Soybean Oil Futures,Jul-2024 (ZL=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 09:20PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 43.40 | 43.54 | 43.22 | 43.27 | 43.27 | 2,803 |
| Apr 30, 2024 | 43.59 | 43.59 | 41.99 | 42.29 | 42.29 | 26,496 |
| Apr 29, 2024 | 45.01 | 45.35 | 43.65 | 43.69 | 43.69 | 26,496 |
| Apr 26, 2024 | 44.85 | 45.13 | 44.66 | 44.93 | 44.93 | 34,818 |
| Apr 25, 2024 | 44.66 | 44.89 | 44.01 | 44.82 | 44.82 | 44,537 |
| Apr 24, 2024 | 45.29 | 45.38 | 44.50 | 44.66 | 44.66 | 40,210 |
| Apr 23, 2024 | 45.00 | 45.47 | 44.69 | 45.31 | 45.31 | 53,912 |
| Apr 22, 2024 | 44.47 | 45.50 | 44.36 | 45.04 | 45.04 | 72,103 |
| Apr 19, 2024 | 43.98 | 44.66 | 43.50 | 44.38 | 44.38 | 48,791 |
| Apr 18, 2024 | 45.08 | 45.27 | 43.79 | 44.12 | 44.12 | 62,523 |
| Apr 17, 2024 | 44.94 | 45.31 | 44.56 | 45.00 | 45.00 | 53,213 |
| Apr 16, 2024 | 45.40 | 45.44 | 44.57 | 44.91 | 44.91 | 66,335 |
| Apr 15, 2024 | 45.90 | 46.32 | 45.33 | 45.47 | 45.47 | 70,441 |
| Apr 12, 2024 | 46.02 | 46.67 | 45.59 | 45.89 | 45.89 | 78,513 |
| Apr 11, 2024 | 47.60 | 47.60 | 45.96 | 46.02 | 46.02 | 100,969 |
| Apr 10, 2024 | 47.61 | 48.03 | 46.92 | 47.60 | 47.60 | 105,645 |
| Apr 09, 2024 | 47.90 | 48.23 | 47.31 | 47.52 | 47.52 | 85,675 |
| Apr 08, 2024 | 49.05 | 49.13 | 47.67 | 47.90 | 47.90 | 88,030 |
| Apr 05, 2024 | 48.18 | 49.15 | 48.01 | 48.89 | 48.89 | 84,649 |
| Apr 04, 2024 | 48.85 | 49.10 | 47.83 | 48.15 | 48.15 | 82,996 |
| Apr 03, 2024 | 48.70 | 49.26 | 48.27 | 48.85 | 48.85 | 91,729 |
| Apr 02, 2024 | 48.24 | 49.77 | 48.20 | 48.60 | 48.60 | 108,947 |
| Apr 01, 2024 | 48.12 | 48.79 | 48.06 | 48.24 | 48.24 | 57,826 |
| Mar 28, 2024 | 47.70 | 48.20 | 47.25 | 47.95 | 47.95 | 73,831 |
| Mar 27, 2024 | 48.42 | 48.43 | 47.39 | 47.67 | 47.67 | 70,663 |
| Mar 26, 2024 | 49.02 | 49.16 | 48.38 | 48.42 | 48.42 | 55,761 |
| Mar 25, 2024 | 47.75 | 49.09 | 47.55 | 49.02 | 49.02 | 84,656 |
| Mar 22, 2024 | 48.79 | 48.79 | 47.62 | 47.64 | 47.64 | 65,953 |
| Mar 21, 2024 | 49.10 | 49.76 | 48.33 | 48.79 | 48.79 | 75,820 |
| Mar 20, 2024 | 48.14 | 49.16 | 48.01 | 49.00 | 49.00 | 76,720 |
| Mar 19, 2024 | 48.71 | 48.81 | 48.10 | 48.14 | 48.14 | 64,615 |
| Mar 18, 2024 | 49.54 | 49.80 | 48.14 | 48.70 | 48.70 | 91,936 |
