Singapore markets closed
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,863.04 -390.90 (-1.68%) CMC Crypto 200
518.45 -19.42 (-3.61%)
Soybean Futures,Jul-2023 (ZSN23.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 06:19AM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 1,516.50 | 1,519.25 | 1,510.00 | 1,511.50 | 1,511.50 | 2,690 |
| 30 Jan 2023 | 1,501.00 | 1,521.75 | 1,501.00 | 1,519.50 | 1,519.50 | 25,264 |
| 27 Jan 2023 | 1,502.75 | 1,509.00 | 1,493.75 | 1,496.00 | 1,496.00 | 25,264 |
| 26 Jan 2023 | 1,491.25 | 1,507.25 | 1,485.25 | 1,504.50 | 1,504.50 | 30,761 |
| 25 Jan 2023 | 1,480.00 | 1,490.25 | 1,469.25 | 1,488.25 | 1,488.25 | 27,084 |
| 24 Jan 2023 | 1,481.25 | 1,494.00 | 1,477.25 | 1,479.75 | 1,479.75 | 29,065 |
| 23 Jan 2023 | 1,487.00 | 1,488.25 | 1,469.50 | 1,480.00 | 1,480.00 | 32,548 |
| 20 Jan 2023 | 1,503.50 | 1,507.50 | 1,491.50 | 1,493.00 | 1,493.00 | 30,382 |
| 19 Jan 2023 | 1,512.50 | 1,516.25 | 1,497.75 | 1,503.75 | 1,503.75 | 39,294 |
| 18 Jan 2023 | 1,529.25 | 1,539.75 | 1,504.25 | 1,515.00 | 1,515.00 | 41,141 |
| 17 Jan 2023 | 1,518.25 | 1,534.25 | 1,512.00 | 1,533.50 | 1,533.50 | 35,497 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,518.75 | 1,527.50 | 1,511.25 | 1,525.00 | 1,525.00 | 30,847 |
| 12 Jan 2023 | 1,497.75 | 1,526.75 | 1,497.75 | 1,518.50 | 1,518.50 | 39,093 |
| 11 Jan 2023 | 1,491.25 | 1,505.50 | 1,488.25 | 1,497.75 | 1,497.75 | 19,982 |
| 10 Jan 2023 | 1,494.75 | 1,506.75 | 1,482.00 | 1,491.50 | 1,491.50 | 26,436 |
| 09 Jan 2023 | 1,503.75 | 1,510.25 | 1,494.25 | 1,495.75 | 1,495.75 | 24,724 |
| 06 Jan 2023 | 1,483.00 | 1,506.75 | 1,482.00 | 1,501.75 | 1,501.75 | 23,404 |
| 05 Jan 2023 | 1,496.50 | 1,500.00 | 1,475.25 | 1,481.00 | 1,481.00 | 17,973 |
| 04 Jan 2023 | 1,506.00 | 1,516.25 | 1,491.00 | 1,493.50 | 1,493.50 | 15,314 |
| 03 Jan 2023 | 1,533.00 | 1,537.00 | 1,500.50 | 1,502.75 | 1,502.75 | 24,037 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,525.75 | 1,546.00 | 1,525.00 | 1,533.25 | 1,533.25 | 14,542 |
| 29 Dec 2022 | 1,523.00 | 1,534.50 | 1,521.00 | 1,526.75 | 1,526.75 | 10,843 |
| 28 Dec 2022 | 1,500.00 | 1,528.00 | 1,499.75 | 1,525.00 | 1,525.00 | 15,678 |
| 27 Dec 2022 | 1,503.00 | 1,529.50 | 1,495.75 | 1,499.75 | 1,499.75 | 20,710 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,480.00 | 1,496.50 | 1,477.75 | 1,493.00 | 1,493.00 | 10,404 |
| 22 Dec 2022 | 1,489.50 | 1,492.50 | 1,475.00 | 1,478.25 | 1,478.25 | 9,481 |
| 21 Dec 2022 | 1,484.50 | 1,495.25 | 1,483.75 | 1,490.00 | 1,490.00 | 9,798 |
| 20 Dec 2022 | 1,471.25 | 1,493.00 | 1,469.25 | 1,485.50 | 1,485.50 | 10,376 |
| 19 Dec 2022 | 1,480.00 | 1,484.25 | 1,470.00 | 1,470.50 | 1,470.50 | 10,531 |
