Singapore markets open in 8 hours 58 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
23,531.59 +500.80 (+2.17%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Soybean Futures,Nov-2024 (ZSX24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 01:47PM 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 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 92 |
| 26 Jan 2023 | 1,272.25 | 1,281.00 | 1,271.00 | 1,278.00 | 1,278.00 | 280 |
| 25 Jan 2023 | 1,264.50 | 1,274.50 | 1,258.00 | 1,272.25 | 1,272.25 | 244 |
| 24 Jan 2023 | 1,263.75 | 1,266.00 | 1,260.25 | 1,263.25 | 1,263.25 | 209 |
| 23 Jan 2023 | 1,273.50 | 1,273.50 | 1,254.00 | 1,261.50 | 1,261.50 | 362 |
| 20 Jan 2023 | 1,279.50 | 1,281.50 | 1,273.25 | 1,273.25 | 1,273.25 | 171 |
| 19 Jan 2023 | 1,286.00 | 1,288.25 | 1,281.00 | 1,287.00 | 1,287.00 | 134 |
| 18 Jan 2023 | 1,303.00 | 1,303.00 | 1,287.00 | 1,289.75 | 1,289.75 | 114 |
| 17 Jan 2023 | 1,304.50 | 1,304.50 | 1,296.75 | 1,303.00 | 1,303.00 | 135 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,308.00 | 1,308.00 | 1,301.75 | 1,306.00 | 1,306.00 | 15 |
| 12 Jan 2023 | 1,305.25 | 1,316.00 | 1,300.75 | 1,308.25 | 1,308.25 | 417 |
| 11 Jan 2023 | 1,310.25 | 1,321.25 | 1,306.00 | 1,306.50 | 1,306.50 | 135 |
| 10 Jan 2023 | 1,310.25 | 1,321.00 | 1,306.25 | 1,312.50 | 1,312.50 | 348 |
| 09 Jan 2023 | 1,318.50 | 1,319.75 | 1,310.25 | 1,312.50 | 1,312.50 | 120 |
| 06 Jan 2023 | 1,315.00 | 1,322.50 | 1,311.25 | 1,319.25 | 1,319.25 | 82 |
| 05 Jan 2023 | 1,320.50 | 1,321.00 | 1,310.50 | 1,312.50 | 1,312.50 | 92 |
| 04 Jan 2023 | 1,329.25 | 1,329.75 | 1,317.00 | 1,320.50 | 1,320.50 | 72 |
| 03 Jan 2023 | 1,322.25 | 1,323.25 | 1,317.00 | 1,323.25 | 1,323.25 | 950 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,335.00 | 1,335.00 | 1,322.00 | 1,325.00 | 1,325.00 | 108 |
| 29 Dec 2022 | 1,330.00 | 1,331.50 | 1,326.00 | 1,329.50 | 1,329.50 | 33 |
| 28 Dec 2022 | 1,326.75 | 1,332.00 | 1,322.00 | 1,330.00 | 1,330.00 | 43 |
| 27 Dec 2022 | 1,328.00 | 1,333.50 | 1,322.00 | 1,322.00 | 1,322.00 | 151 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,323.00 | 1,327.00 | 1,323.00 | 1,324.50 | 1,324.50 | 57 |
| 22 Dec 2022 | 1,324.25 | 1,324.25 | 1,316.25 | 1,318.25 | 1,318.25 | 17 |
| 21 Dec 2022 | 1,328.50 | 1,328.50 | 1,321.25 | 1,323.25 | 1,323.25 | 68 |
| 20 Dec 2022 | 1,321.50 | 1,331.25 | 1,320.25 | 1,328.75 | 1,328.75 | 63 |
| 19 Dec 2022 | 1,320.25 | 1,324.00 | 1,320.00 | 1,321.75 | 1,321.75 | 98 |
| 16 Dec 2022 | 1,320.25 | 1,325.00 | 1,320.00 | 1,324.25 | 1,324.25 | 27 |
| 15 Dec 2022 | 1,326.25 | 1,326.75 | 1,322.25 | 1,326.50 | 1,326.50 | 86 |
