Soybean Oil Futures,Jul-2025 (ZLN25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:15PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 45.16 | 45.55 | 45.16 | 45.36 | 45.36 | 344 |
| Apr 30, 2024 | 45.71 | 45.71 | 44.80 | 45.12 | 45.12 | 1,087 |
| Apr 29, 2024 | 46.82 | 46.82 | 45.87 | 45.98 | 45.98 | 374 |
| Apr 26, 2024 | 46.85 | 46.90 | 46.82 | 46.90 | 46.90 | 71 |
| Apr 25, 2024 | 46.44 | 46.59 | 46.09 | 46.59 | 46.59 | 215 |
| Apr 24, 2024 | 46.76 | 46.80 | 46.37 | 46.43 | 46.43 | 322 |
| Apr 23, 2024 | 46.74 | 47.20 | 46.61 | 46.92 | 46.92 | 224 |
| Apr 22, 2024 | 46.15 | 47.00 | 46.15 | 46.72 | 46.72 | 350 |
| Apr 19, 2024 | 45.50 | 46.24 | 45.50 | 46.05 | 46.05 | 272 |
| Apr 18, 2024 | 46.55 | 46.63 | 45.82 | 45.88 | 45.88 | 378 |
| Apr 17, 2024 | 46.32 | 46.59 | 46.25 | 46.42 | 46.42 | 221 |
| Apr 16, 2024 | 46.80 | 46.80 | 46.47 | 46.51 | 46.51 | 474 |
| Apr 15, 2024 | 46.89 | 46.92 | 46.89 | 46.92 | 46.92 | 35 |
| Apr 12, 2024 | 47.48 | 47.54 | 47.03 | 47.27 | 47.27 | 242 |
| Apr 11, 2024 | 47.76 | 47.85 | 47.21 | 47.24 | 47.24 | 376 |
| Apr 10, 2024 | 48.63 | 48.63 | 48.00 | 48.52 | 48.52 | 139 |
| Apr 09, 2024 | 48.45 | 48.97 | 48.31 | 48.47 | 48.47 | 96 |
| Apr 08, 2024 | 48.85 | 48.85 | 48.47 | 48.73 | 48.73 | 119 |
| Apr 05, 2024 | 49.23 | 49.48 | 49.23 | 49.42 | 49.42 | 70 |
| Apr 04, 2024 | 48.96 | 48.97 | 48.75 | 48.80 | 48.80 | 461 |
| Apr 03, 2024 | 49.54 | 49.54 | 48.96 | 49.44 | 49.44 | 358 |
| Apr 02, 2024 | 49.26 | 49.73 | 49.10 | 49.12 | 49.12 | 181 |
| Apr 01, 2024 | 48.97 | 48.97 | 48.53 | 48.53 | 48.53 | 246 |
| Mar 28, 2024 | 47.83 | 48.47 | 47.82 | 48.47 | 48.47 | 197 |
| Mar 27, 2024 | 48.05 | 48.16 | 47.93 | 47.96 | 47.96 | 215 |
| Mar 26, 2024 | 48.80 | 48.80 | 48.64 | 48.67 | 48.67 | 214 |
| Mar 25, 2024 | 48.77 | 48.95 | 48.59 | 48.95 | 48.95 | 85 |
| Mar 22, 2024 | 48.18 | 48.18 | 47.84 | 47.84 | 47.84 | 230 |
| Mar 21, 2024 | 49.27 | 49.27 | 48.48 | 48.85 | 48.85 | 56 |
| Mar 20, 2024 | 48.66 | 49.06 | 48.66 | 49.00 | 49.00 | 224 |
| Mar 19, 2024 | 48.56 | 48.57 | 48.28 | 48.28 | 48.28 | 55 |
| Mar 18, 2024 | 48.33 | 48.70 | 48.33 | 48.70 | 48.70 | 52 |
| Mar 15, 2024 | 47.73 | 49.26 | 47.73 | 49.26 | 49.26 | 157 |
| Mar 14, 2024 | 48.72 | 48.72 | 48.20 | 48.20 | 48.20 | 221 |
| Mar 13, 2024 | 48.42 | 48.45 | 48.42 | 48.45 | 48.45 | 81 |
| Mar 12, 2024 | 47.42 | 47.73 | 47.35 | 47.73 | 47.73 | 72 |
| Mar 11, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 6 |
| Mar 08, 2024 | 46.36 | 46.36 | 45.34 | 46.22 | 46.22 | 335 |
| Mar 07, 2024 | 46.09 | 46.14 | 46.09 | 46.14 | 46.14 | 110 |
| Mar 06, 2024 | 45.61 | 45.65 | 45.37 | 45.42 | 45.42 | 108 |
| Mar 05, 2024 | 45.43 | 45.53 | 45.20 | 45.24 | 45.24 | 63 |
| Mar 04, 2024 | 45.49 | 45.49 | 45.42 | 45.42 | 45.42 | 29 |
| Mar 01, 2024 | 45.05 | 45.33 | 44.84 | 45.33 | 45.33 | 133 |
| Feb 29, 2024 | 45.07 | 45.44 | 45.07 | 45.44 | 45.44 | 57 |
| Feb 28, 2024 | 45.80 | 45.80 | 45.29 | 45.47 | 45.47 | 145 |
| Feb 27, 2024 | 45.84 | 45.84 | 45.61 | 45.61 | 45.61 | 43 |
| Feb 26, 2024 | 44.51 | 45.15 | 44.51 | 45.09 | 45.09 | 306 |
| Feb 23, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 34 |
| Feb 22, 2024 | 44.90 | 44.93 | 44.88 | 44.93 | 44.93 | 219 |
| Feb 21, 2024 | 45.03 | 45.40 | 45.00 | 45.13 | 45.13 | 71 |
