Singapore markets close in 2 hours 35 minutes
Straits Times Index
3,172.15 -15.51 (-0.49%) Nikkei
37,068.35 -1,011.35 (-2.65%) Hang Seng
16,144.85 -241.02 (-1.47%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,950.75 +806.36 (+1.32%) CMC Crypto 200
1,280.51 -32.11 (-2.45%)
Soybean Futures,Mar-2025 (ZSH25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:11AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,161.75 | 1,173.25 | 1,160.25 | 1,171.75 | 1,171.75 | 1,043 |
| 18 Apr 2024 | 1,171.00 | 1,172.00 | 1,161.75 | 1,162.75 | 1,162.75 | 4,021 |
| 17 Apr 2024 | 1,169.50 | 1,176.75 | 1,165.50 | 1,173.25 | 1,173.25 | 4,021 |
| 16 Apr 2024 | 1,178.00 | 1,184.00 | 1,169.00 | 1,170.75 | 1,170.75 | 6,223 |
| 15 Apr 2024 | 1,186.00 | 1,188.50 | 1,175.00 | 1,180.00 | 1,180.00 | 2,662 |
| 12 Apr 2024 | 1,177.50 | 1,193.50 | 1,174.00 | 1,187.50 | 1,187.50 | 5,907 |
| 11 Apr 2024 | 1,182.25 | 1,184.25 | 1,169.75 | 1,178.50 | 1,178.50 | 3,803 |
| 10 Apr 2024 | 1,188.75 | 1,194.25 | 1,180.00 | 1,183.00 | 1,183.00 | 3,323 |
| 09 Apr 2024 | 1,194.75 | 1,198.75 | 1,189.50 | 1,190.00 | 1,190.00 | 3,023 |
| 08 Apr 2024 | 1,196.75 | 1,199.00 | 1,191.75 | 1,195.50 | 1,195.50 | 3,150 |
| 05 Apr 2024 | 1,193.50 | 1,201.00 | 1,191.75 | 1,196.50 | 1,196.50 | 4,651 |
| 04 Apr 2024 | 1,195.50 | 1,200.25 | 1,189.50 | 1,197.25 | 1,197.25 | 3,706 |
| 03 Apr 2024 | 1,189.75 | 1,201.25 | 1,186.25 | 1,197.00 | 1,197.00 | 8,138 |
| 02 Apr 2024 | 1,190.00 | 1,202.75 | 1,184.50 | 1,188.75 | 1,188.75 | 4,686 |
| 01 Apr 2024 | 1,197.50 | 1,200.50 | 1,187.25 | 1,191.00 | 1,191.00 | 3,651 |
| 28 Mar 2024 | 1,185.00 | 1,199.50 | 1,173.50 | 1,194.50 | 1,194.50 | 9,362 |
| 27 Mar 2024 | 1,190.50 | 1,192.75 | 1,185.50 | 1,187.25 | 1,187.25 | 2,581 |
| 26 Mar 2024 | 1,200.25 | 1,200.25 | 1,193.25 | 1,194.50 | 1,194.50 | 2,881 |
| 25 Mar 2024 | 1,191.00 | 1,203.25 | 1,184.50 | 1,201.75 | 1,201.75 | 3,265 |
| 22 Mar 2024 | 1,205.00 | 1,205.00 | 1,188.00 | 1,190.50 | 1,190.50 | 2,376 |
| 21 Mar 2024 | 1,203.00 | 1,218.00 | 1,200.25 | 1,207.00 | 1,207.00 | 4,187 |
| 20 Mar 2024 | 1,190.00 | 1,205.00 | 1,188.00 | 1,204.25 | 1,204.25 | 6,767 |
| 19 Mar 2024 | 1,187.75 | 1,191.50 | 1,182.50 | 1,189.00 | 1,189.00 | 2,823 |
| 18 Mar 2024 | 1,195.75 | 1,202.00 | 1,186.00 | 1,187.25 | 1,187.25 | 2,163 |
| 15 Mar 2024 | 1,191.50 | 1,197.00 | 1,181.75 | 1,196.25 | 1,196.25 | 3,153 |
| 14 Mar 2024 | 1,190.75 | 1,203.25 | 1,189.25 | 1,192.75 | 1,192.75 | 4,650 |
| 13 Mar 2024 | 1,189.75 | 1,193.25 | 1,181.75 | 1,192.25 | 1,192.25 | 2,114 |
| 12 Mar 2024 | 1,179.50 | 1,193.50 | 1,176.50 | 1,193.50 | 1,193.50 | 2,319 |
| 11 Mar 2024 | 1,180.00 | 1,182.75 | 1,173.25 | 1,179.25 | 1,179.25 | 1,717 |
| 08 Mar 2024 | 1,160.75 | 1,180.50 | 1,154.25 | 1,180.25 | 1,180.25 | 4,789 |
