Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,851.10 +340.35 (+0.54%) CMC Crypto 200
1,373.33 +60.71 (+4.63%)
Soybean Futures,Nov-2025 (ZSX25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,141.25 | 1,153.00 | 1,141.25 | 1,148.00 | 1,148.00 | 167 |
| 18 Apr 2024 | 1,144.50 | 1,144.50 | 1,137.75 | 1,140.25 | 1,140.25 | 90 |
| 17 Apr 2024 | 1,145.75 | 1,148.25 | 1,145.75 | 1,147.25 | 1,147.25 | 90 |
| 16 Apr 2024 | 1,147.75 | 1,148.25 | 1,142.75 | 1,145.50 | 1,145.50 | 312 |
| 15 Apr 2024 | 1,148.25 | 1,152.00 | 1,148.25 | 1,152.00 | 1,152.00 | 63 |
| 12 Apr 2024 | 1,155.00 | 1,162.00 | 1,153.00 | 1,158.00 | 1,158.00 | 151 |
| 11 Apr 2024 | 1,155.00 | 1,156.75 | 1,143.50 | 1,151.00 | 1,151.00 | 219 |
| 10 Apr 2024 | 1,157.75 | 1,157.75 | 1,152.75 | 1,155.75 | 1,155.75 | 251 |
| 09 Apr 2024 | 1,165.00 | 1,169.75 | 1,160.25 | 1,161.75 | 1,161.75 | 200 |
| 08 Apr 2024 | 1,165.50 | 1,167.50 | 1,164.00 | 1,165.25 | 1,165.25 | 83 |
| 05 Apr 2024 | 1,166.00 | 1,172.50 | 1,165.50 | 1,166.25 | 1,166.25 | 227 |
| 04 Apr 2024 | 1,166.00 | 1,170.25 | 1,162.50 | 1,169.50 | 1,169.50 | 170 |
| 03 Apr 2024 | 1,162.25 | 1,171.00 | 1,161.75 | 1,168.50 | 1,168.50 | 452 |
| 02 Apr 2024 | 1,164.00 | 1,172.75 | 1,156.75 | 1,161.75 | 1,161.75 | 260 |
| 01 Apr 2024 | 1,162.75 | 1,167.75 | 1,159.00 | 1,161.25 | 1,161.25 | 182 |
| 28 Mar 2024 | 1,149.25 | 1,167.75 | 1,142.00 | 1,162.75 | 1,162.75 | 692 |
| 27 Mar 2024 | 1,159.00 | 1,159.00 | 1,151.75 | 1,152.50 | 1,152.50 | 448 |
| 26 Mar 2024 | 1,164.50 | 1,166.75 | 1,159.25 | 1,160.50 | 1,160.50 | 270 |
| 25 Mar 2024 | 1,165.00 | 1,169.50 | 1,156.25 | 1,169.50 | 1,169.50 | 71 |
| 22 Mar 2024 | 1,174.25 | 1,174.25 | 1,159.50 | 1,160.25 | 1,160.25 | 201 |
| 21 Mar 2024 | 1,175.75 | 1,185.00 | 1,165.25 | 1,176.75 | 1,176.75 | 309 |
| 20 Mar 2024 | 1,168.50 | 1,177.25 | 1,167.50 | 1,176.25 | 1,176.25 | 97 |
| 19 Mar 2024 | 1,161.50 | 1,165.00 | 1,157.00 | 1,163.50 | 1,163.50 | 48 |
| 18 Mar 2024 | 1,167.00 | 1,170.75 | 1,160.75 | 1,161.75 | 1,161.75 | 140 |
| 15 Mar 2024 | 1,160.75 | 1,172.50 | 1,156.25 | 1,170.00 | 1,170.00 | 172 |
| 14 Mar 2024 | 1,164.50 | 1,174.75 | 1,163.00 | 1,167.50 | 1,167.50 | 241 |
| 13 Mar 2024 | 1,165.75 | 1,167.75 | 1,156.50 | 1,167.50 | 1,167.50 | 477 |
| 12 Mar 2024 | 1,153.75 | 1,168.25 | 1,152.25 | 1,167.75 | 1,167.75 | 353 |
| 11 Mar 2024 | 1,153.00 | 1,155.75 | 1,148.75 | 1,152.75 | 1,152.75 | 34 |
| 08 Mar 2024 | 1,136.50 | 1,154.00 | 1,131.25 | 1,153.75 | 1,153.75 | 542 |