| 14 Dec 2022 | 1,328.25 | 1,330.75 | 1,325.00 | 1,330.25 | 1,330.25 | 50 |
| 13 Dec 2022 | 1,325.25 | 1,333.00 | 1,325.25 | 1,330.00 | 1,330.00 | 64 |
| 12 Dec 2022 | 1,330.25 | 1,330.25 | 1,324.50 | 1,325.75 | 1,325.75 | 60 |
| 09 Dec 2022 | 1,338.50 | 1,338.75 | 1,330.25 | 1,336.50 | 1,336.50 | 60 |
| 08 Dec 2022 | 1,338.25 | 1,341.00 | 1,333.00 | 1,337.00 | 1,337.00 | 42 |
| 07 Dec 2022 | 1,329.00 | 1,340.75 | 1,329.00 | 1,340.75 | 1,340.75 | 83 |
| 06 Dec 2022 | 1,325.00 | 1,340.00 | 1,325.00 | 1,329.50 | 1,329.50 | 208 |
| 05 Dec 2022 | 1,324.00 | 1,325.00 | 1,319.00 | 1,323.00 | 1,323.00 | 35 |
| 02 Dec 2022 | 1,314.75 | 1,326.00 | 1,314.00 | 1,324.25 | 1,324.25 | 65 |
| 01 Dec 2022 | 1,323.50 | 1,323.50 | 1,308.50 | 1,314.00 | 1,314.00 | 87 |
| 30 Nov 2022 | 1,322.00 | 1,327.75 | 1,322.00 | 1,327.50 | 1,327.50 | 51 |
| 29 Nov 2022 | 1,324.25 | 1,325.50 | 1,320.00 | 1,322.50 | 1,322.50 | 15 |
| 28 Nov 2022 | 1,308.00 | 1,323.25 | 1,305.00 | 1,323.25 | 1,323.25 | 118 |
| 25 Nov 2022 | 1,308.00 | 1,313.75 | 1,308.00 | 1,310.50 | 1,310.50 | 65 |
| 23 Nov 2022 | 1,310.00 | 1,311.25 | 1,306.00 | 1,308.25 | 1,308.25 | 204 |
| 22 Nov 2022 | 1,309.25 | 1,314.00 | 1,309.00 | 1,310.00 | 1,310.00 | 43 |
| 21 Nov 2022 | 1,309.25 | 1,314.25 | 1,308.25 | 1,312.00 | 1,312.00 | 125 |
| 18 Nov 2022 | 1,316.75 | 1,319.00 | 1,312.00 | 1,314.25 | 1,314.25 | 101 |
| 17 Nov 2022 | 1,318.25 | 1,319.00 | 1,308.25 | 1,314.50 | 1,314.50 | 205 |
| 16 Nov 2022 | 1,325.25 | 1,325.25 | 1,316.25 | 1,319.75 | 1,319.75 | 100 |
| 15 Nov 2022 | 1,318.25 | 1,335.00 | 1,317.00 | 1,332.75 | 1,332.75 | 47 |
| 14 Nov 2022 | 1,318.75 | 1,320.75 | 1,314.50 | 1,320.75 | 1,320.75 | 29 |
| 11 Nov 2022 | 1,320.75 | 1,336.00 | 1,320.75 | 1,326.75 | 1,326.75 | 136 |
| 10 Nov 2022 | 1,335.00 | 1,335.00 | 1,310.75 | 1,314.00 | 1,314.00 | 162 |
| 09 Nov 2022 | 1,334.25 | 1,339.25 | 1,331.00 | 1,334.50 | 1,334.50 | 122 |
| 08 Nov 2022 | 1,337.00 | 1,341.50 | 1,334.25 | 1,336.25 | 1,336.25 | 37 |
| 07 Nov 2022 | 1,342.50 | 1,349.00 | 1,336.00 | 1,338.50 | 1,338.50 | 51 |
| 03 Nov 2022 | 1,349.00 | 1,351.00 | 1,343.50 | 1,347.75 | 1,347.75 | 95 |
| 02 Nov 2022 | 1,330.50 | 1,339.50 | 1,330.50 | 1,337.25 | 1,337.25 | 79 |
| 01 Nov 2022 | 1,340.00 | 1,348.75 | 1,335.00 | 1,347.75 | 1,347.75 | 30 |
| 31 Oct 2022 | 1,330.00 | 1,342.00 | 1,330.00 | 1,338.25 | 1,338.25 | 179 |
| 30 Oct 2022 | 1,324.50 | 1,331.75 | 1,318.75 | 1,331.75 | 1,331.75 | 102 |
| 27 Oct 2022 | 1,310.50 | 1,320.00 | 1,309.00 | 1,320.00 | 1,320.00 | 133 |
| 26 Oct 2022 | 1,312.50 | 1,312.50 | 1,310.00 | 1,310.25 | 1,310.25 | 27 |
