Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,724.36 +893.70 (+1.57%) CMC Crypto 200
1,249.38 -21.36 (-1.68%)
Soybean Futures,Jul-2026 (ZSN26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 01:44PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | - |
| 30 Apr 2024 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | - |
| 29 Apr 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | - |
| 26 Apr 2024 | 1,176.75 | 1,180.50 | 1,176.75 | 1,178.75 | 1,178.75 | 3 |
| 25 Apr 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
| 24 Apr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 23 Apr 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| 22 Apr 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | - |
| 19 Apr 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
| 18 Apr 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
| 17 Apr 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
| 16 Apr 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
| 15 Apr 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| 12 Apr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 11 Apr 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | - |
| 10 Apr 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
| 09 Apr 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | - |
| 08 Apr 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | - |
| 05 Apr 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 04 Apr 2024 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | - |
| 03 Apr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 02 Apr 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
| 01 Apr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| 28 Mar 2024 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - |
| 27 Mar 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 26 Mar 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 25 Mar 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 22 Mar 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 21 Mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 14 |
| 20 Mar 2024 | 1,193.50 | 1,193.50 | 1,192.25 | 1,192.25 | 1,192.25 | 1 |
| 19 Mar 2024 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1 |
| 18 Mar 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
| 15 Mar 2024 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 3 |
| 14 Mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1 |
| 13 Mar 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| 12 Mar 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 3 |
| 11 Mar 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| 08 Mar 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 2 |
| 07 Mar 2024 | 1,156.50 | 1,156.50 | 1,155.00 | 1,155.00 | 1,155.00 | 4 |
| 06 Mar 2024 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - |
| 05 Mar 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 04 Mar 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
| 01 Mar 2024 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | - |
| 29 Feb 2024 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | - |
| 28 Feb 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 27 Feb 2024 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
| 26 Feb 2024 | 1,137.75 | 1,139.00 | 1,137.50 | 1,137.50 | 1,137.50 | 4 |
| 23 Feb 2024 | 1,143.00 | 1,143.00 | 1,139.75 | 1,139.75 | 1,139.75 | 10 |
| 22 Feb 2024 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | - |
| 21 Feb 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 20 Feb 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 2 |
| 16 Feb 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 71 |
| 15 Feb 2024 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | 292 |
| 14 Feb 2024 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | - |
| 13 Feb 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - |
| 12 Feb 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
| 09 Feb 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
| 08 Feb 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
| 07 Feb 2024 | 1,150.00 | 1,150.50 | 1,150.00 | 1,150.50 | 1,150.50 | 3 |
| 06 Feb 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
| 05 Feb 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| 02 Feb 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| 01 Feb 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
| 31 Jan 2024 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | - |
| 30 Jan 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
| 29 Jan 2024 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | - |
| 26 Jan 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 25 Jan 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
| 24 Jan 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
| 23 Jan 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | - |
| 22 Jan 2024 | 1,169.00 | 1,170.25 | 1,169.00 | 1,170.25 | 1,170.25 | 1 |
| 19 Jan 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - |
| 18 Jan 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
| 17 Jan 2024 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | - |
| 16 Jan 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 12 Jan 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
| 11 Jan 2024 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | - |
| 10 Jan 2024 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | - |
| 09 Jan 2024 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | - |
| 08 Jan 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| 05 Jan 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
| 04 Jan 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 03 Jan 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | - |
| 02 Jan 2024 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | - |
| 29 Dec 2023 | 1,220.50 | 1,220.50 | 1,220.50 | 1,220.50 | 1,220.50 | 3 |
| 28 Dec 2023 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | - |
| 27 Dec 2023 | 1,234.25 | 1,234.25 | 1,234.25 | 1,234.25 | 1,234.25 | - |
| 26 Dec 2023 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | - |
| 22 Dec 2023 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 21 Dec 2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
| 20 Dec 2023 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 19 Dec 2023 | 1,231.50 | 1,233.50 | 1,231.50 | 1,233.50 | 1,233.50 | 2 |
| 18 Dec 2023 | 1,238.25 | 1,238.25 | 1,238.25 | 1,238.25 | 1,238.25 | - |
| 15 Dec 2023 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
| 14 Dec 2023 | 1,236.75 | 1,236.75 | 1,236.75 | 1,236.75 | 1,236.75 | - |
| 13 Dec 2023 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | - |
| 12 Dec 2023 | 1,239.50 | 1,239.50 | 1,239.50 | 1,239.50 | 1,239.50 | - |
| 11 Dec 2023 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | - |
| 08 Dec 2023 | 1,233.25 | 1,233.25 | 1,233.25 | 1,233.25 | 1,233.25 | - |
| 07 Dec 2023 | 1,234.25 | 1,234.25 | 1,234.25 | 1,234.25 | 1,234.25 | - |
| *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.