Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,709.75 +1,097.47 (+1.60%) CMC Crypto 200
1,516.97 +28.43 (+1.91%)
Soybean Futures,Sep-2025 (ZSU25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:15PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 76 |
| 17 May 2024 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 76 |
| 16 May 2024 | 1,190.25 | 1,190.25 | 1,188.50 | 1,190.25 | 1,190.25 | 29 |
| 15 May 2024 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | 67 |
| 14 May 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 43 |
| 13 May 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 16 |
| 10 May 2024 | 1,195.00 | 1,195.00 | 1,192.25 | 1,194.50 | 1,194.50 | 65 |
| 09 May 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | - |
| 08 May 2024 | 1,198.25 | 1,199.50 | 1,198.25 | 1,199.50 | 1,199.50 | 18 |
| 07 May 2024 | 1,199.00 | 1,211.00 | 1,199.00 | 1,211.00 | 1,211.00 | 3 |
| 06 May 2024 | 1,201.25 | 1,201.25 | 1,201.25 | 1,201.25 | 1,201.25 | 3 |
| 03 May 2024 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 20 |
| 02 May 2024 | 1,171.50 | 1,176.75 | 1,171.50 | 1,176.75 | 1,176.75 | 4 |
| 01 May 2024 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 5 |
| 30 Apr 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 6 |
| 29 Apr 2024 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | - |
| 26 Apr 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| 25 Apr 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
| 24 Apr 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 24 |
| 23 Apr 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | - |
| 22 Apr 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
| 19 Apr 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| 18 Apr 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
| 17 Apr 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - |
| 16 Apr 2024 | 1,151.75 | 1,153.50 | 1,151.75 | 1,153.50 | 1,153.50 | 2 |
| 15 Apr 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
| 12 Apr 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 2 |
| 11 Apr 2024 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | 1,159.00 | 3 |
| 10 Apr 2024 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | - |
| 09 Apr 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 4 |
| 08 Apr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 05 Apr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1 |
| 04 Apr 2024 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | - |
| 03 Apr 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | - |
| 02 Apr 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | - |
| 01 Apr 2024 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 10 |
| 28 Mar 2024 | 1,168.75 | 1,170.25 | 1,168.75 | 1,170.25 | 1,170.25 | 11 |
| 27 Mar 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 20 |
| 26 Mar 2024 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 22 |
| 25 Mar 2024 | 1,174.25 | 1,177.50 | 1,174.25 | 1,177.50 | 1,177.50 | 23 |
| 22 Mar 2024 | 1,169.00 | 1,169.00 | 1,165.75 | 1,169.00 | 1,169.00 | 21 |
| 21 Mar 2024 | 1,179.75 | 1,185.50 | 1,179.75 | 1,185.50 | 1,185.50 | 8 |
| 20 Mar 2024 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | 7 |
| 19 Mar 2024 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | - |
| 18 Mar 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 15 Mar 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
| 14 Mar 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 2 |
| 13 Mar 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
| 12 Mar 2024 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | - |
| 11 Mar 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
| 08 Mar 2024 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | - |
| 07 Mar 2024 | 1,144.25 | 1,144.25 | 1,144.25 | 1,144.25 | 1,144.25 | - |
| 06 Mar 2024 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | - |
| 05 Mar 2024 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | - |
| 04 Mar 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
| 01 Mar 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
| 29 Feb 2024 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | - |
| 28 Feb 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
| 27 Feb 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| 26 Feb 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 3 |
| 23 Feb 2024 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | - |
| 22 Feb 2024 | 1,135.50 | 1,135.50 | 1,132.50 | 1,132.50 | 1,132.50 | 61 |
| 21 Feb 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
| 20 Feb 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
| 16 Feb 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 15 Feb 2024 | 1,136.00 | 1,136.00 | 1,134.00 | 1,134.25 | 1,134.25 | 16 |
| 14 Feb 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
| 13 Feb 2024 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - |
| 12 Feb 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
| 09 Feb 2024 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - |
| 08 Feb 2024 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | - |
| 07 Feb 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| 06 Feb 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | - |
| 05 Feb 2024 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | - |
| 02 Feb 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 01 Feb 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 31 Jan 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 30 Jan 2024 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | - |
| 29 Jan 2024 | 1,166.50 | 1,167.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1 |
| 26 Jan 2024 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
| 25 Jan 2024 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | - |
| 24 Jan 2024 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
| 23 Jan 2024 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | - |
| 22 Jan 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
| 19 Jan 2024 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | - |
| 18 Jan 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| 17 Jan 2024 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | - |
| 16 Jan 2024 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | - |
| 12 Jan 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| 11 Jan 2024 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | - |
| 10 Jan 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | - |
| 09 Jan 2024 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | - |
| 08 Jan 2024 | 1,183.25 | 1,183.25 | 1,183.25 | 1,183.25 | 1,183.25 | - |
| 05 Jan 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - |
| 04 Jan 2024 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | - |
| 03 Jan 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - |
| 02 Jan 2024 | 1,202.25 | 1,202.25 | 1,202.25 | 1,202.25 | 1,202.25 | - |
| 29 Dec 2023 | 1,224.25 | 1,224.25 | 1,224.25 | 1,224.25 | 1,224.25 | - |
| 28 Dec 2023 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | - |
| 27 Dec 2023 | 1,241.75 | 1,241.75 | 1,241.75 | 1,241.75 | 1,241.75 | - |
| *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.