Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,224.67 +1.99 (+0.04%) Dow
39,552.62 +39.78 (+0.10%) Nasdaq
16,379.25 +38.39 (+0.23%) Bitcoin USD
62,987.52 +1,751.51 (+2.86%) CMC Crypto 200
1,292.66 +32.45 (+2.58%)
Soybean Futures,Aug-2025 (ZSQ25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 10:14AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,215.75 | 1,218.50 | 1,215.75 | 1,218.25 | 1,218.25 | 35 |
| 10 May 2024 | 1,214.00 | 1,214.00 | 1,210.00 | 1,212.75 | 1,212.75 | - |
| 09 May 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
| 08 May 2024 | 1,219.25 | 1,220.25 | 1,217.00 | 1,220.25 | 1,220.25 | 56 |
| 07 May 2024 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | 4 |
| 06 May 2024 | 1,210.00 | 1,223.00 | 1,210.00 | 1,223.00 | 1,223.00 | 7 |
| 03 May 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 10 |
| 02 May 2024 | 1,190.50 | 1,198.25 | 1,190.50 | 1,197.00 | 1,197.00 | 17 |
| 01 May 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 2 |
| 30 Apr 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 3 |
| 29 Apr 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 26 Apr 2024 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | - |
| 25 Apr 2024 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | - |
| 24 Apr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 14 |
| 23 Apr 2024 | 1,185.75 | 1,185.75 | 1,185.75 | 1,185.75 | 1,185.75 | - |
| 22 Apr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 19 Apr 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| 18 Apr 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
| 17 Apr 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 16 Apr 2024 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1 |
| 15 Apr 2024 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | - |
| 12 Apr 2024 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 2 |
| 11 Apr 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 4 |
| 10 Apr 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| 09 Apr 2024 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | - |
| 08 Apr 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 05 Apr 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 2 |
| 04 Apr 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
| 03 Apr 2024 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | - |
| 02 Apr 2024 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | - |
| 01 Apr 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | - |
| 28 Mar 2024 | 1,193.25 | 1,193.25 | 1,193.25 | 1,193.25 | 1,193.25 | - |
| 27 Mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 5 |
| 26 Mar 2024 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 2 |
| 25 Mar 2024 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1 |
| 22 Mar 2024 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 6 |
| 21 Mar 2024 | 1,200.75 | 1,206.50 | 1,200.75 | 1,206.50 | 1,206.50 | 6 |
| 20 Mar 2024 | 1,203.00 | 1,205.00 | 1,201.75 | 1,205.00 | 1,205.00 | 22 |
| 19 Mar 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 18 Mar 2024 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | - |
| 15 Mar 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 4 |
| 14 Mar 2024 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 2 |
| 13 Mar 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| 12 Mar 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| 11 Mar 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1 |
| 08 Mar 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 07 Mar 2024 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | - |
| 06 Mar 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| 05 Mar 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | - |
| 04 Mar 2024 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | - |
| 01 Mar 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| 29 Feb 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
| 28 Feb 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
| 27 Feb 2024 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | - |
| 26 Feb 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3 |
| 23 Feb 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | - |
| 22 Feb 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 30 |
| 21 Feb 2024 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | - |
| 20 Feb 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| 16 Feb 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 15 Feb 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 11 |
| 14 Feb 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
| 13 Feb 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
| 12 Feb 2024 | 1,174.50 | 1,174.50 | 1,174.50 | 1,174.50 | 1,174.50 | - |
| 09 Feb 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
| 08 Feb 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 7 |
| 07 Feb 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1 |
| 06 Feb 2024 | 1,182.25 | 1,182.25 | 1,182.25 | 1,182.25 | 1,182.25 | - |
| 05 Feb 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 2 |
| 02 Feb 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1 |
| 01 Feb 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 31 Jan 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | - |
| 30 Jan 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - |
| 29 Jan 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 26 Jan 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | - |
| 25 Jan 2024 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
| 24 Jan 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
| 23 Jan 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| 22 Jan 2024 | 1,201.75 | 1,201.75 | 1,201.75 | 1,201.75 | 1,201.75 | - |
| 19 Jan 2024 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | - |
| 18 Jan 2024 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | - |
| 17 Jan 2024 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | - |
| 16 Jan 2024 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | - |
| 12 Jan 2024 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | - |
| 11 Jan 2024 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | - |
| 10 Jan 2024 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | - |
| 09 Jan 2024 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - |
| 08 Jan 2024 | 1,206.75 | 1,206.75 | 1,206.75 | 1,206.75 | 1,206.75 | - |
| 05 Jan 2024 | 1,211.50 | 1,211.50 | 1,211.50 | 1,211.50 | 1,211.50 | - |
| 04 Jan 2024 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | - |
| 03 Jan 2024 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1 |
| 02 Jan 2024 | 1,225.75 | 1,225.75 | 1,225.75 | 1,225.75 | 1,225.75 | - |
| 29 Dec 2023 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | - |
| 28 Dec 2023 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | - |
| 27 Dec 2023 | 1,265.25 | 1,265.25 | 1,265.25 | 1,265.25 | 1,265.25 | - |
| 26 Dec 2023 | 1,266.75 | 1,266.75 | 1,266.75 | 1,266.75 | 1,266.75 | - |
| 22 Dec 2023 | 1,259.25 | 1,259.25 | 1,259.25 | 1,259.25 | 1,259.25 | - |
| 21 Dec 2023 | 1,254.50 | 1,254.50 | 1,254.50 | 1,254.50 | 1,254.50 | - |
| 20 Dec 2023 | 1,264.75 | 1,264.75 | 1,264.75 | 1,264.75 | 1,264.75 | - |
| 19 Dec 2023 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | - |
| *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.