Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,568.42 +19.08 (+0.42%) Dow
36,060.80 +6.37 (+0.02%) Nasdaq
14,235.67 +88.95 (+0.63%) Bitcoin USD
43,641.95 -363.03 (-0.82%) CMC Crypto 200
892.28 -0.44 (-0.05%)
Soybean Futures,Nov-2025 (ZSX25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 08:31AM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 1,231.25 | 1,237.50 | 1,231.00 | 1,237.50 | 1,237.50 | 6 |
| 06 Dec 2023 | 1,243.50 | 1,243.50 | 1,231.00 | 1,231.00 | 1,231.00 | 37 |
| 05 Dec 2023 | 1,237.00 | 1,242.25 | 1,230.50 | 1,238.50 | 1,238.50 | 37 |
| 04 Dec 2023 | 1,236.00 | 1,248.00 | 1,235.00 | 1,235.25 | 1,235.25 | 23 |
| 01 Dec 2023 | 1,245.00 | 1,247.00 | 1,242.00 | 1,242.00 | 1,242.00 | 41 |
| 30 Nov 2023 | 1,250.25 | 1,252.25 | 1,244.25 | 1,252.00 | 1,252.00 | 60 |
| 29 Nov 2023 | 1,249.25 | 1,251.00 | 1,246.50 | 1,251.00 | 1,251.00 | 34 |
| 28 Nov 2023 | 1,250.00 | 1,253.00 | 1,250.00 | 1,250.00 | 1,250.00 | 26 |
| 27 Nov 2023 | 1,238.25 | 1,239.25 | 1,238.25 | 1,239.25 | 1,239.25 | 1 |
| 24 Nov 2023 | 1,249.00 | 1,249.00 | 1,238.50 | 1,238.75 | 1,238.75 | 55 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 1,254.75 | 1,255.50 | 1,250.00 | 1,253.50 | 1,253.50 | 52 |
| 21 Nov 2023 | 1,262.25 | 1,265.00 | 1,252.50 | 1,262.25 | 1,262.25 | 20 |
| 20 Nov 2023 | 1,234.00 | 1,254.50 | 1,234.00 | 1,254.50 | 1,254.50 | 15 |
| 17 Nov 2023 | 1,240.00 | 1,242.00 | 1,238.00 | 1,239.50 | 1,239.50 | 42 |
| 16 Nov 2023 | 1,260.00 | 1,260.00 | 1,243.00 | 1,246.50 | 1,246.50 | 66 |
| 15 Nov 2023 | 1,259.00 | 1,263.00 | 1,257.00 | 1,262.00 | 1,262.00 | 18 |
| 14 Nov 2023 | 1,254.25 | 1,258.75 | 1,250.00 | 1,258.75 | 1,258.75 | 5 |
| 13 Nov 2023 | 1,238.25 | 1,255.75 | 1,236.00 | 1,255.75 | 1,255.75 | 30 |
| 10 Nov 2023 | 1,232.00 | 1,237.75 | 1,232.00 | 1,235.25 | 1,235.25 | 30 |
| 09 Nov 2023 | 1,243.50 | 1,251.00 | 1,236.25 | 1,236.25 | 1,236.25 | 79 |
| 08 Nov 2023 | 1,251.00 | 1,254.00 | 1,243.75 | 1,246.00 | 1,246.00 | 60 |
| 07 Nov 2023 | 1,253.00 | 1,258.00 | 1,244.25 | 1,247.25 | 1,247.25 | 56 |
| 06 Nov 2023 | 1,250.00 | 1,257.50 | 1,249.25 | 1,254.50 | 1,254.50 | 45 |
| 02 Nov 2023 | 1,245.00 | 1,249.50 | 1,244.00 | 1,247.75 | 1,247.75 | 109 |
| 01 Nov 2023 | 1,235.00 | 1,237.50 | 1,234.00 | 1,237.50 | 1,237.50 | 11 |
| 31 Oct 2023 | 1,228.00 | 1,228.25 | 1,228.00 | 1,228.25 | 1,228.25 | 1 |
| 30 Oct 2023 | 1,230.00 | 1,230.00 | 1,227.50 | 1,227.75 | 1,227.75 | 14 |
| 29 Oct 2023 | 1,235.75 | 1,235.75 | 1,225.25 | 1,226.50 | 1,226.50 | 31 |
| 26 Oct 2023 | 1,226.25 | 1,235.25 | 1,226.25 | 1,234.00 | 1,234.00 | 3 |
| 25 Oct 2023 | 1,220.00 | 1,220.00 | 1,219.00 | 1,219.25 | 1,219.25 | 19 |