| 07 Mar 2024 | 1,137.25 | 1,143.00 | 1,134.75 | 1,137.75 | 1,137.75 | 59 |
| 06 Mar 2024 | 1,133.50 | 1,133.50 | 1,129.00 | 1,131.00 | 1,131.00 | 111 |
| 05 Mar 2024 | 1,129.00 | 1,136.75 | 1,129.00 | 1,133.00 | 1,133.00 | 153 |
| 04 Mar 2024 | 1,130.50 | 1,137.75 | 1,130.00 | 1,134.50 | 1,134.50 | 81 |
| 01 Mar 2024 | 1,127.50 | 1,132.50 | 1,120.00 | 1,129.00 | 1,129.00 | 173 |
| 29 Feb 2024 | 1,123.75 | 1,127.00 | 1,117.75 | 1,121.50 | 1,121.50 | 134 |
| 28 Feb 2024 | 1,117.00 | 1,127.50 | 1,116.75 | 1,124.50 | 1,124.50 | 54 |
| 27 Feb 2024 | 1,120.00 | 1,135.25 | 1,120.00 | 1,121.00 | 1,121.00 | 257 |
| 26 Feb 2024 | 1,120.25 | 1,125.00 | 1,117.00 | 1,121.00 | 1,121.00 | 202 |
| 23 Feb 2024 | 1,131.25 | 1,131.25 | 1,120.75 | 1,123.25 | 1,123.25 | 509 |
| 22 Feb 2024 | 1,135.00 | 1,139.00 | 1,126.25 | 1,126.25 | 1,126.25 | 212 |
| 21 Feb 2024 | 1,142.25 | 1,142.25 | 1,134.00 | 1,135.50 | 1,135.50 | 100 |
| 20 Feb 2024 | 1,136.50 | 1,146.00 | 1,136.50 | 1,144.25 | 1,144.25 | 85 |
| 16 Feb 2024 | 1,128.75 | 1,135.25 | 1,127.00 | 1,134.75 | 1,134.75 | 117 |
| 15 Feb 2024 | 1,134.00 | 1,135.25 | 1,127.25 | 1,129.00 | 1,129.00 | 409 |
| 14 Feb 2024 | 1,140.00 | 1,143.00 | 1,134.50 | 1,135.50 | 1,135.50 | 216 |
| 13 Feb 2024 | 1,140.25 | 1,143.00 | 1,140.00 | 1,140.50 | 1,140.50 | 115 |
| 12 Feb 2024 | 1,145.25 | 1,148.25 | 1,140.50 | 1,144.25 | 1,144.25 | 29 |
| 09 Feb 2024 | 1,149.00 | 1,152.00 | 1,141.25 | 1,141.25 | 1,141.25 | 86 |
| 08 Feb 2024 | 1,149.50 | 1,155.25 | 1,144.00 | 1,152.25 | 1,152.25 | 558 |
| 07 Feb 2024 | 1,149.50 | 1,151.00 | 1,137.00 | 1,146.50 | 1,146.50 | 466 |
| 06 Feb 2024 | 1,148.00 | 1,152.00 | 1,147.00 | 1,149.00 | 1,149.00 | 61 |
| 05 Feb 2024 | 1,144.50 | 1,151.25 | 1,141.00 | 1,149.00 | 1,149.00 | 43 |
| 02 Feb 2024 | 1,157.00 | 1,159.25 | 1,144.50 | 1,145.00 | 1,145.00 | 134 |
| 01 Feb 2024 | 1,161.00 | 1,162.25 | 1,155.75 | 1,158.00 | 1,158.00 | 137 |
| 31 Jan 2024 | 1,160.00 | 1,169.75 | 1,160.00 | 1,169.50 | 1,169.50 | 58 |
| 30 Jan 2024 | 1,155.25 | 1,168.00 | 1,155.00 | 1,168.00 | 1,168.00 | 60 |
| 29 Jan 2024 | 1,155.00 | 1,158.00 | 1,149.00 | 1,155.50 | 1,155.50 | 265 |
| 26 Jan 2024 | 1,160.25 | 1,160.25 | 1,155.00 | 1,155.25 | 1,155.25 | 137 |
| 25 Jan 2024 | 1,176.00 | 1,176.00 | 1,162.50 | 1,166.25 | 1,166.25 | 59 |
| 24 Jan 2024 | 1,171.00 | 1,175.00 | 1,169.75 | 1,173.00 | 1,173.00 | 50 |
| 23 Jan 2024 | 1,168.00 | 1,171.75 | 1,166.00 | 1,171.75 | 1,171.75 | 28 |