| 25 Oct 2022 | 1,317.00 | 1,320.75 | 1,312.50 | 1,312.50 | 1,312.50 | 27 |
| 24 Oct 2022 | 1,307.00 | 1,314.75 | 1,306.00 | 1,314.75 | 1,314.75 | 56 |
| 23 Oct 2022 | 1,313.75 | 1,313.75 | 1,307.00 | 1,307.75 | 1,307.75 | 44 |
| 20 Oct 2022 | 1,310.00 | 1,315.75 | 1,305.00 | 1,315.75 | 1,315.75 | 55 |
| 19 Oct 2022 | 1,308.25 | 1,312.50 | 1,306.75 | 1,311.00 | 1,311.00 | 99 |
| 18 Oct 2022 | 1,299.00 | 1,308.25 | 1,296.75 | 1,306.00 | 1,306.00 | 60 |
| 17 Oct 2022 | 1,301.75 | 1,303.00 | 1,296.25 | 1,303.00 | 1,303.00 | 24 |
| 16 Oct 2022 | 1,306.25 | 1,314.00 | 1,304.25 | 1,304.25 | 1,304.25 | 33 |
| 13 Oct 2022 | 1,308.75 | 1,309.75 | 1,307.50 | 1,307.50 | 1,307.50 | 11 |
| 12 Oct 2022 | 1,302.25 | 1,313.25 | 1,297.75 | 1,312.25 | 1,312.25 | 68 |
| 11 Oct 2022 | 1,302.75 | 1,324.00 | 1,301.50 | 1,303.50 | 1,303.50 | 44 |
| 10 Oct 2022 | 1,301.25 | 1,313.50 | 1,301.25 | 1,306.00 | 1,306.00 | 27 |
| 09 Oct 2022 | 1,305.00 | 1,311.75 | 1,300.00 | 1,302.50 | 1,302.50 | 44 |
| 06 Oct 2022 | 1,300.75 | 1,307.50 | 1,298.50 | 1,301.25 | 1,301.25 | 10 |
| 05 Oct 2022 | 1,302.75 | 1,306.75 | 1,293.75 | 1,304.25 | 1,304.25 | 33 |
| 04 Oct 2022 | 1,303.50 | 1,305.00 | 1,303.50 | 1,305.00 | 1,305.00 | 11 |
| 03 Oct 2022 | 1,290.00 | 1,320.00 | 1,290.00 | 1,312.50 | 1,312.50 | 43 |
| 02 Oct 2022 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | - |
| 29 Sept 2022 | 1,287.00 | 1,293.75 | 1,280.00 | 1,282.25 | 1,282.25 | 36 |
| 28 Sept 2022 | 1,294.50 | 1,294.50 | 1,284.50 | 1,284.50 | 1,284.50 | 10 |
| 27 Sept 2022 | 1,271.25 | 1,279.75 | 1,271.25 | 1,279.75 | 1,279.75 | 7 |
| 26 Sept 2022 | 1,268.00 | 1,279.50 | 1,268.00 | 1,273.25 | 1,273.25 | 27 |
| 25 Sept 2022 | 1,269.75 | 1,276.00 | 1,268.00 | 1,268.00 | 1,268.00 | 14 |
| 22 Sept 2022 | 1,277.25 | 1,277.25 | 1,272.00 | 1,277.25 | 1,277.25 | 12 |
| 21 Sept 2022 | 1,300.00 | 1,300.00 | 1,297.00 | 1,298.50 | 1,298.50 | 24 |
| 20 Sept 2022 | 1,300.75 | 1,300.75 | 1,298.50 | 1,298.50 | 1,298.50 | 3 |
| 19 Sept 2022 | 1,297.00 | 1,309.00 | 1,295.00 | 1,303.00 | 1,303.00 | 59 |
| 18 Sept 2022 | 1,295.50 | 1,295.50 | 1,295.50 | 1,295.50 | 1,295.50 | - |
| 15 Sept 2022 | 1,267.50 | 1,281.75 | 1,267.50 | 1,281.75 | 1,281.75 | 1 |
| 14 Sept 2022 | 1,290.00 | 1,290.00 | 1,275.25 | 1,281.50 | 1,281.50 | 10 |
| 13 Sept 2022 | 1,293.50 | 1,295.00 | 1,291.25 | 1,291.25 | 1,291.25 | 2 |
| 12 Sept 2022 | 1,309.50 | 1,309.50 | 1,299.75 | 1,306.00 | 1,306.00 | 42 |
| 11 Sept 2022 | 1,273.75 | 1,311.50 | 1,273.75 | 1,304.50 | 1,304.50 | 109 |
| 08 Sept 2022 | 1,250.75 | 1,271.75 | 1,250.75 | 1,271.75 | 1,271.75 | 8 |
| *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.
