Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,610.48 +596.36 (+2.59%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Soybean Futures,Mar-2023 (ZSH23.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EST. Market open.
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,521.75 | 1,527.00 | 1,506.50 | 1,512.25 | 1,512.25 | 90,031 |
| 26 Jan 2023 | 1,506.50 | 1,526.25 | 1,500.00 | 1,523.50 | 1,523.50 | 123,245 |
| 25 Jan 2023 | 1,488.25 | 1,504.75 | 1,478.25 | 1,502.50 | 1,502.50 | 119,104 |
| 24 Jan 2023 | 1,491.50 | 1,506.50 | 1,487.00 | 1,488.50 | 1,488.50 | 129,464 |
| 23 Jan 2023 | 1,500.00 | 1,503.00 | 1,479.75 | 1,490.25 | 1,490.25 | 134,889 |
| 20 Jan 2023 | 1,514.25 | 1,521.75 | 1,504.00 | 1,506.50 | 1,506.50 | 98,916 |
| 19 Jan 2023 | 1,523.50 | 1,528.50 | 1,509.00 | 1,514.75 | 1,514.75 | 124,401 |
| 18 Jan 2023 | 1,537.00 | 1,548.50 | 1,511.25 | 1,524.50 | 1,524.50 | 133,372 |
| 17 Jan 2023 | 1,518.75 | 1,541.00 | 1,512.50 | 1,539.75 | 1,539.75 | 118,314 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,518.00 | 1,533.00 | 1,513.25 | 1,527.75 | 1,527.75 | 104,971 |
| 12 Jan 2023 | 1,494.00 | 1,527.00 | 1,493.25 | 1,518.50 | 1,518.50 | 139,892 |
| 11 Jan 2023 | 1,485.00 | 1,500.00 | 1,482.00 | 1,493.00 | 1,493.00 | 70,343 |
| 10 Jan 2023 | 1,487.75 | 1,500.75 | 1,474.00 | 1,485.00 | 1,485.00 | 96,683 |
| 09 Jan 2023 | 1,500.00 | 1,501.75 | 1,486.75 | 1,488.50 | 1,488.50 | 84,196 |
| 06 Jan 2023 | 1,474.25 | 1,498.25 | 1,471.50 | 1,492.50 | 1,492.50 | 99,606 |
| 05 Jan 2023 | 1,485.75 | 1,490.00 | 1,465.00 | 1,470.75 | 1,470.75 | 100,638 |
| 04 Jan 2023 | 1,496.50 | 1,506.50 | 1,480.75 | 1,483.50 | 1,483.50 | 90,605 |
| 03 Jan 2023 | 1,524.25 | 1,529.00 | 1,490.00 | 1,492.25 | 1,492.25 | 116,145 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,515.50 | 1,537.50 | 1,514.25 | 1,524.00 | 1,524.00 | 81,441 |
| 29 Dec 2022 | 1,513.00 | 1,524.25 | 1,509.00 | 1,516.25 | 1,516.25 | 93,137 |
| 28 Dec 2022 | 1,490.25 | 1,517.50 | 1,489.50 | 1,514.25 | 1,514.25 | 100,570 |
| 27 Dec 2022 | 1,495.75 | 1,522.75 | 1,485.00 | 1,489.00 | 1,489.00 | 127,609 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,473.25 | 1,489.00 | 1,470.50 | 1,484.50 | 1,484.50 | 75,413 |
| 22 Dec 2022 | 1,483.75 | 1,487.75 | 1,468.00 | 1,472.00 | 1,472.00 | 77,197 |
| 21 Dec 2022 | 1,479.00 | 1,490.75 | 1,477.00 | 1,484.50 | 1,484.50 | 75,590 |
| 20 Dec 2022 | 1,464.00 | 1,487.50 | 1,462.25 | 1,479.75 | 1,479.75 | 79,823 |
| 19 Dec 2022 | 1,471.00 | 1,478.75 | 1,462.75 | 1,463.50 | 1,463.50 | 75,524 |
| 16 Dec 2022 | 1,476.75 | 1,489.25 | 1,469.25 | 1,483.75 | 1,483.75 | 53,188 |
| 15 Dec 2022 | 1,483.75 | 1,489.00 | 1,471.50 | 1,476.75 | 1,476.75 | 66,697 |
