Singapore markets open in 7 hours 50 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
23,586.27 +552.80 (+2.40%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Soybean Futures,Nov-2025 (ZSX25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 11:45AM 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 | 1,233.75 | 1,233.75 | 1,233.75 | 1,233.75 | 1,233.75 | 16 |
| 26 Jan 2023 | 1,230.00 | 1,235.00 | 1,230.00 | 1,230.50 | 1,230.50 | 16 |
| 25 Jan 2023 | 1,219.00 | 1,223.50 | 1,215.00 | 1,223.50 | 1,223.50 | 5 |
| 24 Jan 2023 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | - |
| 23 Jan 2023 | 1,220.50 | 1,220.50 | 1,210.25 | 1,210.25 | 1,210.25 | 1 |
| 20 Jan 2023 | 1,220.00 | 1,220.50 | 1,220.00 | 1,220.50 | 1,220.50 | 12 |
| 19 Jan 2023 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1 |
| 18 Jan 2023 | 1,221.75 | 1,221.75 | 1,221.75 | 1,221.75 | 1,221.75 | - |
| 17 Jan 2023 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 4 |
| 12 Jan 2023 | 1,235.00 | 1,235.00 | 1,227.00 | 1,234.25 | 1,234.25 | 5 |
| 11 Jan 2023 | 1,250.00 | 1,250.00 | 1,239.50 | 1,239.50 | 1,239.50 | 8 |
| 10 Jan 2023 | 1,255.00 | 1,255.00 | 1,246.25 | 1,246.25 | 1,246.25 | 4 |
| 09 Jan 2023 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | - |
| 06 Jan 2023 | 1,259.00 | 1,263.00 | 1,259.00 | 1,260.75 | 1,260.75 | 5 |
| 05 Jan 2023 | 1,263.50 | 1,263.50 | 1,255.75 | 1,255.75 | 1,255.75 | 4 |
| 04 Jan 2023 | 1,265.00 | 1,265.00 | 1,260.00 | 1,263.50 | 1,263.50 | 7 |
| 03 Jan 2023 | 1,261.00 | 1,264.00 | 1,261.00 | 1,264.00 | 1,264.00 | 3 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 2 |
| 29 Dec 2022 | 1,270.00 | 1,270.00 | 1,269.75 | 1,269.75 | 1,269.75 | 1 |
| 28 Dec 2022 | 1,269.50 | 1,270.25 | 1,269.50 | 1,270.25 | 1,270.25 | 3 |
| 27 Dec 2022 | 1,269.00 | 1,269.00 | 1,263.00 | 1,263.00 | 1,263.00 | 2 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,265.00 | 1,266.00 | 1,265.00 | 1,265.25 | 1,265.25 | 7 |
| 22 Dec 2022 | 1,259.75 | 1,259.75 | 1,259.75 | 1,259.75 | 1,259.75 | - |
| 21 Dec 2022 | 1,264.00 | 1,264.00 | 1,263.50 | 1,263.50 | 1,263.50 | 2 |
| 20 Dec 2022 | 1,267.00 | 1,271.25 | 1,267.00 | 1,268.75 | 1,268.75 | 6 |
| 19 Dec 2022 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | - |
| 16 Dec 2022 | 1,267.00 | 1,267.00 | 1,265.00 | 1,265.00 | 1,265.00 | 2 |
| 15 Dec 2022 | 1,266.75 | 1,266.75 | 1,266.75 | 1,266.75 | 1,266.75 | 2 |
| 14 Dec 2022 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | - |
| 13 Dec 2022 | 1,268.25 | 1,270.25 | 1,267.25 | 1,270.25 | 1,270.25 | 8 |
| 12 Dec 2022 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | - |
| 09 Dec 2022 | 1,271.00 | 1,273.25 | 1,271.00 | 1,273.25 | 1,273.25 | 1 |
| 08 Dec 2022 | 1,273.50 | 1,273.50 | 1,273.50 | 1,273.50 | 1,273.50 | - |
| 07 Dec 2022 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 06 Dec 2022 | 1,269.00 | 1,271.75 | 1,269.00 | 1,271.75 | 1,271.75 | 4 |
| 05 Dec 2022 | 1,265.50 | 1,265.50 | 1,265.50 | 1,265.50 | 1,265.50 | - |
| 02 Dec 2022 | 1,265.75 | 1,266.50 | 1,265.75 | 1,266.50 | 1,266.50 | 1 |
| 01 Dec 2022 | 1,260.00 | 1,260.00 | 1,253.50 | 1,253.50 | 1,253.50 | 3 |
| 30 Nov 2022 | 1,265.75 | 1,265.75 | 1,265.75 | 1,265.75 | 1,265.75 | - |
| 29 Nov 2022 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | - |
| 28 Nov 2022 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | - |
| 25 Nov 2022 | 1,249.25 | 1,249.25 | 1,249.25 | 1,249.25 | 1,249.25 | - |
| 23 Nov 2022 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | - |
| 22 Nov 2022 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | - |
| 21 Nov 2022 | 1,253.25 | 1,253.25 | 1,253.25 | 1,253.25 | 1,253.25 | 1 |
| 18 Nov 2022 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | - |
