Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,923.60 -2,434.75 (-3.67%) CMC Crypto 200
1,362.35 -20.23 (-1.46%)
Soybean Futures,Jul-2024 (ZSN24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 05:46AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,180.25 | 1,180.75 | 1,173.25 | 1,176.75 | 1,176.75 | 16,165 |
| 24 Apr 2024 | 1,181.00 | 1,191.75 | 1,179.25 | 1,181.50 | 1,181.50 | 144,321 |
| 23 Apr 2024 | 1,176.50 | 1,184.25 | 1,173.00 | 1,182.00 | 1,182.00 | 144,321 |
| 22 Apr 2024 | 1,162.50 | 1,182.25 | 1,159.75 | 1,176.50 | 1,176.50 | 151,665 |
| 19 Apr 2024 | 1,148.25 | 1,168.00 | 1,145.75 | 1,165.75 | 1,165.75 | 136,568 |
| 18 Apr 2024 | 1,164.00 | 1,164.50 | 1,147.75 | 1,149.00 | 1,149.00 | 113,387 |
| 17 Apr 2024 | 1,160.50 | 1,169.50 | 1,156.75 | 1,164.25 | 1,164.25 | 90,616 |
| 16 Apr 2024 | 1,171.50 | 1,177.25 | 1,158.00 | 1,160.00 | 1,160.00 | 125,405 |
| 15 Apr 2024 | 1,185.25 | 1,188.50 | 1,169.00 | 1,172.00 | 1,172.00 | 89,743 |
| 12 Apr 2024 | 1,170.50 | 1,192.75 | 1,167.00 | 1,186.75 | 1,186.75 | 116,205 |
| 11 Apr 2024 | 1,177.00 | 1,179.75 | 1,163.75 | 1,172.50 | 1,172.50 | 119,984 |
| 10 Apr 2024 | 1,186.75 | 1,193.25 | 1,176.25 | 1,178.00 | 1,178.00 | 109,723 |
| 09 Apr 2024 | 1,194.25 | 1,197.50 | 1,185.50 | 1,187.75 | 1,187.75 | 98,489 |
| 08 Apr 2024 | 1,198.50 | 1,204.25 | 1,193.50 | 1,194.25 | 1,194.25 | 116,540 |
| 05 Apr 2024 | 1,190.25 | 1,202.25 | 1,185.00 | 1,196.75 | 1,196.75 | 107,538 |
| 04 Apr 2024 | 1,195.25 | 1,199.50 | 1,183.50 | 1,192.25 | 1,192.25 | 77,082 |
| 03 Apr 2024 | 1,189.00 | 1,200.00 | 1,182.25 | 1,195.25 | 1,195.25 | 102,991 |
| 02 Apr 2024 | 1,199.50 | 1,212.50 | 1,184.75 | 1,187.75 | 1,187.75 | 102,108 |
| 01 Apr 2024 | 1,209.25 | 1,215.75 | 1,196.00 | 1,199.50 | 1,199.50 | 68,993 |
| 28 Mar 2024 | 1,205.50 | 1,213.00 | 1,191.00 | 1,205.25 | 1,205.25 | 92,979 |
| 27 Mar 2024 | 1,210.00 | 1,211.50 | 1,203.50 | 1,206.50 | 1,206.50 | 61,058 |
| 26 Mar 2024 | 1,220.00 | 1,221.00 | 1,211.50 | 1,212.50 | 1,212.50 | 69,388 |
| 25 Mar 2024 | 1,206.50 | 1,222.50 | 1,200.75 | 1,221.75 | 1,221.75 | 56,442 |
| 22 Mar 2024 | 1,224.75 | 1,224.75 | 1,202.25 | 1,205.50 | 1,205.50 | 54,941 |
| 21 Mar 2024 | 1,223.25 | 1,240.00 | 1,218.00 | 1,225.75 | 1,225.75 | 72,922 |
| 20 Mar 2024 | 1,200.25 | 1,225.00 | 1,198.00 | 1,223.25 | 1,223.25 | 81,197 |
| 19 Mar 2024 | 1,202.25 | 1,206.75 | 1,196.00 | 1,200.25 | 1,200.25 | 57,441 |
| 18 Mar 2024 | 1,212.50 | 1,220.25 | 1,201.25 | 1,202.25 | 1,202.25 | 43,328 |
| 15 Mar 2024 | 1,208.25 | 1,213.75 | 1,198.00 | 1,212.50 | 1,212.50 | 58,236 |
| 14 Mar 2024 | 1,209.75 | 1,230.75 | 1,205.25 | 1,209.75 | 1,209.75 | 86,386 |
| 13 Mar 2024 | 1,204.50 | 1,212.50 | 1,196.50 | 1,210.25 | 1,210.25 | 73,658 |
