Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,550.14 +501.96 (+2.18%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Soybean Futures,Aug-2023 (ZSQ23.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EST. Market open.
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,461.00 | 1,467.00 | 1,454.00 | 1,456.75 | 1,456.75 | 2,272 |
| 26 Jan 2023 | 1,451.00 | 1,465.00 | 1,445.75 | 1,462.25 | 1,462.25 | 2,810 |
| 25 Jan 2023 | 1,441.00 | 1,450.50 | 1,431.50 | 1,449.25 | 1,449.25 | 2,458 |
| 24 Jan 2023 | 1,442.00 | 1,452.25 | 1,438.50 | 1,440.50 | 1,440.50 | 1,760 |
| 23 Jan 2023 | 1,447.50 | 1,448.00 | 1,431.25 | 1,440.50 | 1,440.50 | 2,451 |
| 20 Jan 2023 | 1,465.50 | 1,466.75 | 1,452.25 | 1,453.50 | 1,453.50 | 1,883 |
| 19 Jan 2023 | 1,473.50 | 1,476.75 | 1,460.25 | 1,465.75 | 1,465.75 | 2,312 |
| 18 Jan 2023 | 1,496.00 | 1,501.25 | 1,467.00 | 1,476.50 | 1,476.50 | 3,013 |
| 17 Jan 2023 | 1,482.75 | 1,496.50 | 1,477.75 | 1,496.25 | 1,496.25 | 2,427 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,488.50 | 1,491.25 | 1,479.25 | 1,489.75 | 1,489.75 | 3,212 |
| 12 Jan 2023 | 1,474.25 | 1,495.00 | 1,470.00 | 1,486.75 | 1,486.75 | 3,290 |
| 11 Jan 2023 | 1,466.25 | 1,481.50 | 1,466.25 | 1,470.75 | 1,470.75 | 2,406 |
| 10 Jan 2023 | 1,465.50 | 1,482.00 | 1,460.75 | 1,468.00 | 1,468.00 | 2,056 |
| 09 Jan 2023 | 1,482.75 | 1,483.00 | 1,470.50 | 1,472.00 | 1,472.00 | 1,610 |
| 06 Jan 2023 | 1,463.75 | 1,482.00 | 1,463.25 | 1,478.25 | 1,478.25 | 2,591 |
| 05 Jan 2023 | 1,476.00 | 1,476.75 | 1,455.50 | 1,459.25 | 1,459.25 | 2,187 |
| 04 Jan 2023 | 1,485.25 | 1,490.00 | 1,469.50 | 1,471.50 | 1,471.50 | 1,228 |
| 03 Jan 2023 | 1,507.00 | 1,509.50 | 1,477.25 | 1,479.25 | 1,479.25 | 1,621 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,504.25 | 1,518.50 | 1,503.50 | 1,507.25 | 1,507.25 | 2,465 |
| 29 Dec 2022 | 1,498.25 | 1,508.50 | 1,498.00 | 1,502.75 | 1,502.75 | 1,813 |
| 28 Dec 2022 | 1,477.00 | 1,503.00 | 1,477.00 | 1,500.25 | 1,500.25 | 1,983 |
| 27 Dec 2022 | 1,481.75 | 1,501.50 | 1,474.25 | 1,477.25 | 1,477.25 | 2,775 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,458.50 | 1,475.25 | 1,458.50 | 1,472.75 | 1,472.75 | 751 |
| 22 Dec 2022 | 1,470.75 | 1,471.25 | 1,455.50 | 1,458.50 | 1,458.50 | 806 |
| 21 Dec 2022 | 1,464.25 | 1,473.50 | 1,464.25 | 1,469.00 | 1,469.00 | 824 |
| 20 Dec 2022 | 1,453.75 | 1,471.25 | 1,450.50 | 1,465.00 | 1,465.00 | 1,109 |
| 19 Dec 2022 | 1,455.00 | 1,462.00 | 1,450.75 | 1,451.25 | 1,451.25 | 1,332 |
| 16 Dec 2022 | 1,464.00 | 1,469.50 | 1,454.50 | 1,467.00 | 1,467.00 | 774 |
| 15 Dec 2022 | 1,467.50 | 1,470.50 | 1,457.25 | 1,462.50 | 1,462.50 | 935 |