| 14 Dec 2022 | 1,484.00 | 1,490.50 | 1,472.50 | 1,485.00 | 1,485.00 | 81,518 |
| 13 Dec 2022 | 1,466.00 | 1,492.00 | 1,465.25 | 1,484.50 | 1,484.50 | 93,220 |
| 12 Dec 2022 | 1,488.00 | 1,488.00 | 1,462.50 | 1,465.50 | 1,465.50 | 85,999 |
| 09 Dec 2022 | 1,488.25 | 1,497.25 | 1,482.25 | 1,488.25 | 1,488.25 | 69,692 |
| 08 Dec 2022 | 1,476.25 | 1,496.25 | 1,473.00 | 1,490.25 | 1,490.25 | 102,955 |
| 07 Dec 2022 | 1,462.00 | 1,482.75 | 1,461.75 | 1,477.25 | 1,477.25 | 110,202 |
| 06 Dec 2022 | 1,444.50 | 1,477.75 | 1,444.50 | 1,461.50 | 1,461.50 | 76,524 |
| 05 Dec 2022 | 1,447.00 | 1,458.00 | 1,443.00 | 1,445.00 | 1,445.00 | 55,122 |
| 02 Dec 2022 | 1,438.50 | 1,450.50 | 1,432.25 | 1,446.50 | 1,446.50 | 45,191 |
| 01 Dec 2022 | 1,472.00 | 1,475.75 | 1,431.75 | 1,436.75 | 1,436.75 | 67,598 |
| 30 Nov 2022 | 1,464.00 | 1,484.00 | 1,463.75 | 1,475.50 | 1,475.50 | 42,604 |
| 29 Nov 2022 | 1,462.25 | 1,474.00 | 1,454.50 | 1,466.00 | 1,466.00 | 52,336 |
| 28 Nov 2022 | 1,433.50 | 1,465.75 | 1,430.00 | 1,462.75 | 1,462.75 | 42,009 |
| 25 Nov 2022 | 1,442.00 | 1,453.75 | 1,436.75 | 1,442.25 | 1,442.25 | 17,950 |
| 23 Nov 2022 | 1,438.00 | 1,446.50 | 1,429.00 | 1,442.00 | 1,442.00 | 35,737 |
| 22 Nov 2022 | 1,441.00 | 1,448.25 | 1,434.50 | 1,436.50 | 1,436.50 | 36,707 |
| 21 Nov 2022 | 1,432.50 | 1,442.50 | 1,422.00 | 1,441.75 | 1,441.75 | 25,556 |
| 18 Nov 2022 | 1,423.50 | 1,435.50 | 1,417.50 | 1,433.25 | 1,433.25 | 26,953 |
| 17 Nov 2022 | 1,435.25 | 1,437.25 | 1,412.75 | 1,422.25 | 1,422.25 | 37,627 |
| 16 Nov 2022 | 1,458.25 | 1,459.50 | 1,429.00 | 1,434.75 | 1,434.75 | 36,608 |
| 15 Nov 2022 | 1,444.50 | 1,468.50 | 1,436.75 | 1,461.75 | 1,461.75 | 43,536 |
| 14 Nov 2022 | 1,453.75 | 1,459.00 | 1,439.00 | 1,444.75 | 1,444.75 | 38,973 |
| 11 Nov 2022 | 1,429.00 | 1,463.00 | 1,429.00 | 1,453.75 | 1,453.75 | 52,268 |
| 10 Nov 2022 | 1,456.75 | 1,464.00 | 1,426.25 | 1,428.00 | 1,428.00 | 62,545 |
| 09 Nov 2022 | 1,450.25 | 1,462.75 | 1,440.00 | 1,457.25 | 1,457.25 | 44,479 |
| 08 Nov 2022 | 1,458.00 | 1,461.00 | 1,448.50 | 1,453.25 | 1,453.25 | 38,682 |
| 07 Nov 2022 | 1,461.00 | 1,475.75 | 1,454.75 | 1,458.00 | 1,458.00 | 29,731 |
| 03 Nov 2022 | 1,446.25 | 1,472.00 | 1,438.75 | 1,469.00 | 1,469.00 | 33,404 |
| 02 Nov 2022 | 1,461.00 | 1,461.00 | 1,435.75 | 1,444.00 | 1,444.00 | 33,792 |
| 01 Nov 2022 | 1,452.25 | 1,465.00 | 1,439.00 | 1,461.50 | 1,461.50 | 38,216 |
| 31 Oct 2022 | 1,425.50 | 1,455.25 | 1,422.25 | 1,454.25 | 1,454.25 | 45,271 |
| 30 Oct 2022 | 1,422.50 | 1,431.75 | 1,406.50 | 1,427.50 | 1,427.50 | 41,181 |
| 27 Oct 2022 | 1,401.50 | 1,410.50 | 1,389.25 | 1,409.00 | 1,409.00 | 39,719 |
| 26 Oct 2022 | 1,401.00 | 1,412.75 | 1,397.50 | 1,402.00 | 1,402.00 | 28,203 |
| 25 Oct 2022 | 1,400.00 | 1,416.75 | 1,397.50 | 1,401.75 | 1,401.75 | 35,035 |
