Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.69 +58.01 (+1.11%) Dow
39,877.37 +319.26 (+0.81%) Nasdaq
16,741.87 +230.69 (+1.40%) Bitcoin USD
66,328.88 +4,756.35 (+7.72%) CMC Crypto 200
1,389.71 +121.76 (+9.60%)
Soybean Futures,Jan-2026 (ZSF26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 01:01PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 1 |
| 14 May 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 17 |
| 13 May 2024 | 1,203.00 | 1,205.00 | 1,202.25 | 1,205.00 | 1,205.00 | 17 |
| 10 May 2024 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | 8 |
| 09 May 2024 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | - |
| 08 May 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 36 |
| 07 May 2024 | 1,207.00 | 1,211.25 | 1,207.00 | 1,211.25 | 1,211.25 | 4 |
| 06 May 2024 | 1,185.00 | 1,202.25 | 1,185.00 | 1,202.25 | 1,202.25 | 4 |
| 03 May 2024 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | - |
| 02 May 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
| 01 May 2024 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1 |
| 30 Apr 2024 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | - |
| 29 Apr 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| 26 Apr 2024 | 1,171.00 | 1,171.75 | 1,171.00 | 1,171.75 | 1,171.75 | 3 |
| 25 Apr 2024 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | - |
| 24 Apr 2024 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | - |
| 23 Apr 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | - |
| 22 Apr 2024 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | - |
| 19 Apr 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
| 18 Apr 2024 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | - |
| 17 Apr 2024 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | 13 |
| 16 Apr 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| 15 Apr 2024 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | - |
| 12 Apr 2024 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | - |
| 11 Apr 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
| 10 Apr 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
| 09 Apr 2024 | 1,174.25 | 1,174.25 | 1,170.50 | 1,170.50 | 1,170.50 | 4 |
| 08 Apr 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| 05 Apr 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - |
| 04 Apr 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
| 03 Apr 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 02 Apr 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| 01 Apr 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | - |
| 28 Mar 2024 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | - |
| 27 Mar 2024 | 1,161.25 | 1,161.25 | 1,161.25 | 1,161.25 | 1,161.25 | 1 |
| 26 Mar 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 25 Mar 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
| 22 Mar 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 21 Mar 2024 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1 |
| 20 Mar 2024 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | - |
| 19 Mar 2024 | 1,172.25 | 1,172.25 | 1,172.25 | 1,172.25 | 1,172.25 | - |
| 18 Mar 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| 15 Mar 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
| 14 Mar 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| 13 Mar 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| 12 Mar 2024 | 1,164.75 | 1,176.50 | 1,164.75 | 1,176.50 | 1,176.50 | 2 |
| 11 Mar 2024 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | - |
| 08 Mar 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
| 07 Mar 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
| 06 Mar 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
| 05 Mar 2024 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | - |
| 04 Mar 2024 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 2 |
| 01 Mar 2024 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
| 29 Feb 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| 28 Feb 2024 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | - |
| 27 Feb 2024 | 1,144.75 | 1,144.75 | 1,129.75 | 1,129.75 | 1,129.75 | 4 |
| 26 Feb 2024 | 1,129.75 | 1,129.75 | 1,129.75 | 1,129.75 | 1,129.75 | - |
| 23 Feb 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 8 |
| 22 Feb 2024 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 5 |
| 21 Feb 2024 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | - |
| 20 Feb 2024 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 2 |
| 16 Feb 2024 | 1,142.25 | 1,142.25 | 1,142.25 | 1,142.25 | 1,142.25 | 18 |
| 15 Feb 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 55 |
| 14 Feb 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
| 13 Feb 2024 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | - |
| 12 Feb 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | - |
| 09 Feb 2024 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | - |
| 08 Feb 2024 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | - |
| 07 Feb 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | - |
| 06 Feb 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
| 05 Feb 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
| 02 Feb 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | - |
| 01 Feb 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
| 31 Jan 2024 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | - |
| 30 Jan 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
| 29 Jan 2024 | 1,160.25 | 1,164.00 | 1,160.25 | 1,160.25 | 1,160.25 | 3 |
| 26 Jan 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3 |
| 25 Jan 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
| 24 Jan 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
| 23 Jan 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | - |
| 22 Jan 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| 19 Jan 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - |
| 18 Jan 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
| 17 Jan 2024 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | - |
| 16 Jan 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 12 Jan 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
| 11 Jan 2024 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | - |
| 10 Jan 2024 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | - |
| 09 Jan 2024 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | - |
| 08 Jan 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| 05 Jan 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
| 04 Jan 2024 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | - |
| 03 Jan 2024 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | - |
| 02 Jan 2024 | 1,199.25 | 1,199.25 | 1,199.25 | 1,199.25 | 1,199.25 | - |
| 29 Dec 2023 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | - |
| 28 Dec 2023 | 1,233.25 | 1,233.25 | 1,233.25 | 1,233.25 | 1,233.25 | - |
| 27 Dec 2023 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | - |
| 26 Dec 2023 | 1,238.75 | 1,238.75 | 1,238.75 | 1,238.75 | 1,238.75 | - |
| 22 Dec 2023 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - |
| 21 Dec 2023 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | - |
| *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.