| 22 Jan 2024 | 1,164.00 | 1,166.25 | 1,155.00 | 1,165.50 | 1,165.50 | 75 |
| 19 Jan 2024 | 1,159.00 | 1,165.00 | 1,158.25 | 1,158.25 | 1,158.25 | 81 |
| 18 Jan 2024 | 1,160.00 | 1,162.00 | 1,156.00 | 1,157.50 | 1,157.50 | 182 |
| 17 Jan 2024 | 1,174.75 | 1,174.75 | 1,160.00 | 1,161.00 | 1,161.00 | 301 |
| 16 Jan 2024 | 1,172.00 | 1,174.00 | 1,169.00 | 1,172.00 | 1,172.00 | 170 |
| 12 Jan 2024 | 1,174.75 | 1,175.75 | 1,160.00 | 1,174.00 | 1,174.00 | 216 |
| 11 Jan 2024 | 1,175.00 | 1,182.25 | 1,175.00 | 1,176.75 | 1,176.75 | 114 |
| 10 Jan 2024 | 1,176.00 | 1,179.50 | 1,175.00 | 1,177.50 | 1,177.50 | 89 |
| 09 Jan 2024 | 1,175.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,180.00 | 139 |
| 08 Jan 2024 | 1,175.00 | 1,175.00 | 1,168.00 | 1,173.25 | 1,173.25 | 185 |
| 05 Jan 2024 | 1,189.00 | 1,189.00 | 1,175.00 | 1,177.25 | 1,177.25 | 141 |
| 04 Jan 2024 | 1,194.25 | 1,194.25 | 1,189.50 | 1,190.50 | 1,190.50 | 37 |
| 03 Jan 2024 | 1,200.00 | 1,203.00 | 1,196.50 | 1,196.50 | 1,196.50 | 31 |
| 02 Jan 2024 | 1,203.75 | 1,203.75 | 1,190.75 | 1,195.25 | 1,195.25 | 44 |
| 29 Dec 2023 | 1,227.50 | 1,227.50 | 1,217.00 | 1,217.75 | 1,217.75 | 73 |
| 28 Dec 2023 | 1,231.00 | 1,231.00 | 1,228.00 | 1,228.75 | 1,228.75 | 94 |
| 27 Dec 2023 | 1,227.50 | 1,232.75 | 1,226.75 | 1,232.75 | 1,232.75 | 124 |
| 26 Dec 2023 | 1,225.00 | 1,236.50 | 1,223.00 | 1,235.25 | 1,235.25 | 45 |
| 22 Dec 2023 | 1,217.00 | 1,226.00 | 1,217.00 | 1,226.00 | 1,226.00 | 20 |
| 21 Dec 2023 | 1,214.00 | 1,222.50 | 1,214.00 | 1,219.50 | 1,219.50 | 52 |
| 20 Dec 2023 | 1,230.50 | 1,231.25 | 1,225.75 | 1,227.75 | 1,227.75 | 74 |
| 19 Dec 2023 | 1,239.50 | 1,239.75 | 1,230.50 | 1,233.25 | 1,233.25 | 70 |
| 18 Dec 2023 | 1,239.00 | 1,247.00 | 1,239.00 | 1,246.50 | 1,246.50 | 19 |
| 15 Dec 2023 | 1,241.50 | 1,243.25 | 1,232.50 | 1,240.75 | 1,240.75 | 35 |
| 14 Dec 2023 | 1,244.00 | 1,245.50 | 1,243.50 | 1,244.50 | 1,244.50 | 50 |
| 13 Dec 2023 | 1,241.00 | 1,242.00 | 1,235.50 | 1,240.25 | 1,240.25 | 151 |
| 12 Dec 2023 | 1,255.00 | 1,255.00 | 1,243.75 | 1,247.00 | 1,247.00 | 22 |
| 11 Dec 2023 | 1,253.00 | 1,255.00 | 1,253.00 | 1,255.00 | 1,255.00 | 7 |
| 08 Dec 2023 | 1,243.00 | 1,252.25 | 1,237.75 | 1,240.75 | 1,240.75 | 58 |
| 07 Dec 2023 | 1,231.25 | 1,242.50 | 1,231.00 | 1,241.75 | 1,241.75 | 19 |
| 06 Dec 2023 | 1,243.50 | 1,243.50 | 1,231.00 | 1,231.00 | 1,231.00 | 36 |
| 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 |
| *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.