Singapore markets close in 3 hours 24 minutes
Straits Times Index
3,252.28 -10.26 (-0.31%) Nikkei
27,666.21 -217.57 (-0.78%) Hang Seng
20,177.20 -15.20 (-0.08%) FTSE 100
7,564.27 +80.02 (+1.07%) Bitcoin USD
28,513.24 +966.54 (+3.51%) CMC Crypto 200
619.47 +18.50 (+3.08%)
Soybean Futures,Jul-2025 (ZSN25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 1,219.75 | 1,219.75 | 1,219.75 | 1,219.75 | 1,219.75 | 20 |
| 28 Mar 2023 | 1,225.50 | 1,225.50 | 1,225.50 | 1,225.50 | 1,225.50 | 20 |
| 27 Mar 2023 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
| 24 Mar 2023 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 3 |
| 23 Mar 2023 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | - |
| 22 Mar 2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 21 Mar 2023 | 1,239.25 | 1,239.25 | 1,239.25 | 1,239.25 | 1,239.25 | - |
| 20 Mar 2023 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | - |
| 17 Mar 2023 | 1,257.75 | 1,257.75 | 1,257.75 | 1,257.75 | 1,257.75 | - |
| 16 Mar 2023 | 1,267.25 | 1,267.25 | 1,267.25 | 1,267.25 | 1,267.25 | - |
| 15 Mar 2023 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - |
| 14 Mar 2023 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | - |
| 13 Mar 2023 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | - |
| 10 Mar 2023 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | - |
| 09 Mar 2023 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - |
| 08 Mar 2023 | 1,294.25 | 1,294.25 | 1,294.25 | 1,294.25 | 1,294.25 | - |
| 07 Mar 2023 | 1,295.75 | 1,295.75 | 1,295.75 | 1,295.75 | 1,295.75 | - |
| 06 Mar 2023 | 1,297.75 | 1,297.75 | 1,297.75 | 1,297.75 | 1,297.75 | - |
| 03 Mar 2023 | 1,292.50 | 1,292.50 | 1,292.50 | 1,292.50 | 1,292.50 | - |
| 02 Mar 2023 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | - |
| 01 Mar 2023 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - |
| 28 Feb 2023 | 1,275.25 | 1,275.25 | 1,275.25 | 1,275.25 | 1,275.25 | - |
| 27 Feb 2023 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - |
| 24 Feb 2023 | 1,294.75 | 1,294.75 | 1,294.75 | 1,294.75 | 1,294.75 | - |
| 23 Feb 2023 | 1,303.25 | 1,303.25 | 1,303.25 | 1,303.25 | 1,303.25 | - |
| 22 Feb 2023 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | - |
| 21 Feb 2023 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | - |
| 17 Feb 2023 | 1,300.25 | 1,300.25 | 1,300.25 | 1,300.25 | 1,300.25 | - |
| 16 Feb 2023 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | - |
| 15 Feb 2023 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - |
| 14 Feb 2023 | 1,297.75 | 1,297.75 | 1,297.75 | 1,297.75 | 1,297.75 | - |
| 13 Feb 2023 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | - |
| 10 Feb 2023 | 1,296.25 | 1,296.25 | 1,296.25 | 1,296.25 | 1,296.25 | - |
| 09 Feb 2023 | 1,287.25 | 1,287.25 | 1,287.25 | 1,287.25 | 1,287.25 | - |
| 08 Feb 2023 | 1,292.25 | 1,292.25 | 1,292.25 | 1,292.25 | 1,292.25 | - |
| 07 Feb 2023 | 1,292.25 | 1,292.25 | 1,292.25 | 1,292.25 | 1,292.25 | - |
| 06 Feb 2023 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | - |
| 03 Feb 2023 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | - |
| 02 Feb 2023 | 1,291.50 | 1,291.50 | 1,291.50 | 1,291.50 | 1,291.50 | - |
| 01 Feb 2023 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - |
| 31 Jan 2023 | 1,286.25 | 1,286.25 | 1,286.25 | 1,286.25 | 1,286.25 | - |
| 30 Jan 2023 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | - |
| 27 Jan 2023 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 26 Jan 2023 | 1,273.75 | 1,273.75 | 1,273.75 | 1,273.75 | 1,273.75 | - |
| 25 Jan 2023 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - |
| 24 Jan 2023 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - |
| 23 Jan 2023 | 1,257.25 | 1,257.25 | 1,257.25 | 1,257.25 | 1,257.25 | - |