| 14 Dec 2022 | 1,464.50 | 1,472.75 | 1,458.75 | 1,469.50 | 1,469.50 | 1,477 |
| 13 Dec 2022 | 1,457.50 | 1,476.50 | 1,456.00 | 1,469.50 | 1,469.50 | 1,550 |
| 12 Dec 2022 | 1,469.75 | 1,470.50 | 1,451.25 | 1,453.75 | 1,453.75 | 1,818 |
| 09 Dec 2022 | 1,475.00 | 1,481.00 | 1,470.50 | 1,474.75 | 1,474.75 | 1,278 |
| 08 Dec 2022 | 1,469.00 | 1,481.75 | 1,467.00 | 1,476.75 | 1,476.75 | 2,005 |
| 07 Dec 2022 | 1,455.00 | 1,473.75 | 1,454.50 | 1,470.00 | 1,470.00 | 2,197 |
| 06 Dec 2022 | 1,445.50 | 1,469.00 | 1,444.50 | 1,455.25 | 1,455.25 | 2,561 |
| 05 Dec 2022 | 1,441.00 | 1,450.75 | 1,438.50 | 1,440.75 | 1,440.75 | 1,818 |
| 02 Dec 2022 | 1,432.25 | 1,445.00 | 1,428.25 | 1,441.00 | 1,441.00 | 1,520 |
| 01 Dec 2022 | 1,458.50 | 1,464.75 | 1,425.50 | 1,430.50 | 1,430.50 | 2,049 |
| 30 Nov 2022 | 1,460.25 | 1,473.25 | 1,458.50 | 1,465.75 | 1,465.75 | 1,377 |
| 29 Nov 2022 | 1,451.25 | 1,465.00 | 1,451.00 | 1,459.25 | 1,459.25 | 986 |
| 28 Nov 2022 | 1,426.25 | 1,455.75 | 1,424.25 | 1,454.75 | 1,454.75 | 1,434 |
| 25 Nov 2022 | 1,430.50 | 1,445.00 | 1,430.50 | 1,435.50 | 1,435.50 | 734 |
| 23 Nov 2022 | 1,430.50 | 1,437.75 | 1,424.25 | 1,434.25 | 1,434.25 | 991 |
| 22 Nov 2022 | 1,430.50 | 1,438.75 | 1,426.25 | 1,430.75 | 1,430.75 | 1,298 |
| 21 Nov 2022 | 1,417.50 | 1,434.00 | 1,417.00 | 1,433.75 | 1,433.75 | 934 |
| 18 Nov 2022 | 1,418.75 | 1,427.25 | 1,411.00 | 1,426.00 | 1,426.00 | 988 |
| 17 Nov 2022 | 1,425.25 | 1,425.25 | 1,408.75 | 1,415.50 | 1,415.50 | 1,185 |
| 16 Nov 2022 | 1,443.25 | 1,443.50 | 1,422.75 | 1,427.25 | 1,427.25 | 1,077 |
| 15 Nov 2022 | 1,436.75 | 1,457.50 | 1,430.50 | 1,450.50 | 1,450.50 | 1,232 |
| 14 Nov 2022 | 1,438.00 | 1,440.50 | 1,429.25 | 1,436.00 | 1,436.00 | 861 |
| 11 Nov 2022 | 1,435.50 | 1,452.50 | 1,435.50 | 1,443.00 | 1,443.00 | 1,043 |
| 10 Nov 2022 | 1,442.75 | 1,447.25 | 1,418.25 | 1,419.75 | 1,419.75 | 1,449 |
| 09 Nov 2022 | 1,443.75 | 1,450.00 | 1,431.75 | 1,445.50 | 1,445.50 | 2,992 |
| 08 Nov 2022 | 1,451.50 | 1,453.00 | 1,443.00 | 1,445.00 | 1,445.00 | 2,055 |
| 07 Nov 2022 | 1,450.50 | 1,465.00 | 1,447.00 | 1,450.25 | 1,450.25 | 2,006 |
| 03 Nov 2022 | 1,439.50 | 1,462.00 | 1,439.25 | 1,459.50 | 1,459.50 | 2,690 |
| 02 Nov 2022 | 1,447.75 | 1,452.75 | 1,428.75 | 1,436.75 | 1,436.75 | 1,606 |
| 01 Nov 2022 | 1,441.25 | 1,454.50 | 1,432.50 | 1,453.25 | 1,453.25 | 2,921 |
| 31 Oct 2022 | 1,421.25 | 1,445.25 | 1,418.00 | 1,444.25 | 1,444.25 | 3,459 |
| 30 Oct 2022 | 1,417.75 | 1,423.75 | 1,403.25 | 1,422.25 | 1,422.25 | 1,818 |
| 27 Oct 2022 | 1,394.75 | 1,406.50 | 1,387.25 | 1,405.00 | 1,405.00 | 1,744 |
| 26 Oct 2022 | 1,399.00 | 1,407.75 | 1,394.75 | 1,397.50 | 1,397.50 | 774 |