| 12 Mar 2024 | 1,191.25 | 1,209.00 | 1,188.75 | 1,208.50 | 1,208.50 | 65,011 |
| 11 Mar 2024 | 1,196.00 | 1,199.75 | 1,186.00 | 1,191.75 | 1,191.75 | 71,020 |
| 08 Mar 2024 | 1,175.25 | 1,196.25 | 1,164.75 | 1,195.50 | 1,195.50 | 83,594 |
| 07 Mar 2024 | 1,159.25 | 1,176.75 | 1,157.75 | 1,176.00 | 1,176.00 | 64,514 |
| 06 Mar 2024 | 1,158.75 | 1,163.25 | 1,151.00 | 1,158.75 | 1,158.75 | 51,050 |
| 05 Mar 2024 | 1,165.25 | 1,168.25 | 1,157.50 | 1,159.00 | 1,159.00 | 49,990 |
| 04 Mar 2024 | 1,162.00 | 1,175.50 | 1,161.75 | 1,165.25 | 1,165.25 | 44,399 |
| 01 Mar 2024 | 1,149.50 | 1,162.00 | 1,148.00 | 1,161.25 | 1,161.25 | 42,299 |
| 29 Feb 2024 | 1,155.50 | 1,159.75 | 1,140.50 | 1,151.25 | 1,151.25 | 60,572 |
| 28 Feb 2024 | 1,152.25 | 1,161.00 | 1,144.75 | 1,155.75 | 1,155.75 | 37,571 |
| 27 Feb 2024 | 1,154.50 | 1,171.50 | 1,149.50 | 1,151.50 | 1,151.50 | 57,147 |
| 26 Feb 2024 | 1,155.50 | 1,160.25 | 1,143.75 | 1,155.25 | 1,155.25 | 55,356 |
| 23 Feb 2024 | 1,160.75 | 1,167.50 | 1,148.25 | 1,151.25 | 1,151.25 | 59,591 |
| 22 Feb 2024 | 1,174.00 | 1,180.50 | 1,160.25 | 1,160.75 | 1,160.75 | 56,917 |
| 21 Feb 2024 | 1,192.00 | 1,192.00 | 1,171.25 | 1,174.00 | 1,174.00 | 40,335 |
| 20 Feb 2024 | 1,189.50 | 1,199.75 | 1,185.50 | 1,192.00 | 1,192.00 | 37,714 |
| 16 Feb 2024 | 1,176.00 | 1,186.25 | 1,175.25 | 1,184.75 | 1,184.75 | 33,507 |
| 15 Feb 2024 | 1,185.00 | 1,189.25 | 1,173.75 | 1,175.25 | 1,175.25 | 44,580 |
| 14 Feb 2024 | 1,201.25 | 1,203.25 | 1,184.50 | 1,186.25 | 1,186.25 | 38,247 |
| 13 Feb 2024 | 1,205.50 | 1,210.25 | 1,198.75 | 1,201.50 | 1,201.50 | 35,996 |
| 12 Feb 2024 | 1,199.00 | 1,212.00 | 1,198.50 | 1,207.50 | 1,207.50 | 26,136 |
| 09 Feb 2024 | 1,210.25 | 1,213.75 | 1,198.50 | 1,199.75 | 1,199.75 | 28,939 |
| 08 Feb 2024 | 1,206.50 | 1,220.75 | 1,198.25 | 1,209.25 | 1,209.25 | 47,878 |
| 07 Feb 2024 | 1,217.00 | 1,220.25 | 1,199.00 | 1,207.00 | 1,207.00 | 36,897 |
| 06 Feb 2024 | 1,214.00 | 1,223.00 | 1,211.50 | 1,217.75 | 1,217.75 | 30,034 |
| 05 Feb 2024 | 1,209.00 | 1,216.00 | 1,200.25 | 1,214.25 | 1,214.25 | 39,272 |
| 02 Feb 2024 | 1,223.50 | 1,228.50 | 1,207.25 | 1,208.25 | 1,208.25 | 27,280 |
| 01 Feb 2024 | 1,240.50 | 1,240.75 | 1,221.00 | 1,223.75 | 1,223.75 | 31,357 |
| 31 Jan 2024 | 1,237.00 | 1,242.25 | 1,225.00 | 1,241.75 | 1,241.75 | 39,415 |
| 30 Jan 2024 | 1,213.25 | 1,238.25 | 1,209.25 | 1,236.25 | 1,236.25 | 35,972 |
| 29 Jan 2024 | 1,225.50 | 1,227.50 | 1,212.25 | 1,215.25 | 1,215.25 | 58,164 |
| 26 Jan 2024 | 1,237.00 | 1,244.75 | 1,223.25 | 1,224.00 | 1,224.00 | 34,008 |
| 25 Jan 2024 | 1,252.25 | 1,258.50 | 1,232.00 | 1,237.50 | 1,237.50 | 41,040 |
| 24 Jan 2024 | 1,253.50 | 1,259.00 | 1,249.75 | 1,252.75 | 1,252.75 | 33,494 |
| 23 Jan 2024 | 1,241.25 | 1,255.00 | 1,238.75 | 1,254.25 | 1,254.25 | 25,308 |
