Soybean Oil Futures,Jul-2024 (ZL=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 05:41AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 45.27 | 45.47 | 45.04 | 45.23 | 45.23 | 7,841 |
| 24 Apr 2024 | 45.29 | 45.38 | 44.50 | 44.66 | 44.66 | 53,912 |
| 23 Apr 2024 | 45.00 | 45.47 | 44.69 | 45.31 | 45.31 | 53,912 |
| 22 Apr 2024 | 44.47 | 45.50 | 44.36 | 45.04 | 45.04 | 72,103 |
| 19 Apr 2024 | 43.98 | 44.66 | 43.50 | 44.38 | 44.38 | 48,791 |
| 18 Apr 2024 | 45.08 | 45.27 | 43.79 | 44.12 | 44.12 | 62,523 |
| 17 Apr 2024 | 44.94 | 45.31 | 44.56 | 45.00 | 45.00 | 53,213 |
| 16 Apr 2024 | 45.40 | 45.44 | 44.57 | 44.91 | 44.91 | 66,335 |
| 15 Apr 2024 | 45.90 | 46.32 | 45.33 | 45.47 | 45.47 | 70,441 |
| 12 Apr 2024 | 46.02 | 46.67 | 45.59 | 45.89 | 45.89 | 78,513 |
| 11 Apr 2024 | 47.60 | 47.60 | 45.96 | 46.02 | 46.02 | 100,969 |
| 10 Apr 2024 | 47.61 | 48.03 | 46.92 | 47.60 | 47.60 | 105,645 |
| 09 Apr 2024 | 47.90 | 48.23 | 47.31 | 47.52 | 47.52 | 85,675 |
| 08 Apr 2024 | 49.05 | 49.13 | 47.67 | 47.90 | 47.90 | 88,030 |
| 05 Apr 2024 | 48.18 | 49.15 | 48.01 | 48.89 | 48.89 | 84,649 |
| 04 Apr 2024 | 48.85 | 49.10 | 47.83 | 48.15 | 48.15 | 82,996 |
| 03 Apr 2024 | 48.70 | 49.26 | 48.27 | 48.85 | 48.85 | 91,729 |
| 02 Apr 2024 | 48.24 | 49.77 | 48.20 | 48.60 | 48.60 | 108,947 |
| 01 Apr 2024 | 48.12 | 48.79 | 48.06 | 48.24 | 48.24 | 57,826 |
| 28 Mar 2024 | 47.70 | 48.20 | 47.25 | 47.95 | 47.95 | 73,831 |
| 27 Mar 2024 | 48.42 | 48.43 | 47.39 | 47.67 | 47.67 | 70,663 |
| 26 Mar 2024 | 49.02 | 49.16 | 48.38 | 48.42 | 48.42 | 55,761 |
| 25 Mar 2024 | 47.75 | 49.09 | 47.55 | 49.02 | 49.02 | 84,656 |
| 22 Mar 2024 | 48.79 | 48.79 | 47.62 | 47.64 | 47.64 | 65,953 |
| 21 Mar 2024 | 49.10 | 49.76 | 48.33 | 48.79 | 48.79 | 75,820 |
| 20 Mar 2024 | 48.14 | 49.16 | 48.01 | 49.00 | 49.00 | 76,720 |
| 19 Mar 2024 | 48.71 | 48.81 | 48.10 | 48.14 | 48.14 | 64,615 |
| 18 Mar 2024 | 49.54 | 49.80 | 48.14 | 48.70 | 48.70 | 91,936 |
| 15 Mar 2024 | 48.45 | 49.61 | 47.76 | 49.42 | 49.42 | 81,304 |
| 14 Mar 2024 | 48.01 | 48.01 | 47.94 | 47.94 | 47.94 | 91,820 |
| 13 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 160 |
| 12 Mar 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 61 |
| 11 Mar 2024 | 46.00 | 46.09 | 46.00 | 46.05 | 46.05 | 61 |
| 08 Mar 2024 | 45.73 | 45.73 | 44.74 | 45.60 | 45.60 | 122 |
| 07 Mar 2024 | 45.32 | 45.95 | 45.32 | 45.83 | 45.83 | 250 |
| 06 Mar 2024 | 45.00 | 45.00 | 44.78 | 44.78 | 44.78 | 102 |
| 05 Mar 2024 | 44.46 | 44.84 | 44.33 | 44.51 | 44.51 | 624 |
| 04 Mar 2024 | 44.79 | 44.97 | 44.54 | 44.65 | 44.65 | 311 |
