Singapore markets close in 3 hours 21 minutes
Straits Times Index
3,313.74 -8.34 (-0.25%) Nikkei
39,160.67 +122.51 (+0.31%) Hang Seng
18,056.32 -310.63 (-1.69%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,758.08 -1,815.03 (-2.61%) CMC Crypto 200
1,407.24 -39.43 (-2.72%)
Soybean Futures,Jan-2026 (ZSF26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 07:06AM EDT. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 4 |
| 07 Jun 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 4 |
| 06 Jun 2024 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 7 |
| 05 Jun 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1 |
| 04 Jun 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 2 |
| 03 Jun 2024 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | 15 |
| 31 May 2024 | 1,189.25 | 1,190.00 | 1,176.00 | 1,176.00 | 1,176.00 | 4 |
| 30 May 2024 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | - |
| 29 May 2024 | 1,188.25 | 1,188.25 | 1,188.25 | 1,188.25 | 1,188.25 | 1 |
| 28 May 2024 | 1,199.75 | 1,199.75 | 1,193.75 | 1,193.75 | 1,193.75 | 5 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,196.25 | 1,196.25 | 1,196.25 | 1,196.25 | 1,196.25 | 11 |
| 23 May 2024 | 1,196.00 | 1,197.25 | 1,196.00 | 1,197.25 | 1,197.25 | 8 |
| 22 May 2024 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | 15 |
| 21 May 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 4 |
| 20 May 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | - |
| 17 May 2024 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1 |
| 16 May 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 4 |
| 15 May 2024 | 1,196.50 | 1,196.50 | 1,194.75 | 1,194.75 | 1,194.75 | 1 |
| 14 May 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 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 | - |
| *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.