| 17 Nov 2022 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
| 16 Nov 2022 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | - |
| 15 Nov 2022 | 1,276.50 | 1,276.50 | 1,276.50 | 1,276.50 | 1,276.50 | - |
| 14 Nov 2022 | 1,260.00 | 1,266.00 | 1,260.00 | 1,266.00 | 1,266.00 | 1 |
| 11 Nov 2022 | 1,277.50 | 1,277.50 | 1,273.75 | 1,273.75 | 1,273.75 | 6 |
| 10 Nov 2022 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | - |
| 09 Nov 2022 | 1,281.75 | 1,286.25 | 1,281.75 | 1,286.25 | 1,286.25 | 1 |
| 08 Nov 2022 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | - |
| 07 Nov 2022 | 1,288.50 | 1,288.50 | 1,288.50 | 1,288.50 | 1,288.50 | 1 |
| 03 Nov 2022 | 1,297.75 | 1,300.00 | 1,297.00 | 1,297.50 | 1,297.50 | 14 |
| 02 Nov 2022 | 1,277.50 | 1,286.75 | 1,277.50 | 1,286.75 | 1,286.75 | 1 |
| 01 Nov 2022 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | - |
| 31 Oct 2022 | 1,290.00 | 1,292.50 | 1,287.75 | 1,287.75 | 1,287.75 | 4 |
| 30 Oct 2022 | 1,279.00 | 1,284.00 | 1,279.00 | 1,284.00 | 1,284.00 | 7 |
| 27 Oct 2022 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1 |
| 26 Oct 2022 | 1,261.50 | 1,265.00 | 1,261.50 | 1,265.00 | 1,265.00 | 1 |
| 25 Oct 2022 | 1,275.00 | 1,275.00 | 1,268.00 | 1,268.00 | 1,268.00 | 3 |
| 24 Oct 2022 | 1,271.50 | 1,271.50 | 1,271.50 | 1,271.50 | 1,271.50 | - |
| 23 Oct 2022 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | - |
| 20 Oct 2022 | 1,267.00 | 1,272.50 | 1,267.00 | 1,272.50 | 1,272.50 | 2 |
| 19 Oct 2022 | 1,267.00 | 1,270.00 | 1,265.00 | 1,268.25 | 1,268.25 | 19 |
| 18 Oct 2022 | 1,265.00 | 1,272.25 | 1,265.00 | 1,272.25 | 1,272.25 | 7 |
| 17 Oct 2022 | 1,265.00 | 1,269.25 | 1,265.00 | 1,269.25 | 1,269.25 | 10 |
| 16 Oct 2022 | 1,268.50 | 1,268.50 | 1,263.00 | 1,263.00 | 1,263.00 | 8 |
| 13 Oct 2022 | 1,259.25 | 1,259.25 | 1,259.25 | 1,259.25 | 1,259.25 | - |
| 12 Oct 2022 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 3 |
| 11 Oct 2022 | 1,260.00 | 1,260.00 | 1,253.75 | 1,253.75 | 1,253.75 | 5 |
| 10 Oct 2022 | 1,260.00 | 1,260.00 | 1,257.25 | 1,257.25 | 1,257.25 | 4 |
| 09 Oct 2022 | 1,260.00 | 1,260.00 | 1,257.75 | 1,257.75 | 1,257.75 | 10 |
| 06 Oct 2022 | 1,257.75 | 1,257.75 | 1,257.75 | 1,257.75 | 1,257.75 | - |
| 05 Oct 2022 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | 1 |
| 04 Oct 2022 | 1,259.50 | 1,261.50 | 1,259.50 | 1,261.50 | 1,261.50 | 3 |
| 03 Oct 2022 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - |
| 02 Oct 2022 | 1,245.50 | 1,245.50 | 1,245.50 | 1,245.50 | 1,245.50 | - |
| 29 Sept 2022 | 1,238.75 | 1,238.75 | 1,238.75 | 1,238.75 | 1,238.75 | - |
| 28 Sept 2022 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
| 27 Sept 2022 | 1,236.25 | 1,236.25 | 1,236.25 | 1,236.25 | 1,236.25 | - |
| 26 Sept 2022 | 1,229.75 | 1,229.75 | 1,229.75 | 1,229.75 | 1,229.75 | - |
| 25 Sept 2022 | 1,228.00 | 1,228.00 | 1,224.50 | 1,224.50 | 1,224.50 | 2 |
| 22 Sept 2022 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | - |
| 21 Sept 2022 | 1,250.00 | 1,251.50 | 1,250.00 | 1,251.50 | 1,251.50 | 3 |
| 20 Sept 2022 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.50 | - |
| 19 Sept 2022 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
| 18 Sept 2022 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | - |
| 15 Sept 2022 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | - |
| 14 Sept 2022 | 1,235.00 | 1,235.50 | 1,235.00 | 1,235.50 | 1,235.50 | 1 |
| 13 Sept 2022 | 1,245.25 | 1,245.25 | 1,245.25 | 1,245.25 | 1,245.25 | - |
| 12 Sept 2022 | 1,257.50 | 1,260.00 | 1,254.00 | 1,260.00 | 1,260.00 | 7 |
| 11 Sept 2022 | 1,250.00 | 1,258.50 | 1,250.00 | 1,258.50 | 1,258.50 | 4 |
| 08 Sept 2022 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
| *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.