| 20 Jan 2023 | 1,267.75 | 1,267.75 | 1,267.75 | 1,267.75 | 1,267.75 | - |
| 19 Jan 2023 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | - |
| 18 Jan 2023 | 1,284.25 | 1,284.25 | 1,284.25 | 1,284.25 | 1,284.25 | - |
| 17 Jan 2023 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,300.50 | 1,300.50 | 1,300.50 | 1,300.50 | 1,300.50 | - |
| 12 Jan 2023 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | - |
| 11 Jan 2023 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | - |
| 10 Jan 2023 | 1,308.25 | 1,308.25 | 1,308.25 | 1,308.25 | 1,308.25 | - |
| 09 Jan 2023 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | - |
| 06 Jan 2023 | 1,316.25 | 1,316.25 | 1,316.25 | 1,316.25 | 1,316.25 | - |
| 05 Jan 2023 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | - |
| 04 Jan 2023 | 1,317.50 | 1,317.50 | 1,317.50 | 1,317.50 | 1,317.50 | - |
| 03 Jan 2023 | 1,319.50 | 1,319.50 | 1,319.50 | 1,319.50 | 1,319.50 | - |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,321.25 | 1,321.25 | 1,321.25 | 1,321.25 | 1,321.25 | - |
| 29 Dec 2022 | 1,326.25 | 1,326.25 | 1,326.25 | 1,326.25 | 1,326.25 | - |
| 28 Dec 2022 | 1,326.75 | 1,326.75 | 1,326.75 | 1,326.75 | 1,326.75 | - |
| 27 Dec 2022 | 1,318.75 | 1,318.75 | 1,318.75 | 1,318.75 | 1,318.75 | - |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,321.25 | 1,321.25 | 1,321.25 | 1,321.25 | 1,321.25 | - |
| 22 Dec 2022 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - |
| 21 Dec 2022 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| 20 Dec 2022 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | - |
| 19 Dec 2022 | 1,318.50 | 1,318.50 | 1,318.50 | 1,318.50 | 1,318.50 | - |
| 16 Dec 2022 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | - |
| 15 Dec 2022 | 1,323.25 | 1,323.25 | 1,323.25 | 1,323.25 | 1,323.25 | - |
| 14 Dec 2022 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
| 13 Dec 2022 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | - |
| 12 Dec 2022 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | - |
| 09 Dec 2022 | 1,333.25 | 1,333.25 | 1,333.25 | 1,333.25 | 1,333.25 | - |
| 08 Dec 2022 | 1,333.75 | 1,333.75 | 1,333.75 | 1,333.75 | 1,333.75 | - |
| 07 Dec 2022 | 1,337.25 | 1,337.25 | 1,337.25 | 1,337.25 | 1,337.25 | - |
| 06 Dec 2022 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | - |
| 05 Dec 2022 | 1,319.75 | 1,319.75 | 1,319.75 | 1,319.75 | 1,319.75 | - |
| 02 Dec 2022 | 1,320.75 | 1,320.75 | 1,320.75 | 1,320.75 | 1,320.75 | - |
| 01 Dec 2022 | 1,310.75 | 1,310.75 | 1,310.75 | 1,310.75 | 1,310.75 | - |
| 30 Nov 2022 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - |
| 29 Nov 2022 | 1,319.25 | 1,319.25 | 1,319.25 | 1,319.25 | 1,319.25 | - |
| 28 Nov 2022 | 1,319.75 | 1,319.75 | 1,319.75 | 1,319.75 | 1,319.75 | - |
| 25 Nov 2022 | 1,306.50 | 1,306.50 | 1,306.50 | 1,306.50 | 1,306.50 | - |
| 23 Nov 2022 | 1,304.25 | 1,304.25 | 1,304.25 | 1,304.25 | 1,304.25 | - |
| 22 Nov 2022 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - |
| 21 Nov 2022 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | - |
| 18 Nov 2022 | 1,310.25 | 1,310.25 | 1,310.25 | 1,310.25 | 1,310.25 | - |
| 17 Nov 2022 | 1,310.50 | 1,310.50 | 1,310.50 | 1,310.50 | 1,310.50 | - |
| 16 Nov 2022 | 1,315.75 | 1,315.75 | 1,315.75 | 1,315.75 | 1,315.75 | - |
| 15 Nov 2022 | 1,328.75 | 1,328.75 | 1,328.75 | 1,328.75 | 1,328.75 | - |
| 14 Nov 2022 | 1,316.75 | 1,316.75 | 1,316.75 | 1,316.75 | 1,316.75 | - |
| 11 Nov 2022 | 1,322.75 | 1,322.75 | 1,322.75 | 1,322.75 | 1,322.75 | - |
| 10 Nov 2022 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
| 09 Nov 2022 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | - |
| 08 Nov 2022 | 1,332.25 | 1,332.25 | 1,332.25 | 1,332.25 | 1,332.25 | - |
| *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.
