Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
60,954.55 -1,187.00 (-1.91%) CMC Crypto 200
1,318.41 +18.31 (+1.41%)
Soybean Futures,Nov-2027 (ZSX27.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:18PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1 |
| 07 May 2024 | 1,145.25 | 1,150.00 | 1,145.25 | 1,145.25 | 1,145.25 | 1 |
| 06 May 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
| 03 May 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| 02 May 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
| 01 May 2024 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | - |
| 30 Apr 2024 | 1,096.25 | 1,096.25 | 1,093.75 | 1,093.75 | 1,093.75 | 1 |
| 29 Apr 2024 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | - |
| 26 Apr 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
| 25 Apr 2024 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | - |
| 24 Apr 2024 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | - |
| 23 Apr 2024 | 1,100.00 | 1,100.50 | 1,100.00 | 1,100.50 | 1,100.50 | 1 |
| 22 Apr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 19 Apr 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - |
| 18 Apr 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
| 17 Apr 2024 | 1,097.75 | 1,097.75 | 1,097.75 | 1,097.75 | 1,097.75 | - |
| 16 Apr 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - |
| 15 Apr 2024 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | - |
| 12 Apr 2024 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | - |
| 11 Apr 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - |
| 10 Apr 2024 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | - |
| 09 Apr 2024 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | - |
| 08 Apr 2024 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | - |
| 05 Apr 2024 | 1,115.25 | 1,115.25 | 1,115.25 | 1,115.25 | 1,115.25 | - |
| 04 Apr 2024 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
| 03 Apr 2024 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | - |
| 02 Apr 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
| 01 Apr 2024 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | - |
| 28 Mar 2024 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | - |
| 27 Mar 2024 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | - |
| 26 Mar 2024 | 1,116.75 | 1,116.75 | 1,116.75 | 1,116.75 | 1,116.75 | - |
| 25 Mar 2024 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | - |
| 22 Mar 2024 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | - |
| 21 Mar 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
| 20 Mar 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
| 19 Mar 2024 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | - |
| 18 Mar 2024 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | - |
| 15 Mar 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - |
| 14 Mar 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 13 Mar 2024 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - |
| 12 Mar 2024 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | - |
| 11 Mar 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
| 08 Mar 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
| 07 Mar 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| 06 Mar 2024 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | - |
| 05 Mar 2024 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | - |
| 04 Mar 2024 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | - |
| 01 Mar 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - |
| 29 Feb 2024 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | - |
| 28 Feb 2024 | 1,079.75 | 1,079.75 | 1,079.75 | 1,079.75 | 1,079.75 | - |
| 27 Feb 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
| 26 Feb 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
| 23 Feb 2024 | 1,080.00 | 1,080.00 | 1,075.50 | 1,075.50 | 1,075.50 | 1 |
| 22 Feb 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1 |
| 21 Feb 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
| 20 Feb 2024 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | - |
| 16 Feb 2024 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | - |
| 15 Feb 2024 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | - |
| 14 Feb 2024 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | - |
| 13 Feb 2024 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | - |
| 12 Feb 2024 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | - |
| 09 Feb 2024 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | - |
| 08 Feb 2024 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | - |
| 07 Feb 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
| 06 Feb 2024 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | - |
| 05 Feb 2024 | 1,064.25 | 1,064.25 | 1,064.25 | 1,064.25 | 1,064.25 | - |
| 02 Feb 2024 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | - |
| 01 Feb 2024 | 1,072.25 | 1,072.25 | 1,072.25 | 1,072.25 | 1,072.25 | - |
| 31 Jan 2024 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | - |
| 30 Jan 2024 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | - |
| 29 Jan 2024 | 1,070.25 | 1,070.25 | 1,070.25 | 1,070.25 | 1,070.25 | - |
| 26 Jan 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| 25 Jan 2024 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | - |
| 24 Jan 2024 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | - |
| 23 Jan 2024 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | - |
| 22 Jan 2024 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | - |
| 19 Jan 2024 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | - |
| 18 Jan 2024 | 1,071.75 | 1,071.75 | 1,071.75 | 1,071.75 | 1,071.75 | - |
| 17 Jan 2024 | 1,076.75 | 1,076.75 | 1,076.75 | 1,076.75 | 1,076.75 | - |
| 16 Jan 2024 | 1,088.75 | 1,088.75 | 1,088.75 | 1,088.75 | 1,088.75 | - |
| 12 Jan 2024 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | - |
| 11 Jan 2024 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | - |
| 10 Jan 2024 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | - |
| 09 Jan 2024 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | - |
| 08 Jan 2024 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - |
| 05 Jan 2024 | 1,087.75 | 1,087.75 | 1,087.75 | 1,087.75 | 1,087.75 | - |
| 04 Jan 2024 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - |
| 03 Jan 2024 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | - |
| 02 Jan 2024 | 1,089.75 | 1,089.75 | 1,089.75 | 1,089.75 | 1,089.75 | - |
| 29 Dec 2023 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - |
| 28 Dec 2023 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
| 27 Dec 2023 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | - |
| 26 Dec 2023 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | - |
| 22 Dec 2023 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
| 21 Dec 2023 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
| 20 Dec 2023 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
| 19 Dec 2023 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - |
| 18 Dec 2023 | 1,129.75 | 1,129.75 | 1,129.75 | 1,129.75 | 1,129.75 | - |
| 15 Dec 2023 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | - |
| 14 Dec 2023 | 1,128.25 | 1,128.25 | 1,128.25 | 1,128.25 | 1,128.25 | - |
| *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.