| 07 Mar 2024 | 1,151.00 | 1,163.00 | 1,151.00 | 1,161.00 | 1,161.00 | 3,996 |
| 06 Mar 2024 | 1,152.00 | 1,156.00 | 1,147.00 | 1,151.50 | 1,151.50 | 2,344 |
| 05 Mar 2024 | 1,155.00 | 1,156.50 | 1,149.00 | 1,153.00 | 1,153.00 | 1,610 |
| 04 Mar 2024 | 1,149.25 | 1,158.75 | 1,149.25 | 1,154.50 | 1,154.50 | 2,166 |
| 01 Mar 2024 | 1,140.00 | 1,150.00 | 1,138.25 | 1,148.75 | 1,148.75 | 4,070 |
| 29 Feb 2024 | 1,143.75 | 1,150.00 | 1,135.50 | 1,141.75 | 1,141.75 | 2,998 |
| 28 Feb 2024 | 1,140.50 | 1,147.75 | 1,135.50 | 1,143.75 | 1,143.75 | 2,538 |
| 27 Feb 2024 | 1,139.25 | 1,154.25 | 1,137.75 | 1,140.00 | 1,140.00 | 2,898 |
| 26 Feb 2024 | 1,141.25 | 1,144.00 | 1,134.50 | 1,140.00 | 1,140.00 | 896 |
| 23 Feb 2024 | 1,148.75 | 1,152.50 | 1,138.75 | 1,141.25 | 1,141.25 | 1,412 |
| 22 Feb 2024 | 1,157.25 | 1,161.75 | 1,144.50 | 1,144.75 | 1,144.75 | 1,503 |
| 21 Feb 2024 | 1,165.75 | 1,165.75 | 1,153.75 | 1,155.25 | 1,155.25 | 627 |
| 20 Feb 2024 | 1,159.25 | 1,169.50 | 1,159.25 | 1,166.75 | 1,166.75 | 1,081 |
| 16 Feb 2024 | 1,150.25 | 1,158.00 | 1,149.75 | 1,157.00 | 1,157.00 | 635 |
| 15 Feb 2024 | 1,158.50 | 1,159.75 | 1,146.50 | 1,149.25 | 1,149.25 | 1,262 |
| 14 Feb 2024 | 1,170.75 | 1,174.00 | 1,161.00 | 1,162.25 | 1,162.25 | 1,012 |
| 13 Feb 2024 | 1,171.25 | 1,177.25 | 1,169.00 | 1,171.25 | 1,171.25 | 602 |
| 12 Feb 2024 | 1,172.00 | 1,178.75 | 1,172.00 | 1,175.25 | 1,175.25 | 369 |
| 09 Feb 2024 | 1,181.50 | 1,181.50 | 1,170.00 | 1,170.75 | 1,170.75 | 1,197 |
| 08 Feb 2024 | 1,176.75 | 1,187.50 | 1,172.00 | 1,180.75 | 1,180.75 | 1,922 |
| 07 Feb 2024 | 1,185.00 | 1,185.00 | 1,170.50 | 1,178.25 | 1,178.25 | 1,085 |
| 06 Feb 2024 | 1,181.75 | 1,188.25 | 1,181.75 | 1,185.00 | 1,185.00 | 776 |
| 05 Feb 2024 | 1,176.00 | 1,184.50 | 1,173.50 | 1,184.00 | 1,184.00 | 655 |
| 02 Feb 2024 | 1,193.00 | 1,197.25 | 1,178.50 | 1,178.75 | 1,178.75 | 723 |
| 01 Feb 2024 | 1,202.75 | 1,205.50 | 1,191.25 | 1,193.50 | 1,193.50 | 922 |
| 31 Jan 2024 | 1,206.00 | 1,207.50 | 1,196.50 | 1,207.50 | 1,207.50 | 445 |
| 30 Jan 2024 | 1,186.25 | 1,206.00 | 1,186.25 | 1,206.00 | 1,206.00 | 721 |
| 29 Jan 2024 | 1,194.50 | 1,194.50 | 1,183.25 | 1,190.75 | 1,190.75 | 1,010 |
| 26 Jan 2024 | 1,205.75 | 1,205.75 | 1,191.00 | 1,193.00 | 1,193.00 | 526 |
| 25 Jan 2024 | 1,214.50 | 1,214.75 | 1,199.50 | 1,203.00 | 1,203.00 | 497 |
| 24 Jan 2024 | 1,211.00 | 1,215.00 | 1,210.50 | 1,213.75 | 1,213.75 | 226 |
| 23 Jan 2024 | 1,203.50 | 1,212.50 | 1,202.25 | 1,212.50 | 1,212.50 | 343 |
| 22 Jan 2024 | 1,200.75 | 1,204.25 | 1,193.25 | 1,204.00 | 1,204.00 | 1,047 |
| 19 Jan 2024 | 1,199.00 | 1,206.00 | 1,195.75 | 1,197.00 | 1,197.00 | 505 |
| 18 Jan 2024 | 1,197.50 | 1,203.00 | 1,191.25 | 1,197.25 | 1,197.25 | 1,147 |
