | 1,315.50 | 1,315.50 | 1,315.50 | - |
| 21 Feb 2023 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - |
| 17 Feb 2023 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | - |
| 16 Feb 2023 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | - |
| 15 Feb 2023 | 1,296.75 | 1,296.75 | 1,296.75 | 1,296.75 | 1,296.75 | - |
| 14 Feb 2023 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | - |
| 13 Feb 2023 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1 |
| 10 Feb 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 09 Feb 2023 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | - |
| 08 Feb 2023 | 1,296.25 | 1,296.25 | 1,296.25 | 1,296.25 | 1,296.25 | - |
| 07 Feb 2023 | 1,299.75 | 1,300.50 | 1,296.25 | 1,296.25 | 1,296.25 | 2 |
| 06 Feb 2023 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | - |
| 03 Feb 2023 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | - |
| 02 Feb 2023 | 1,295.50 | 1,295.50 | 1,295.50 | 1,295.50 | 1,295.50 | - |
| 01 Feb 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
| 31 Jan 2023 | 1,290.25 | 1,290.25 | 1,290.25 | 1,290.25 | 1,290.25 | - |
| 30 Jan 2023 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | - |
| 27 Jan 2023 | 1,281.25 | 1,281.25 | 1,281.25 | 1,281.25 | 1,281.25 | - |
| 26 Jan 2023 | 1,276.75 | 1,278.00 | 1,273.00 | 1,278.00 | 1,278.00 | 5 |
| 25 Jan 2023 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | - |
| 24 Jan 2023 | 1,263.75 | 1,263.75 | 1,263.75 | 1,263.75 | 1,263.75 | - |
| 23 Jan 2023 | 1,270.00 | 1,270.00 | 1,262.00 | 1,262.00 | 1,262.00 | 4 |
| 20 Jan 2023 | 1,273.50 | 1,273.50 | 1,273.50 | 1,273.50 | 1,273.50 | - |
| 19 Jan 2023 | 1,287.25 | 1,287.25 | 1,287.25 | 1,287.25 | 1,287.25 | - |
| 18 Jan 2023 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
| 17 Jan 2023 | 1,303.25 | 1,303.25 | 1,303.25 | 1,303.25 | 1,303.25 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,306.25 | 1,306.25 | 1,306.25 | 1,306.25 | 1,306.25 | - |
| 12 Jan 2023 | 1,303.00 | 1,308.50 | 1,303.00 | 1,308.50 | 1,308.50 | 1 |
| 11 Jan 2023 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
| 10 Jan 2023 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - |
| 09 Jan 2023 | 1,314.25 | 1,314.25 | 1,314.25 | 1,314.25 | 1,314.25 | - |
| 06 Jan 2023 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | - |
| 05 Jan 2023 | 1,315.25 | 1,315.25 | 1,315.25 | 1,315.25 | 1,315.25 | - |
| 04 Jan 2023 | 1,323.25 | 1,323.25 | 1,323.25 | 1,323.25 | 1,323.25 | - |
| 03 Jan 2023 | 1,325.25 | 1,325.25 | 1,325.25 | 1,325.25 | 1,325.25 | - |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,336.50 | 1,336.50 | 1,327.00 | 1,327.00 | 1,327.00 | 1 |
| 29 Dec 2022 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | - |
| 28 Dec 2022 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | 1,332.50 | - |
| 27 Dec 2022 | 1,324.50 | 1,324.50 | 1,324.50 | 1,324.50 | 1,324.50 | - |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - |
| 22 Dec 2022 | 1,320.75 | 1,320.75 | 1,320.75 | 1,320.75 | 1,320.75 | - |
| 21 Dec 2022 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | - |
| 20 Dec 2022 | 1,331.25 | 1,331.25 | 1,331.25 | 1,331.25 | 1,331.25 | - |
| 19 Dec 2022 | 1,324.25 | 1,324.25 | 1,324.25 | 1,324.25 | 1,324.25 | - |
| 16 Dec 2022 | 1,326.75 | 1,326.75 | 1,326.75 | 1,326.75 | 1,326.75 | - |
| 15 Dec 2022 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | - |
| 14 Dec 2022 | 1,330.75 | 1,330.75 | 1,330.75 | 1,330.75 | 1,330.75 | - |
| 13 Dec 2022 | 1,332.25 | 1,332.25 | 1,332.25 | 1,332.25 | 1,332.25 | - |
| 12 Dec 2022 | 1,328.25 | 1,328.25 | 1,328.25 | 1,328.25 | 1,328.25 | - |
| 09 Dec 2022 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | - |
| 08 Dec 2022 | 1,343.00 | 1,343.00 | 1,336.00 | 1,339.50 | 1,339.50 | 4 |
| 07 Dec 2022 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | - |
| 06 Dec 2022 | 1,331.75 | 1,331.75 | 1,331.75 | 1,331.75 | 1,331.75 | - |
| 05 Dec 2022 | 1,327.00 | 1,327.00 | 1,325.50 | 1,325.50 | 1,325.50 | 1 |
| 02 Dec 2022 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | - |
| 01 Dec 2022 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | - |
| 30 Nov 2022 | 1,327.00 | 1,328.75 | 1,327.00 | 1,328.75 | 1,328.75 | 1 |
| 29 Nov 2022 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
| 28 Nov 2022 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | - |
| 25 Nov 2022 | 1,312.25 | 1,312.25 | 1,312.25 | 1,312.25 | 1,312.25 | - |
| 23 Nov 2022 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
| 22 Nov 2022 | 1,311.75 | 1,311.75 | 1,311.75 | 1,311.75 | 1,311.75 | - |
| 21 Nov 2022 | 1,313.75 | 1,313.75 | 1,313.75 | 1,313.75 | 1,313.75 | - |
| 18 Nov 2022 | 1,317.00 | 1,317.00 | 1,316.00 | 1,316.00 | 1,316.00 | 2 |
| 17 Nov 2022 | 1,316.25 | 1,316.25 | 1,316.25 | 1,316.25 | 1,316.25 | 2 |
| 16 Nov 2022 | 1,321.50 | 1,321.50 | 1,321.50 | 1,321.50 | 1,321.50 | - |
| 15 Nov 2022 | 1,334.50 | 1,334.50 | 1,334.50 | 1,334.50 | 1,334.50 | - |
| 14 Nov 2022 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.