| Mar 15, 2024 | 48.45 | 49.61 | 47.76 | 49.42 | 49.42 | 81,304 |
| Mar 14, 2024 | 48.01 | 48.01 | 47.94 | 47.94 | 47.94 | 91,820 |
| Mar 13, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 160 |
| Mar 12, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 61 |
| Mar 11, 2024 | 46.00 | 46.09 | 46.00 | 46.05 | 46.05 | 61 |
| Mar 08, 2024 | 45.73 | 45.73 | 44.74 | 45.60 | 45.60 | 122 |
| Mar 07, 2024 | 45.32 | 45.95 | 45.32 | 45.83 | 45.83 | 250 |
| Mar 06, 2024 | 45.00 | 45.00 | 44.78 | 44.78 | 44.78 | 102 |
| Mar 05, 2024 | 44.46 | 44.84 | 44.33 | 44.51 | 44.51 | 624 |
| Mar 04, 2024 | 44.79 | 44.97 | 44.54 | 44.65 | 44.65 | 311 |
| Mar 01, 2024 | 44.75 | 45.12 | 44.23 | 44.62 | 44.62 | 700 |
| Feb 29, 2024 | 44.76 | 44.90 | 44.20 | 44.66 | 44.66 | 1,294 |
| Feb 28, 2024 | 44.92 | 45.11 | 44.33 | 44.66 | 44.66 | 14,495 |
| Feb 27, 2024 | 44.47 | 45.50 | 44.41 | 44.91 | 44.91 | 37,624 |
| Feb 26, 2024 | 44.02 | 44.65 | 43.66 | 44.40 | 44.40 | 39,348 |
| Feb 23, 2024 | 44.21 | 44.59 | 43.57 | 44.02 | 44.02 | 37,688 |
| Feb 22, 2024 | 44.83 | 45.34 | 44.07 | 44.21 | 44.21 | 48,034 |
| Feb 21, 2024 | 45.50 | 45.63 | 44.67 | 44.83 | 44.83 | 51,005 |
| Feb 20, 2024 | 45.80 | 46.08 | 44.94 | 45.41 | 45.41 | 47,654 |
| Feb 16, 2024 | 46.06 | 46.35 | 45.43 | 45.59 | 45.59 | 56,119 |
| Feb 15, 2024 | 46.23 | 46.34 | 45.56 | 46.00 | 46.00 | 65,606 |
| Feb 14, 2024 | 47.36 | 47.54 | 46.12 | 46.35 | 46.35 | 66,207 |
| Feb 13, 2024 | 46.99 | 47.70 | 46.24 | 47.30 | 47.30 | 71,422 |
| Feb 12, 2024 | 47.26 | 47.34 | 46.51 | 46.90 | 46.90 | 62,663 |
| Feb 09, 2024 | 47.94 | 48.45 | 46.91 | 47.26 | 47.26 | 97,965 |
| Feb 08, 2024 | 46.76 | 48.16 | 46.67 | 47.94 | 47.94 | 104,128 |
| Feb 07, 2024 | 46.00 | 46.89 | 45.33 | 46.76 | 46.76 | 81,816 |
| Feb 06, 2024 | 45.35 | 46.26 | 45.33 | 45.94 | 45.94 | 64,269 |
| Feb 05, 2024 | 44.73 | 45.45 | 44.51 | 45.33 | 45.33 | 73,096 |
| Feb 02, 2024 | 45.73 | 45.75 | 44.58 | 44.73 | 44.73 | 59,074 |
| Feb 01, 2024 | 46.02 | 46.38 | 45.32 | 45.60 | 45.60 | 73,563 |
| Jan 31, 2024 | 46.00 | 46.30 | 45.26 | 46.02 | 46.02 | 63,673 |
| Jan 30, 2024 | 45.55 | 46.19 | 44.89 | 46.00 | 46.00 | 67,693 |
| Jan 29, 2024 | 47.13 | 47.14 | 45.18 | 45.55 | 45.55 | 81,992 |