| 17 Jan 2024 | 1,207.75 | 1,207.75 | 1,195.50 | 1,196.25 | 1,196.25 | 278 |
| 16 Jan 2024 | 1,209.50 | 1,218.50 | 1,204.25 | 1,208.75 | 1,208.75 | 383 |
| 12 Jan 2024 | 1,220.50 | 1,220.50 | 1,194.50 | 1,209.50 | 1,209.50 | 1,060 |
| 11 Jan 2024 | 1,212.25 | 1,222.50 | 1,212.25 | 1,213.75 | 1,213.75 | 303 |
| 10 Jan 2024 | 1,210.50 | 1,216.25 | 1,208.75 | 1,212.00 | 1,212.00 | 353 |
| 09 Jan 2024 | 1,211.75 | 1,215.75 | 1,205.00 | 1,215.25 | 1,215.25 | 414 |
| 08 Jan 2024 | 1,212.00 | 1,213.00 | 1,200.50 | 1,209.00 | 1,209.00 | 432 |
| 05 Jan 2024 | 1,219.25 | 1,220.50 | 1,213.50 | 1,214.25 | 1,214.25 | 88 |
| 04 Jan 2024 | 1,228.00 | 1,230.00 | 1,225.00 | 1,226.50 | 1,226.50 | 69 |
| 03 Jan 2024 | 1,227.75 | 1,234.50 | 1,225.50 | 1,231.00 | 1,231.00 | 178 |
| 02 Jan 2024 | 1,240.00 | 1,240.00 | 1,223.50 | 1,228.50 | 1,228.50 | 404 |
| 29 Dec 2023 | 1,261.00 | 1,261.00 | 1,249.25 | 1,251.00 | 1,251.00 | 134 |
| 28 Dec 2023 | 1,268.75 | 1,273.00 | 1,261.25 | 1,263.50 | 1,263.50 | 138 |
| 27 Dec 2023 | 1,264.00 | 1,269.75 | 1,261.25 | 1,269.75 | 1,269.75 | 206 |
| 26 Dec 2023 | 1,271.50 | 1,271.50 | 1,270.75 | 1,270.75 | 1,270.75 | 7 |
| 22 Dec 2023 | 1,262.75 | 1,264.00 | 1,262.75 | 1,263.50 | 1,263.50 | 27 |
| 21 Dec 2023 | 1,259.50 | 1,262.75 | 1,258.50 | 1,258.50 | 1,258.50 | 97 |
| 20 Dec 2023 | 1,263.75 | 1,269.00 | 1,263.75 | 1,269.00 | 1,269.00 | 205 |
| 19 Dec 2023 | 1,276.25 | 1,277.75 | 1,274.75 | 1,275.00 | 1,275.00 | 206 |
| 18 Dec 2023 | 1,281.75 | 1,287.75 | 1,275.50 | 1,287.75 | 1,287.75 | 148 |
| 15 Dec 2023 | 1,282.00 | 1,282.00 | 1,270.50 | 1,279.75 | 1,279.75 | 108 |
| 14 Dec 2023 | 1,285.00 | 1,286.25 | 1,283.00 | 1,285.00 | 1,285.00 | 226 |
| 13 Dec 2023 | 1,274.25 | 1,279.00 | 1,273.00 | 1,278.75 | 1,278.75 | 251 |
| 12 Dec 2023 | 1,287.00 | 1,293.75 | 1,282.25 | 1,284.75 | 1,284.75 | 66 |
| 11 Dec 2023 | 1,278.50 | 1,291.25 | 1,278.50 | 1,291.25 | 1,291.25 | 84 |
| 08 Dec 2023 | 1,286.00 | 1,286.00 | 1,271.00 | 1,275.25 | 1,275.25 | 86 |
| 07 Dec 2023 | 1,271.25 | 1,279.25 | 1,271.25 | 1,279.25 | 1,279.25 | 27 |
| 06 Dec 2023 | 1,272.00 | 1,272.00 | 1,266.00 | 1,266.00 | 1,266.00 | 300 |
| 05 Dec 2023 | 1,279.50 | 1,279.50 | 1,276.75 | 1,276.75 | 1,276.75 | 31 |
| 04 Dec 2023 | 1,278.00 | 1,287.00 | 1,275.75 | 1,276.25 | 1,276.25 | 198 |
| 01 Dec 2023 | 1,286.75 | 1,286.75 | 1,281.00 | 1,284.00 | 1,284.00 | 451 |
| 30 Nov 2023 | 1,292.75 | 1,293.75 | 1,284.75 | 1,293.75 | 1,293.75 | 100 |
| 29 Nov 2023 | 1,290.50 | 1,292.75 | 1,287.00 | 1,292.75 | 1,292.75 | 46 |
| 28 Nov 2023 | 1,285.75 | 1,295.75 | 1,285.75 | 1,293.00 | 1,293.00 | 701 |
| 27 Nov 2023 | 1,280.50 | 1,281.50 | 1,277.75 | 1,281.50 | 1,281.50 | 104 |
| *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.