| 24 Oct 2023 | 1,216.50 | 1,218.50 | 1,213.75 | 1,218.50 | 1,218.50 | 49 |
| 23 Oct 2023 | 1,216.50 | 1,220.00 | 1,216.25 | 1,220.00 | 1,220.00 | 6 |
| 22 Oct 2023 | 1,216.75 | 1,220.00 | 1,216.25 | 1,216.25 | 1,216.25 | 22 |
| 19 Oct 2023 | 1,221.25 | 1,221.75 | 1,221.25 | 1,221.25 | 1,221.25 | 1 |
| 18 Oct 2023 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
| 17 Oct 2023 | 1,215.75 | 1,218.75 | 1,208.00 | 1,218.75 | 1,218.75 | 35 |
| 16 Oct 2023 | 1,210.00 | 1,215.00 | 1,210.00 | 1,214.25 | 1,214.25 | 8 |
| 15 Oct 2023 | 1,203.75 | 1,207.75 | 1,203.75 | 1,207.75 | 1,207.75 | 12 |
| 12 Oct 2023 | 1,203.75 | 1,205.50 | 1,203.75 | 1,203.75 | 1,203.75 | 13 |
| 11 Oct 2023 | 1,195.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,215.00 | 7 |
| 10 Oct 2023 | 1,195.25 | 1,196.75 | 1,195.00 | 1,196.75 | 1,196.75 | 3 |
| 09 Oct 2023 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
| 08 Oct 2023 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | - |
| 05 Oct 2023 | 1,210.00 | 1,215.00 | 1,210.00 | 1,212.00 | 1,212.00 | 4 |
| 04 Oct 2023 | 1,217.00 | 1,217.00 | 1,216.50 | 1,216.50 | 1,216.50 | 2 |
| 03 Oct 2023 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | - |
| 02 Oct 2023 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
| 01 Oct 2023 | 1,215.75 | 1,215.75 | 1,215.75 | 1,215.75 | 1,215.75 | 1 |
| 28 Sept 2023 | 1,217.00 | 1,219.00 | 1,207.25 | 1,207.25 | 1,207.25 | 4 |
| 27 Sept 2023 | 1,214.00 | 1,214.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1 |
| 26 Sept 2023 | 1,215.00 | 1,220.00 | 1,215.00 | 1,216.75 | 1,216.75 | 14 |
| 25 Sept 2023 | 1,208.00 | 1,212.00 | 1,207.75 | 1,212.00 | 1,212.00 | 5 |
| 24 Sept 2023 | 1,202.00 | 1,207.25 | 1,198.00 | 1,207.25 | 1,207.25 | 3 |
| 21 Sept 2023 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
| 20 Sept 2023 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
| 19 Sept 2023 | 1,214.50 | 1,215.50 | 1,214.50 | 1,215.50 | 1,215.50 | 4 |
| 18 Sept 2023 | 1,204.00 | 1,206.50 | 1,204.00 | 1,206.50 | 1,206.50 | 4 |
| 17 Sept 2023 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | - |
| 14 Sept 2023 | 1,222.00 | 1,222.00 | 1,218.75 | 1,222.00 | 1,222.00 | 5 |
| 13 Sept 2023 | 1,238.25 | 1,238.25 | 1,238.25 | 1,238.25 | 1,238.25 | 1 |
| 12 Sept 2023 | 1,222.50 | 1,231.50 | 1,222.50 | 1,231.50 | 1,231.50 | 6 |
| 11 Sept 2023 | 1,237.00 | 1,237.00 | 1,224.25 | 1,228.75 | 1,228.75 | 16 |
| 10 Sept 2023 | 1,242.75 | 1,242.75 | 1,242.75 | 1,242.75 | 1,242.75 | - |
| 07 Sept 2023 | 1,237.00 | 1,239.00 | 1,237.00 | 1,237.00 | 1,237.00 | 4 |
| 06 Sept 2023 | 1,229.25 | 1,229.25 | 1,229.25 | 1,229.25 | 1,229.25 | 4 |