| Jan 26, 2024 | 46.67 | 47.08 | 46.08 | 46.93 | 46.93 | 61,418 |
| Jan 25, 2024 | 47.32 | 47.47 | 46.12 | 46.53 | 46.53 | 89,118 |
| Jan 24, 2024 | 48.18 | 48.43 | 47.20 | 47.32 | 47.32 | 66,323 |
| Jan 23, 2024 | 48.15 | 48.65 | 47.86 | 48.21 | 48.21 | 54,638 |
| Jan 22, 2024 | 46.77 | 48.26 | 46.77 | 48.16 | 48.16 | 60,279 |
| Jan 19, 2024 | 47.73 | 48.12 | 46.76 | 46.90 | 46.90 | 75,357 |
| Jan 18, 2024 | 47.70 | 48.20 | 46.96 | 47.62 | 47.62 | 53,933 |
| Jan 17, 2024 | 47.25 | 47.86 | 46.58 | 47.70 | 47.70 | 68,536 |
| Jan 16, 2024 | 48.35 | 48.59 | 47.22 | 47.25 | 47.25 | 74,302 |
| Jan 12, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 95,524 |
| Jan 11, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 10 |
| Jan 10, 2024 | 47.92 | 47.92 | 47.86 | 47.86 | 47.86 | 34 |
| Jan 09, 2024 | 48.23 | 48.30 | 48.12 | 48.12 | 48.12 | 142 |
| Jan 08, 2024 | 46.36 | 47.44 | 46.36 | 47.44 | 47.44 | 161 |
| Jan 05, 2024 | 47.70 | 47.70 | 47.17 | 47.17 | 47.17 | 200 |
| Jan 04, 2024 | 47.81 | 47.97 | 47.81 | 47.88 | 47.88 | 516 |
| Jan 03, 2024 | 47.61 | 48.32 | 47.54 | 48.10 | 48.10 | 641 |
| Jan 02, 2024 | 47.81 | 47.99 | 46.89 | 47.79 | 47.79 | 1,108 |
| Dec 29, 2023 | 47.59 | 47.88 | 47.32 | 47.84 | 47.84 | 1,179 |
| Dec 28, 2023 | 48.50 | 48.77 | 47.40 | 47.49 | 47.49 | 7,542 |
| Dec 27, 2023 | 47.91 | 48.44 | 46.93 | 48.24 | 48.24 | 15,932 |
| Dec 26, 2023 | 48.90 | 49.03 | 47.24 | 47.91 | 47.91 | 14,513 |
| Dec 22, 2023 | 49.19 | 49.48 | 48.46 | 48.53 | 48.53 | 24,090 |
| Dec 21, 2023 | 50.53 | 50.59 | 49.00 | 49.04 | 49.04 | 27,131 |
| Dec 20, 2023 | 50.73 | 51.64 | 49.98 | 50.56 | 50.56 | 45,692 |
| Dec 19, 2023 | 50.73 | 51.26 | 50.01 | 50.73 | 50.73 | 37,379 |
| Dec 18, 2023 | 50.20 | 50.95 | 49.77 | 50.64 | 50.64 | 49,498 |
| Dec 15, 2023 | 49.80 | 50.15 | 48.59 | 49.99 | 49.99 | 51,029 |
| Dec 14, 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 61,401 |
| Dec 13, 2023 | 50.35 | 50.35 | 49.79 | 49.82 | 49.82 | 626 |
| Dec 12, 2023 | 51.50 | 51.50 | 50.39 | 50.39 | 50.39 | 37 |
| Dec 11, 2023 | 50.74 | 51.06 | 50.71 | 51.06 | 51.06 | 40 |
| Dec 08, 2023 | 51.21 | 51.21 | 50.15 | 50.15 | 50.15 | 100 |
| Dec 07, 2023 | 50.68 | 51.11 | 50.68 | 51.11 | 51.11 | 270 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.