Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,526.57 +542.75 (+2.36%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Soybean Futures,Sep-2023 (ZSU23.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 | 1,387.75 | 1,394.00 | 1,382.50 | 1,385.50 | 1,385.50 | 1,050 |
| 26 Jan 2023 | 1,380.00 | 1,392.00 | 1,375.75 | 1,388.25 | 1,388.25 | 1,642 |
| 25 Jan 2023 | 1,373.25 | 1,380.25 | 1,364.00 | 1,379.00 | 1,379.00 | 1,198 |
| 24 Jan 2023 | 1,373.75 | 1,381.50 | 1,370.00 | 1,372.00 | 1,372.00 | 1,051 |
| 23 Jan 2023 | 1,379.00 | 1,379.00 | 1,365.00 | 1,372.75 | 1,372.75 | 1,763 |
| 20 Jan 2023 | 1,394.75 | 1,397.50 | 1,383.50 | 1,385.25 | 1,385.25 | 1,586 |
| 19 Jan 2023 | 1,403.75 | 1,407.25 | 1,391.25 | 1,397.25 | 1,397.25 | 1,899 |
| 18 Jan 2023 | 1,423.75 | 1,430.00 | 1,397.75 | 1,407.50 | 1,407.50 | 2,678 |
| 17 Jan 2023 | 1,418.00 | 1,427.25 | 1,412.75 | 1,426.75 | 1,426.75 | 2,734 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,425.00 | 1,428.50 | 1,416.25 | 1,425.25 | 1,425.25 | 2,137 |
| 12 Jan 2023 | 1,414.75 | 1,433.25 | 1,410.50 | 1,425.50 | 1,425.50 | 2,983 |
| 11 Jan 2023 | 1,415.75 | 1,427.25 | 1,414.00 | 1,414.50 | 1,414.50 | 1,985 |
| 10 Jan 2023 | 1,417.00 | 1,427.00 | 1,408.50 | 1,416.25 | 1,416.25 | 1,702 |
| 09 Jan 2023 | 1,429.75 | 1,431.50 | 1,417.25 | 1,418.75 | 1,418.75 | 1,382 |
| 06 Jan 2023 | 1,414.75 | 1,427.50 | 1,412.00 | 1,425.00 | 1,425.00 | 1,358 |
| 05 Jan 2023 | 1,420.25 | 1,423.00 | 1,406.25 | 1,409.75 | 1,409.75 | 1,478 |
| 04 Jan 2023 | 1,428.50 | 1,435.00 | 1,416.50 | 1,419.25 | 1,419.25 | 1,295 |
| 03 Jan 2023 | 1,446.25 | 1,448.00 | 1,422.75 | 1,425.50 | 1,425.50 | 1,893 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,443.25 | 1,457.50 | 1,442.25 | 1,449.00 | 1,449.00 | 2,139 |
| 29 Dec 2022 | 1,440.25 | 1,447.75 | 1,438.50 | 1,444.25 | 1,444.25 | 1,537 |
| 28 Dec 2022 | 1,422.25 | 1,444.50 | 1,422.25 | 1,442.00 | 1,442.00 | 2,375 |
| 27 Dec 2022 | 1,426.50 | 1,438.75 | 1,418.50 | 1,421.75 | 1,421.75 | 1,921 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,410.25 | 1,422.25 | 1,410.25 | 1,420.00 | 1,420.00 | 325 |
| 22 Dec 2022 | 1,417.25 | 1,418.75 | 1,405.50 | 1,407.00 | 1,407.00 | 383 |
| 21 Dec 2022 | 1,415.75 | 1,420.75 | 1,414.50 | 1,416.50 | 1,416.50 | 405 |
| 20 Dec 2022 | 1,403.25 | 1,419.75 | 1,403.00 | 1,414.75 | 1,414.75 | 427 |
| 19 Dec 2022 | 1,406.00 | 1,412.50 | 1,401.75 | 1,403.25 | 1,403.25 | 936 |
| 16 Dec 2022 | 1,411.50 | 1,418.50 | 1,403.75 | 1,415.50 | 1,415.50 | 772 |
| 15 Dec 2022 | 1,416.25 | 1,418.50 | 1,406.50 | 1,412.50 | 1,412.50 | 1,149 |
| 14 Dec 2022 | 1,411.50 | 1,419.75 | 1,407.00 | 1,417.25 | 1,417.25 | 1,177 |