| 22 Jan 2024 | 1,235.00 | 1,242.50 | 1,228.25 | 1,241.25 | 1,241.25 | 23,376 |
| 19 Jan 2024 | 1,233.00 | 1,245.25 | 1,229.75 | 1,232.00 | 1,232.00 | 29,222 |
| 18 Jan 2024 | 1,230.25 | 1,236.00 | 1,222.25 | 1,233.00 | 1,233.00 | 30,624 |
| 17 Jan 2024 | 1,247.50 | 1,250.25 | 1,227.25 | 1,228.25 | 1,228.25 | 32,326 |
| 16 Jan 2024 | 1,245.50 | 1,257.25 | 1,240.25 | 1,246.75 | 1,246.75 | 31,382 |
| 12 Jan 2024 | 1,256.25 | 1,266.00 | 1,224.25 | 1,244.25 | 1,244.25 | 70,526 |
| 11 Jan 2024 | 1,255.00 | 1,267.25 | 1,253.25 | 1,256.00 | 1,256.00 | 28,500 |
| 10 Jan 2024 | 1,266.75 | 1,268.25 | 1,254.00 | 1,255.25 | 1,255.25 | 34,968 |
| 09 Jan 2024 | 1,263.00 | 1,269.00 | 1,252.50 | 1,266.50 | 1,266.50 | 31,394 |
| 08 Jan 2024 | 1,271.00 | 1,274.25 | 1,252.00 | 1,261.75 | 1,261.75 | 30,688 |
| 05 Jan 2024 | 1,282.50 | 1,286.00 | 1,268.75 | 1,269.75 | 1,269.75 | 27,474 |
| 04 Jan 2024 | 1,291.50 | 1,294.25 | 1,280.25 | 1,283.00 | 1,283.00 | 22,027 |
| 03 Jan 2024 | 1,287.00 | 1,294.75 | 1,280.50 | 1,291.00 | 1,291.00 | 27,402 |
| 02 Jan 2024 | 1,305.25 | 1,305.25 | 1,280.25 | 1,286.50 | 1,286.50 | 27,591 |
| 29 Dec 2023 | 1,325.25 | 1,331.00 | 1,311.75 | 1,313.00 | 1,313.00 | 21,490 |
| 28 Dec 2023 | 1,332.50 | 1,341.25 | 1,323.50 | 1,326.25 | 1,326.25 | 15,075 |
| 27 Dec 2023 | 1,330.00 | 1,335.25 | 1,322.50 | 1,333.75 | 1,333.75 | 13,577 |
| 26 Dec 2023 | 1,322.50 | 1,332.75 | 1,316.50 | 1,332.00 | 1,332.00 | 11,383 |
| 22 Dec 2023 | 1,318.75 | 1,326.25 | 1,316.00 | 1,322.50 | 1,322.50 | 17,044 |
| 21 Dec 2023 | 1,332.75 | 1,332.75 | 1,316.50 | 1,319.50 | 1,319.50 | 13,830 |
| 20 Dec 2023 | 1,339.50 | 1,344.00 | 1,327.50 | 1,332.75 | 1,332.75 | 25,243 |
| 19 Dec 2023 | 1,356.00 | 1,356.25 | 1,338.00 | 1,339.75 | 1,339.75 | 19,901 |
| 18 Dec 2023 | 1,351.75 | 1,357.50 | 1,340.75 | 1,356.25 | 1,356.25 | 24,256 |
| 15 Dec 2023 | 1,354.25 | 1,356.50 | 1,339.50 | 1,350.00 | 1,350.00 | 21,368 |
| 14 Dec 2023 | 1,351.25 | 1,357.00 | 1,343.25 | 1,352.25 | 1,352.25 | 16,451 |
| 13 Dec 2023 | 1,359.50 | 1,360.50 | 1,342.25 | 1,346.75 | 1,346.75 | 23,987 |
| 12 Dec 2023 | 1,368.25 | 1,375.50 | 1,356.50 | 1,362.00 | 1,362.00 | 20,207 |
| 11 Dec 2023 | 1,349.50 | 1,370.75 | 1,347.00 | 1,369.75 | 1,369.75 | 22,197 |
| 08 Dec 2023 | 1,350.50 | 1,366.25 | 1,339.25 | 1,344.00 | 1,344.00 | 23,115 |
| 07 Dec 2023 | 1,336.75 | 1,355.50 | 1,333.00 | 1,350.50 | 1,350.50 | 18,211 |
| 06 Dec 2023 | 1,353.75 | 1,356.00 | 1,335.50 | 1,336.50 | 1,336.50 | 24,717 |
| 05 Dec 2023 | 1,351.25 | 1,358.25 | 1,339.50 | 1,350.25 | 1,350.25 | 25,699 |
| 04 Dec 2023 | 1,364.00 | 1,369.75 | 1,348.25 | 1,350.25 | 1,350.25 | 25,637 |
| 01 Dec 2023 | 1,380.00 | 1,380.25 | 1,365.00 | 1,367.00 | 1,367.00 | 21,213 |
| *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.