| 24 Oct 2022 | 1,389.25 | 1,404.50 | 1,383.75 | 1,401.00 | 1,401.00 | 24,723 |
| 23 Oct 2022 | 1,410.00 | 1,410.00 | 1,386.00 | 1,389.25 | 1,389.25 | 23,314 |
| 20 Oct 2022 | 1,406.25 | 1,414.50 | 1,392.00 | 1,411.75 | 1,411.75 | 25,989 |
| 19 Oct 2022 | 1,390.25 | 1,412.50 | 1,388.75 | 1,407.75 | 1,407.75 | 19,374 |
| 18 Oct 2022 | 1,389.75 | 1,395.75 | 1,375.25 | 1,391.75 | 1,391.75 | 19,707 |
| 17 Oct 2022 | 1,398.00 | 1,404.25 | 1,381.00 | 1,390.00 | 1,390.00 | 26,181 |
| 16 Oct 2022 | 1,398.00 | 1,409.25 | 1,392.50 | 1,400.00 | 1,400.00 | 23,275 |
| 13 Oct 2022 | 1,411.00 | 1,428.00 | 1,400.00 | 1,401.00 | 1,401.00 | 19,232 |
| 12 Oct 2022 | 1,410.50 | 1,421.00 | 1,395.75 | 1,413.75 | 1,413.75 | 27,217 |
| 11 Oct 2022 | 1,393.75 | 1,430.00 | 1,389.00 | 1,412.25 | 1,412.25 | 35,710 |
| 10 Oct 2022 | 1,395.00 | 1,405.75 | 1,386.75 | 1,397.00 | 1,397.00 | 20,497 |
| 09 Oct 2022 | 1,388.50 | 1,417.50 | 1,388.25 | 1,395.25 | 1,395.25 | 20,895 |
| 06 Oct 2022 | 1,381.00 | 1,394.00 | 1,375.00 | 1,389.00 | 1,389.00 | 24,090 |
| 05 Oct 2022 | 1,388.50 | 1,396.00 | 1,371.00 | 1,381.00 | 1,381.00 | 22,636 |
| 04 Oct 2022 | 1,400.00 | 1,403.25 | 1,380.75 | 1,389.00 | 1,389.00 | 21,206 |
| 03 Oct 2022 | 1,391.00 | 1,411.75 | 1,388.25 | 1,401.50 | 1,401.50 | 20,709 |
| 02 Oct 2022 | 1,380.00 | 1,395.00 | 1,380.00 | 1,391.75 | 1,391.75 | 22,894 |
| 29 Sept 2022 | 1,424.50 | 1,439.25 | 1,382.25 | 1,383.25 | 1,383.25 | 35,735 |
| 28 Sept 2022 | 1,421.00 | 1,436.25 | 1,418.75 | 1,424.75 | 1,424.75 | 26,195 |
| 27 Sept 2022 | 1,418.25 | 1,423.00 | 1,402.25 | 1,420.75 | 1,420.75 | 31,204 |
| 26 Sept 2022 | 1,418.25 | 1,442.25 | 1,416.00 | 1,417.00 | 1,417.00 | 20,201 |
| 25 Sept 2022 | 1,432.75 | 1,441.25 | 1,416.00 | 1,418.75 | 1,418.75 | 16,745 |
| 22 Sept 2022 | 1,462.25 | 1,463.75 | 1,430.50 | 1,434.50 | 1,434.50 | 17,251 |
| 21 Sept 2022 | 1,464.50 | 1,482.75 | 1,456.00 | 1,465.00 | 1,465.00 | 19,075 |
| 20 Sept 2022 | 1,484.00 | 1,493.50 | 1,466.75 | 1,468.50 | 1,468.50 | 17,410 |
| 19 Sept 2022 | 1,469.50 | 1,492.50 | 1,459.00 | 1,485.50 | 1,485.50 | 18,793 |
| 18 Sept 2022 | 1,453.75 | 1,472.00 | 1,445.50 | 1,469.25 | 1,469.25 | 15,458 |
| 15 Sept 2022 | 1,455.25 | 1,461.75 | 1,441.25 | 1,456.00 | 1,456.00 | 17,668 |
| 14 Sept 2022 | 1,463.25 | 1,474.25 | 1,451.25 | 1,458.25 | 1,458.25 | 16,272 |
| 13 Sept 2022 | 1,480.50 | 1,492.50 | 1,459.50 | 1,461.25 | 1,461.25 | 25,953 |
| 12 Sept 2022 | 1,485.00 | 1,508.00 | 1,480.00 | 1,483.25 | 1,483.25 | 35,655 |
| 11 Sept 2022 | 1,416.50 | 1,491.50 | 1,410.50 | 1,490.00 | 1,490.00 | 44,021 |
| 08 Sept 2022 | 1,397.25 | 1,423.00 | 1,397.00 | 1,420.25 | 1,420.25 | 10,697 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