| 13 Dec 2022 | 1,407.50 | 1,424.25 | 1,407.50 | 1,417.00 | 1,417.00 | 1,556 |
| 12 Dec 2022 | 1,422.00 | 1,422.50 | 1,404.75 | 1,406.75 | 1,406.75 | 1,225 |
| 09 Dec 2022 | 1,423.25 | 1,428.25 | 1,420.25 | 1,425.50 | 1,425.50 | 1,053 |
| 08 Dec 2022 | 1,421.75 | 1,430.50 | 1,417.75 | 1,426.25 | 1,426.25 | 964 |
| 07 Dec 2022 | 1,412.75 | 1,425.50 | 1,410.50 | 1,423.75 | 1,423.75 | 1,153 |
| 06 Dec 2022 | 1,398.50 | 1,422.00 | 1,398.50 | 1,410.25 | 1,410.25 | 1,348 |
| 05 Dec 2022 | 1,405.00 | 1,407.00 | 1,396.75 | 1,398.75 | 1,398.75 | 949 |
| 02 Dec 2022 | 1,393.25 | 1,403.25 | 1,389.50 | 1,399.00 | 1,399.00 | 887 |
| 01 Dec 2022 | 1,412.75 | 1,418.00 | 1,385.75 | 1,390.25 | 1,390.25 | 1,384 |
| 30 Nov 2022 | 1,416.50 | 1,426.25 | 1,414.00 | 1,421.00 | 1,421.00 | 1,057 |
| 29 Nov 2022 | 1,409.50 | 1,421.00 | 1,407.25 | 1,416.50 | 1,416.50 | 734 |
| 28 Nov 2022 | 1,388.75 | 1,414.00 | 1,385.25 | 1,414.00 | 1,414.00 | 1,147 |
| 25 Nov 2022 | 1,395.00 | 1,405.75 | 1,394.00 | 1,397.25 | 1,397.25 | 1,075 |
| 23 Nov 2022 | 1,396.00 | 1,399.75 | 1,387.75 | 1,396.75 | 1,396.75 | 991 |
| 22 Nov 2022 | 1,395.75 | 1,401.50 | 1,388.75 | 1,394.75 | 1,394.75 | 988 |
| 21 Nov 2022 | 1,391.00 | 1,397.25 | 1,382.25 | 1,397.00 | 1,397.00 | 700 |
| 18 Nov 2022 | 1,389.75 | 1,392.50 | 1,379.00 | 1,391.50 | 1,391.50 | 1,339 |
| 17 Nov 2022 | 1,392.75 | 1,393.50 | 1,375.50 | 1,383.00 | 1,383.00 | 1,113 |
| 16 Nov 2022 | 1,409.25 | 1,409.25 | 1,392.75 | 1,395.75 | 1,395.75 | 1,087 |
| 15 Nov 2022 | 1,402.00 | 1,420.25 | 1,395.00 | 1,414.00 | 1,414.00 | 686 |
| 14 Nov 2022 | 1,404.50 | 1,404.50 | 1,393.00 | 1,400.00 | 1,400.00 | 1,018 |
| 11 Nov 2022 | 1,397.50 | 1,414.00 | 1,397.50 | 1,405.25 | 1,405.25 | 915 |
| 10 Nov 2022 | 1,406.25 | 1,406.25 | 1,380.25 | 1,383.25 | 1,383.25 | 980 |
| 09 Nov 2022 | 1,405.00 | 1,411.00 | 1,396.50 | 1,406.00 | 1,406.00 | 1,285 |
| 08 Nov 2022 | 1,414.00 | 1,414.25 | 1,404.50 | 1,407.25 | 1,407.25 | 1,218 |
| 07 Nov 2022 | 1,416.25 | 1,424.00 | 1,407.75 | 1,411.25 | 1,411.25 | 777 |
| 03 Nov 2022 | 1,406.00 | 1,422.50 | 1,406.00 | 1,419.50 | 1,419.50 | 1,170 |
| 02 Nov 2022 | 1,410.00 | 1,416.25 | 1,394.50 | 1,403.50 | 1,403.50 | 577 |
| 01 Nov 2022 | 1,404.75 | 1,418.75 | 1,399.00 | 1,417.25 | 1,417.25 | 1,017 |
| 31 Oct 2022 | 1,391.75 | 1,408.00 | 1,391.50 | 1,407.50 | 1,407.50 | 755 |
| 30 Oct 2022 | 1,384.25 | 1,389.00 | 1,372.00 | 1,387.75 | 1,387.75 | 353 |
| 27 Oct 2022 | 1,364.00 | 1,374.25 | 1,358.00 | 1,373.00 | 1,373.00 | 376 |
| 26 Oct 2022 | 1,365.50 | 1,375.00 | 1,364.00 | 1,365.00 | 1,365.00 | 218 |
| 25 Oct 2022 | 1,369.75 | 1,380.25 | 1,366.75 | 1,366.75 | 1,366.75 | 182 |