| 25 Oct 2022 | 1,397.00 | 1,411.75 | 1,396.00 | 1,398.75 | 1,398.75 | 799 |
| 24 Oct 2022 | 1,388.25 | 1,401.50 | 1,383.00 | 1,399.75 | 1,399.75 | 767 |
| 23 Oct 2022 | 1,402.00 | 1,402.50 | 1,385.00 | 1,386.75 | 1,386.75 | 458 |
| 20 Oct 2022 | 1,400.25 | 1,408.50 | 1,388.75 | 1,406.25 | 1,406.25 | 403 |
| 19 Oct 2022 | 1,391.75 | 1,406.75 | 1,387.00 | 1,402.00 | 1,402.00 | 378 |
| 18 Oct 2022 | 1,389.25 | 1,391.75 | 1,375.00 | 1,390.00 | 1,390.00 | 476 |
| 17 Oct 2022 | 1,392.00 | 1,399.00 | 1,379.00 | 1,387.75 | 1,387.75 | 448 |
| 16 Oct 2022 | 1,398.00 | 1,405.25 | 1,390.75 | 1,395.50 | 1,395.50 | 263 |
| 13 Oct 2022 | 1,408.75 | 1,426.00 | 1,397.00 | 1,399.50 | 1,399.50 | 665 |
| 12 Oct 2022 | 1,403.50 | 1,415.00 | 1,392.75 | 1,411.25 | 1,411.25 | 1,040 |
| 11 Oct 2022 | 1,393.00 | 1,421.25 | 1,389.25 | 1,405.75 | 1,405.75 | 1,225 |
| 10 Oct 2022 | 1,400.50 | 1,404.50 | 1,388.75 | 1,396.50 | 1,396.50 | 364 |
| 09 Oct 2022 | 1,394.75 | 1,414.50 | 1,393.50 | 1,395.50 | 1,395.50 | 662 |
| 06 Oct 2022 | 1,384.25 | 1,393.75 | 1,379.75 | 1,390.25 | 1,390.25 | 883 |
| 05 Oct 2022 | 1,392.75 | 1,395.50 | 1,374.75 | 1,384.25 | 1,384.25 | 1,080 |
| 04 Oct 2022 | 1,400.75 | 1,402.00 | 1,382.00 | 1,390.00 | 1,390.00 | 1,442 |
| 03 Oct 2022 | 1,387.25 | 1,408.50 | 1,384.00 | 1,401.25 | 1,401.25 | 387 |
| 02 Oct 2022 | 1,383.00 | 1,393.00 | 1,377.50 | 1,387.25 | 1,387.25 | 865 |
| 29 Sept 2022 | 1,413.50 | 1,423.25 | 1,378.50 | 1,379.25 | 1,379.25 | 1,084 |
| 28 Sept 2022 | 1,411.00 | 1,420.75 | 1,407.00 | 1,411.25 | 1,411.25 | 728 |
| 27 Sept 2022 | 1,399.50 | 1,408.25 | 1,389.75 | 1,406.50 | 1,406.50 | 581 |
| 26 Sept 2022 | 1,406.25 | 1,422.75 | 1,401.00 | 1,401.50 | 1,401.50 | 459 |
| 25 Sept 2022 | 1,410.75 | 1,418.50 | 1,402.50 | 1,403.25 | 1,403.25 | 334 |
| 22 Sept 2022 | 1,443.00 | 1,444.00 | 1,415.75 | 1,418.00 | 1,418.00 | 867 |
| 21 Sept 2022 | 1,440.25 | 1,459.25 | 1,440.00 | 1,446.50 | 1,446.50 | 475 |
| 20 Sept 2022 | 1,456.25 | 1,466.00 | 1,446.00 | 1,447.50 | 1,447.50 | 725 |
| 19 Sept 2022 | 1,450.75 | 1,467.50 | 1,439.25 | 1,461.00 | 1,461.00 | 215 |
| 18 Sept 2022 | 1,434.75 | 1,447.25 | 1,422.25 | 1,447.25 | 1,447.25 | 180 |
| 15 Sept 2022 | 1,428.00 | 1,432.25 | 1,419.00 | 1,430.75 | 1,430.75 | 194 |
| 14 Sept 2022 | 1,438.00 | 1,446.00 | 1,431.00 | 1,432.00 | 1,432.00 | 226 |
| 13 Sept 2022 | 1,453.25 | 1,460.75 | 1,434.50 | 1,436.00 | 1,436.00 | 390 |
| 12 Sept 2022 | 1,455.50 | 1,470.50 | 1,450.75 | 1,456.25 | 1,456.25 | 1,094 |
| 11 Sept 2022 | 1,408.25 | 1,460.50 | 1,408.25 | 1,459.00 | 1,459.00 | 1,009 |
| 08 Sept 2022 | 1,387.25 | 1,405.00 | 1,387.25 | 1,403.50 | 1,403.50 | 32 |
| *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.