| 16 Dec 2022 | 1,484.25 | 1,494.25 | 1,475.75 | 1,489.50 | 1,489.50 | 13,531 |
| 15 Dec 2022 | 1,488.75 | 1,494.50 | 1,477.75 | 1,483.50 | 1,483.50 | 13,975 |
| 14 Dec 2022 | 1,490.00 | 1,496.25 | 1,480.00 | 1,491.00 | 1,491.00 | 15,838 |
| 13 Dec 2022 | 1,473.25 | 1,499.25 | 1,473.25 | 1,491.75 | 1,491.75 | 11,173 |
| 12 Dec 2022 | 1,495.00 | 1,495.00 | 1,471.25 | 1,474.00 | 1,474.00 | 14,215 |
| 09 Dec 2022 | 1,497.00 | 1,505.25 | 1,491.00 | 1,496.25 | 1,496.25 | 12,078 |
| 08 Dec 2022 | 1,487.50 | 1,505.25 | 1,485.25 | 1,498.75 | 1,498.75 | 24,921 |
| 07 Dec 2022 | 1,473.25 | 1,493.75 | 1,473.25 | 1,489.00 | 1,489.00 | 20,236 |
| 06 Dec 2022 | 1,457.00 | 1,488.50 | 1,457.00 | 1,473.50 | 1,473.50 | 14,393 |
| 05 Dec 2022 | 1,459.00 | 1,469.75 | 1,455.75 | 1,457.75 | 1,457.75 | 10,424 |
| 02 Dec 2022 | 1,450.50 | 1,462.25 | 1,444.25 | 1,458.50 | 1,458.50 | 16,007 |
| 01 Dec 2022 | 1,482.75 | 1,487.00 | 1,443.00 | 1,448.50 | 1,448.50 | 18,816 |
| 30 Nov 2022 | 1,476.00 | 1,495.00 | 1,475.75 | 1,486.00 | 1,486.00 | 9,653 |
| 29 Nov 2022 | 1,470.50 | 1,485.25 | 1,465.25 | 1,478.25 | 1,478.25 | 22,264 |
| 28 Nov 2022 | 1,445.75 | 1,474.75 | 1,440.75 | 1,473.25 | 1,473.25 | 10,280 |
| 25 Nov 2022 | 1,451.00 | 1,463.25 | 1,446.50 | 1,453.00 | 1,453.00 | 6,076 |
| 23 Nov 2022 | 1,449.00 | 1,455.00 | 1,439.50 | 1,451.00 | 1,451.00 | 8,045 |
| 22 Nov 2022 | 1,449.50 | 1,455.75 | 1,444.50 | 1,446.00 | 1,446.00 | 8,622 |
| 21 Nov 2022 | 1,440.50 | 1,451.00 | 1,430.75 | 1,450.75 | 1,450.75 | 8,781 |
| 18 Nov 2022 | 1,433.75 | 1,443.25 | 1,426.25 | 1,442.25 | 1,442.25 | 7,463 |
| 17 Nov 2022 | 1,444.00 | 1,444.75 | 1,421.75 | 1,430.75 | 1,430.75 | 11,287 |
| 16 Nov 2022 | 1,466.00 | 1,466.00 | 1,437.50 | 1,442.75 | 1,442.75 | 10,678 |
| 15 Nov 2022 | 1,451.50 | 1,475.50 | 1,444.75 | 1,468.25 | 1,468.25 | 13,490 |
| 14 Nov 2022 | 1,460.00 | 1,463.75 | 1,445.75 | 1,452.25 | 1,452.25 | 11,504 |
| 11 Nov 2022 | 1,435.75 | 1,470.00 | 1,435.75 | 1,460.00 | 1,460.00 | 22,126 |
| 10 Nov 2022 | 1,464.75 | 1,470.75 | 1,434.25 | 1,435.75 | 1,435.75 | 16,886 |
| 09 Nov 2022 | 1,459.50 | 1,468.50 | 1,447.50 | 1,464.75 | 1,464.75 | 16,856 |
| 08 Nov 2022 | 1,468.00 | 1,470.00 | 1,458.50 | 1,461.50 | 1,461.50 | 15,072 |
| 07 Nov 2022 | 1,472.75 | 1,484.75 | 1,464.75 | 1,468.25 | 1,468.25 | 11,026 |
| 03 Nov 2022 | 1,453.75 | 1,480.50 | 1,449.75 | 1,478.25 | 1,478.25 | 14,158 |
| 02 Nov 2022 | 1,471.25 | 1,471.25 | 1,446.25 | 1,454.00 | 1,454.00 | 9,445 |
| 01 Nov 2022 | 1,461.50 | 1,473.75 | 1,450.00 | 1,471.75 | 1,471.75 | 13,340 |
| 31 Oct 2022 | 1,433.75 | 1,464.50 | 1,433.25 | 1,463.50 | 1,463.50 | 17,695 |
| 30 Oct 2022 | 1,429.00 | 1,440.00 | 1,417.50 | 1,438.25 | 1,438.25 | 12,302 |
| 27 Oct 2022 | 1,412.50 | 1,421.00 | 1,401.00 | 1,419.50 | 1,419.50 | 14,217 |