| 24 Oct 2022 | 1,365.75 | 1,371.75 | 1,362.25 | 1,370.25 | 1,370.25 | 258 |
| 23 Oct 2022 | 1,365.50 | 1,365.50 | 1,355.50 | 1,357.25 | 1,357.25 | 312 |
| 20 Oct 2022 | 1,364.25 | 1,375.50 | 1,359.50 | 1,373.50 | 1,373.50 | 224 |
| 19 Oct 2022 | 1,362.00 | 1,374.00 | 1,356.50 | 1,370.00 | 1,370.00 | 360 |
| 18 Oct 2022 | 1,358.50 | 1,360.50 | 1,347.50 | 1,360.00 | 1,360.00 | 323 |
| 17 Oct 2022 | 1,360.50 | 1,365.00 | 1,352.00 | 1,357.25 | 1,357.25 | 199 |
| 16 Oct 2022 | 1,361.25 | 1,371.50 | 1,361.00 | 1,362.50 | 1,362.50 | 98 |
| 13 Oct 2022 | 1,388.25 | 1,388.50 | 1,368.25 | 1,368.25 | 1,368.25 | 167 |
| 12 Oct 2022 | 1,373.50 | 1,383.75 | 1,363.25 | 1,379.75 | 1,379.75 | 511 |
| 11 Oct 2022 | 1,374.00 | 1,392.75 | 1,369.00 | 1,373.50 | 1,373.50 | 633 |
| 10 Oct 2022 | 1,368.75 | 1,377.75 | 1,367.50 | 1,370.25 | 1,370.25 | 107 |
| 09 Oct 2022 | 1,373.50 | 1,386.25 | 1,367.50 | 1,369.50 | 1,369.50 | 435 |
| 06 Oct 2022 | 1,364.75 | 1,370.00 | 1,360.00 | 1,365.75 | 1,365.75 | 427 |
| 05 Oct 2022 | 1,365.00 | 1,370.50 | 1,349.00 | 1,359.75 | 1,359.75 | 280 |
| 04 Oct 2022 | 1,370.25 | 1,372.00 | 1,358.50 | 1,363.50 | 1,363.50 | 269 |
| 03 Oct 2022 | 1,358.75 | 1,381.00 | 1,358.00 | 1,373.50 | 1,373.50 | 310 |
| 02 Oct 2022 | 1,354.50 | 1,366.50 | 1,351.25 | 1,358.25 | 1,358.25 | 585 |
| 29 Sept 2022 | 1,377.50 | 1,388.50 | 1,349.00 | 1,351.00 | 1,351.00 | 491 |
| 28 Sept 2022 | 1,376.00 | 1,386.50 | 1,371.50 | 1,376.50 | 1,376.50 | 277 |
| 27 Sept 2022 | 1,366.50 | 1,371.75 | 1,360.25 | 1,371.75 | 1,371.75 | 248 |
| 26 Sept 2022 | 1,365.50 | 1,381.50 | 1,364.25 | 1,364.75 | 1,364.75 | 240 |
| 25 Sept 2022 | 1,369.75 | 1,374.50 | 1,363.75 | 1,364.75 | 1,364.75 | 119 |
| 22 Sept 2022 | 1,402.75 | 1,402.75 | 1,376.75 | 1,378.00 | 1,378.00 | 265 |
| 21 Sept 2022 | 1,407.75 | 1,415.50 | 1,398.75 | 1,403.75 | 1,403.75 | 190 |
| 20 Sept 2022 | 1,412.75 | 1,419.00 | 1,403.25 | 1,404.25 | 1,404.25 | 309 |
| 19 Sept 2022 | 1,398.00 | 1,419.25 | 1,393.75 | 1,413.75 | 1,413.75 | 91 |
| 18 Sept 2022 | 1,397.25 | 1,402.00 | 1,397.25 | 1,402.00 | 1,402.00 | 97 |
| 15 Sept 2022 | 1,385.25 | 1,385.25 | 1,383.75 | 1,385.25 | 1,385.25 | 105 |
| 14 Sept 2022 | 1,386.50 | 1,386.50 | 1,386.50 | 1,386.50 | 1,386.50 | 140 |
| 13 Sept 2022 | 1,392.75 | 1,392.75 | 1,392.75 | 1,392.75 | 1,392.75 | 88 |
| 12 Sept 2022 | 1,412.50 | 1,412.75 | 1,409.25 | 1,411.25 | 1,411.25 | 366 |
| 11 Sept 2022 | 1,360.75 | 1,410.75 | 1,360.75 | 1,410.75 | 1,410.75 | 479 |
| 08 Sept 2022 | 1,350.50 | 1,365.50 | 1,350.50 | 1,365.50 | 1,365.50 | 27 |
| *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.