| 05 Sept 2023 | 1,237.50 | 1,237.50 | 1,237.50 | 1,237.50 | 1,237.50 | 2 |
| 04 Sept 2023 | 1,233.50 | 1,237.75 | 1,233.50 | 1,237.75 | 1,237.75 | 5 |
| 31 Aug 2023 | 1,232.00 | 1,232.00 | 1,230.25 | 1,232.00 | 1,232.00 | 3 |
| 30 Aug 2023 | 1,245.00 | 1,245.25 | 1,230.00 | 1,232.00 | 1,232.00 | 15 |
| 29 Aug 2023 | 1,253.00 | 1,253.00 | 1,249.25 | 1,250.00 | 1,250.00 | 4 |
| 28 Aug 2023 | 1,254.00 | 1,254.00 | 1,253.00 | 1,253.00 | 1,253.00 | 3 |
| 27 Aug 2023 | 1,248.50 | 1,254.50 | 1,248.50 | 1,253.00 | 1,253.00 | 22 |
| 24 Aug 2023 | 1,248.00 | 1,251.00 | 1,245.00 | 1,248.75 | 1,248.75 | 112 |
| 23 Aug 2023 | 1,244.00 | 1,244.00 | 1,243.00 | 1,243.00 | 1,243.00 | 68 |
| 22 Aug 2023 | 1,221.00 | 1,233.25 | 1,221.00 | 1,233.25 | 1,233.25 | 6 |
| 21 Aug 2023 | 1,223.75 | 1,223.75 | 1,223.75 | 1,223.75 | 1,223.75 | 1 |
| 20 Aug 2023 | 1,245.00 | 1,245.00 | 1,236.75 | 1,236.75 | 1,236.75 | 3 |
| 17 Aug 2023 | 1,235.75 | 1,239.00 | 1,235.75 | 1,239.00 | 1,239.00 | 2 |
| 16 Aug 2023 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | 4 |
| 15 Aug 2023 | 1,217.00 | 1,219.00 | 1,217.00 | 1,219.00 | 1,219.00 | 2 |
| 14 Aug 2023 | 1,210.00 | 1,210.00 | 1,206.75 | 1,206.75 | 1,206.75 | 5 |
| 13 Aug 2023 | 1,215.00 | 1,215.00 | 1,213.25 | 1,214.50 | 1,214.50 | 2 |
| 10 Aug 2023 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 5 |
| 09 Aug 2023 | 1,218.25 | 1,219.25 | 1,218.25 | 1,219.25 | 1,219.25 | 11 |
| 08 Aug 2023 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | - |
| 07 Aug 2023 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | - |
| 06 Aug 2023 | 1,207.50 | 1,207.50 | 1,196.00 | 1,203.25 | 1,203.25 | 19 |
| 03 Aug 2023 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1 |
| 02 Aug 2023 | 1,195.00 | 1,196.75 | 1,195.00 | 1,196.75 | 1,196.75 | 2 |
| 01 Aug 2023 | 1,197.00 | 1,197.00 | 1,191.75 | 1,192.75 | 1,192.75 | 2 |
| 31 Jul 2023 | 1,204.50 | 1,204.50 | 1,200.00 | 1,202.50 | 1,202.50 | 6 |
| 30 Jul 2023 | 1,200.00 | 1,200.00 | 1,195.00 | 1,196.75 | 1,196.75 | 9 |
| 27 Jul 2023 | 1,229.25 | 1,235.75 | 1,224.25 | 1,227.75 | 1,227.75 | 13 |
| 26 Jul 2023 | 1,243.75 | 1,243.75 | 1,229.00 | 1,230.00 | 1,230.00 | 11 |
| 25 Jul 2023 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
| 24 Jul 2023 | 1,240.00 | 1,240.00 | 1,232.00 | 1,238.75 | 1,238.75 | 28 |
| 23 Jul 2023 | 1,233.00 | 1,242.25 | 1,233.00 | 1,240.50 | 1,240.50 | 25 |
| 20 Jul 2023 | 1,220.25 | 1,221.75 | 1,220.25 | 1,221.75 | 1,221.75 | 4 |
| 19 Jul 2023 | 1,225.00 | 1,225.00 | 1,220.00 | 1,224.25 | 1,224.25 | 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.