| 26 Oct 2022 | 1,412.75 | 1,422.50 | 1,408.25 | 1,412.50 | 1,412.50 | 7,840 |
| 25 Oct 2022 | 1,412.75 | 1,427.00 | 1,409.00 | 1,412.75 | 1,412.75 | 12,085 |
| 24 Oct 2022 | 1,401.00 | 1,415.00 | 1,396.00 | 1,412.75 | 1,412.75 | 9,896 |
| 23 Oct 2022 | 1,419.25 | 1,419.25 | 1,398.25 | 1,400.25 | 1,400.25 | 8,471 |
| 20 Oct 2022 | 1,416.75 | 1,424.50 | 1,402.25 | 1,422.50 | 1,422.50 | 10,752 |
| 19 Oct 2022 | 1,402.50 | 1,422.75 | 1,401.25 | 1,417.25 | 1,417.25 | 11,652 |
| 18 Oct 2022 | 1,400.00 | 1,406.25 | 1,387.00 | 1,403.25 | 1,403.25 | 9,787 |
| 17 Oct 2022 | 1,408.50 | 1,413.75 | 1,391.75 | 1,400.75 | 1,400.75 | 10,807 |
| 16 Oct 2022 | 1,411.50 | 1,419.50 | 1,404.00 | 1,410.00 | 1,410.00 | 8,278 |
| 13 Oct 2022 | 1,424.25 | 1,441.00 | 1,411.50 | 1,413.00 | 1,413.00 | 11,108 |
| 12 Oct 2022 | 1,421.00 | 1,430.00 | 1,406.00 | 1,425.50 | 1,425.50 | 14,702 |
| 11 Oct 2022 | 1,401.00 | 1,440.00 | 1,401.00 | 1,421.25 | 1,421.25 | 20,981 |
| 10 Oct 2022 | 1,406.50 | 1,417.50 | 1,399.75 | 1,409.00 | 1,409.00 | 8,431 |
| 09 Oct 2022 | 1,400.00 | 1,428.50 | 1,400.00 | 1,407.75 | 1,407.75 | 12,081 |
| 06 Oct 2022 | 1,395.25 | 1,405.75 | 1,389.25 | 1,402.25 | 1,402.25 | 11,918 |
| 05 Oct 2022 | 1,401.25 | 1,407.75 | 1,384.50 | 1,394.75 | 1,394.75 | 8,434 |
| 04 Oct 2022 | 1,413.50 | 1,416.00 | 1,393.50 | 1,402.00 | 1,402.00 | 10,992 |
| 03 Oct 2022 | 1,402.00 | 1,424.00 | 1,398.75 | 1,414.75 | 1,414.75 | 13,388 |
| 02 Oct 2022 | 1,391.00 | 1,405.50 | 1,390.50 | 1,402.00 | 1,402.00 | 13,540 |
| 29 Sept 2022 | 1,429.25 | 1,442.75 | 1,391.75 | 1,393.00 | 1,393.00 | 18,253 |
| 28 Sept 2022 | 1,424.25 | 1,439.50 | 1,423.00 | 1,429.50 | 1,429.50 | 7,406 |
| 27 Sept 2022 | 1,419.50 | 1,426.75 | 1,405.75 | 1,425.00 | 1,425.00 | 10,321 |
| 26 Sept 2022 | 1,421.00 | 1,442.25 | 1,418.75 | 1,420.00 | 1,420.00 | 7,101 |
| 25 Sept 2022 | 1,434.75 | 1,442.25 | 1,419.00 | 1,421.00 | 1,421.00 | 5,991 |
| 22 Sept 2022 | 1,463.50 | 1,465.25 | 1,433.50 | 1,436.75 | 1,436.75 | 8,423 |
| 21 Sept 2022 | 1,464.75 | 1,482.50 | 1,457.50 | 1,467.25 | 1,467.25 | 6,592 |
| 20 Sept 2022 | 1,483.75 | 1,492.00 | 1,468.00 | 1,469.75 | 1,469.75 | 7,676 |
| 19 Sept 2022 | 1,469.00 | 1,491.25 | 1,460.25 | 1,485.00 | 1,485.00 | 8,068 |
| 18 Sept 2022 | 1,455.50 | 1,469.75 | 1,445.75 | 1,469.50 | 1,469.50 | 5,831 |
| 15 Sept 2022 | 1,452.00 | 1,458.50 | 1,439.00 | 1,454.25 | 1,454.25 | 5,827 |
| 14 Sept 2022 | 1,460.00 | 1,470.25 | 1,449.25 | 1,455.50 | 1,455.50 | 8,040 |
| 13 Sept 2022 | 1,477.25 | 1,487.25 | 1,456.50 | 1,458.50 | 1,458.50 | 8,698 |
| 12 Sept 2022 | 1,479.75 | 1,498.25 | 1,475.25 | 1,479.50 | 1,479.50 | 12,916 |
| *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.