| Feb 20, 2024 | 45.40 | 45.56 | 45.40 | 45.56 | 45.56 | 21 |
| Feb 16, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 20 |
| Feb 15, 2024 | 45.87 | 45.88 | 45.69 | 45.88 | 45.88 | 79 |
| Feb 14, 2024 | 46.19 | 46.36 | 46.18 | 46.34 | 46.34 | 91 |
| Feb 13, 2024 | 46.38 | 46.88 | 46.38 | 46.88 | 46.88 | 13 |
| Feb 12, 2024 | 46.21 | 46.66 | 46.21 | 46.54 | 46.54 | 40 |
| Feb 09, 2024 | 47.58 | 47.58 | 46.67 | 46.77 | 46.77 | 418 |
| Feb 08, 2024 | 47.06 | 47.06 | 47.03 | 47.06 | 47.06 | 93 |
| Feb 07, 2024 | 45.77 | 46.09 | 45.77 | 46.09 | 46.09 | 75 |
| Feb 06, 2024 | 45.59 | 45.59 | 45.54 | 45.54 | 45.54 | 14 |
| Feb 05, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 55 |
| Feb 02, 2024 | 45.26 | 45.26 | 44.75 | 44.87 | 44.87 | 200 |
| Feb 01, 2024 | 45.80 | 45.80 | 45.26 | 45.41 | 45.41 | 105 |
| Jan 31, 2024 | 45.90 | 45.91 | 45.90 | 45.91 | 45.91 | 65 |
| Jan 30, 2024 | 45.63 | 45.99 | 45.55 | 45.99 | 45.99 | 40 |
| Jan 29, 2024 | 46.02 | 46.02 | 45.97 | 45.98 | 45.98 | 49 |
| Jan 26, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 34 |
| Jan 25, 2024 | 46.22 | 46.60 | 46.20 | 46.60 | 46.60 | 121 |
| Jan 24, 2024 | 47.29 | 47.29 | 46.81 | 46.91 | 46.91 | 182 |
| Jan 23, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 17 |
| Jan 22, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 22 |
| Jan 19, 2024 | 47.00 | 47.00 | 46.34 | 46.40 | 46.40 | 61 |
| Jan 18, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Jan 17, 2024 | 46.77 | 46.85 | 46.68 | 46.68 | 46.68 | 54 |
| Jan 16, 2024 | 47.00 | 47.00 | 46.64 | 46.64 | 46.64 | 56 |
| Jan 12, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 5 |
| Jan 11, 2024 | 47.73 | 47.86 | 47.73 | 47.86 | 47.86 | 5 |
| Jan 10, 2024 | 47.50 | 47.53 | 47.49 | 47.49 | 47.49 | 23 |
| Jan 09, 2024 | 47.48 | 47.79 | 47.48 | 47.79 | 47.79 | 8 |
| Jan 08, 2024 | 46.50 | 47.13 | 46.50 | 47.13 | 47.13 | 13 |
| Jan 05, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 2 |
| Jan 04, 2024 | 47.63 | 47.63 | 47.56 | 47.56 | 47.56 | 7 |
| Jan 03, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| Jan 02, 2024 | 46.95 | 47.88 | 46.95 | 47.87 | 47.87 | 49 |
| Dec 29, 2023 | 47.30 | 47.58 | 47.30 | 47.58 | 47.58 | 10 |
| Dec 28, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 21 |
| Dec 27, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 37 |
| Dec 26, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Dec 22, 2023 | 48.76 | 48.76 | 48.51 | 48.51 | 48.51 | 21 |
| Dec 21, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Dec 20, 2023 | 49.87 | 49.87 | 49.57 | 49.57 | 49.57 | 1 |
| Dec 19, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| Dec 18, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 17 |
| Dec 15, 2023 | 48.26 | 48.94 | 48.26 | 48.94 | 48.94 | 17 |
| Dec 14, 2023 | 48.47 | 48.68 | 48.47 | 48.68 | 48.68 | 25 |
| Dec 13, 2023 | 48.54 | 48.56 | 48.47 | 48.52 | 48.52 | 7 |
| Dec 12, 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| Dec 11, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 36 |
| Dec 08, 2023 | 49.21 | 49.21 | 48.55 | 48.59 | 48.59 | 68 |
| Dec 07, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 119 |
| *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.