| 01 Mar 2024 | 44.75 | 45.12 | 44.23 | 44.62 | 44.62 | 700 |
| 29 Feb 2024 | 44.76 | 44.90 | 44.20 | 44.66 | 44.66 | 1,294 |
| 28 Feb 2024 | 44.92 | 45.11 | 44.33 | 44.66 | 44.66 | 14,495 |
| 27 Feb 2024 | 44.47 | 45.50 | 44.41 | 44.91 | 44.91 | 37,624 |
| 26 Feb 2024 | 44.02 | 44.65 | 43.66 | 44.40 | 44.40 | 39,348 |
| 23 Feb 2024 | 44.21 | 44.59 | 43.57 | 44.02 | 44.02 | 37,688 |
| 22 Feb 2024 | 44.83 | 45.34 | 44.07 | 44.21 | 44.21 | 48,034 |
| 21 Feb 2024 | 45.50 | 45.63 | 44.67 | 44.83 | 44.83 | 51,005 |
| 20 Feb 2024 | 45.80 | 46.08 | 44.94 | 45.41 | 45.41 | 47,654 |
| 16 Feb 2024 | 46.06 | 46.35 | 45.43 | 45.59 | 45.59 | 56,119 |
| 15 Feb 2024 | 46.23 | 46.34 | 45.56 | 46.00 | 46.00 | 65,606 |
| 14 Feb 2024 | 47.36 | 47.54 | 46.12 | 46.35 | 46.35 | 66,207 |
| 13 Feb 2024 | 46.99 | 47.70 | 46.24 | 47.30 | 47.30 | 71,422 |
| 12 Feb 2024 | 47.26 | 47.34 | 46.51 | 46.90 | 46.90 | 62,663 |
| 09 Feb 2024 | 47.94 | 48.45 | 46.91 | 47.26 | 47.26 | 97,965 |
| 08 Feb 2024 | 46.76 | 48.16 | 46.67 | 47.94 | 47.94 | 104,128 |
| 07 Feb 2024 | 46.00 | 46.89 | 45.33 | 46.76 | 46.76 | 81,816 |
| 06 Feb 2024 | 45.35 | 46.26 | 45.33 | 45.94 | 45.94 | 64,269 |
| 05 Feb 2024 | 44.73 | 45.45 | 44.51 | 45.33 | 45.33 | 73,096 |
| 02 Feb 2024 | 45.73 | 45.75 | 44.58 | 44.73 | 44.73 | 59,074 |
| 01 Feb 2024 | 46.02 | 46.38 | 45.32 | 45.60 | 45.60 | 73,563 |
| 31 Jan 2024 | 46.00 | 46.30 | 45.26 | 46.02 | 46.02 | 63,673 |
| 30 Jan 2024 | 45.55 | 46.19 | 44.89 | 46.00 | 46.00 | 67,693 |
| 29 Jan 2024 | 47.13 | 47.14 | 45.18 | 45.55 | 45.55 | 81,992 |
| 26 Jan 2024 | 46.67 | 47.08 | 46.08 | 46.93 | 46.93 | 61,418 |
| 25 Jan 2024 | 47.32 | 47.47 | 46.12 | 46.53 | 46.53 | 89,118 |
| 24 Jan 2024 | 48.18 | 48.43 | 47.20 | 47.32 | 47.32 | 66,323 |
| 23 Jan 2024 | 48.15 | 48.65 | 47.86 | 48.21 | 48.21 | 54,638 |
| 22 Jan 2024 | 46.77 | 48.26 | 46.77 | 48.16 | 48.16 | 60,279 |
| 19 Jan 2024 | 47.73 | 48.12 | 46.76 | 46.90 | 46.90 | 75,357 |
| 18 Jan 2024 | 47.70 | 48.20 | 46.96 | 47.62 | 47.62 | 53,933 |
| 17 Jan 2024 | 47.25 | 47.86 | 46.58 | 47.70 | 47.70 | 68,536 |
| 16 Jan 2024 | 48.35 | 48.59 | 47.22 | 47.25 | 47.25 | 74,302 |
| 12 Jan 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 95,524 |
| 11 Jan 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 10 |
| 10 Jan 2024 | 47.92 | 47.92 | 47.86 | 47.86 | 47.86 | 34 |
| 09 Jan 2024 | 48.23 | 48.30 | 48.12 | 48.12 | 48.12 | 142 |
| 08 Jan 2024 | 46.36 | 47.44 | 46.36 | 47.44 | 47.44 | 161 |
| 05 Jan 2024 | 47.70 | 47.70 | 47.17 | 47.17 | 47.17 | 200 |
| 04 Jan 2024 | 47.81 | 47.97 | 47.81 | 47.88 | 47.88 | 516 |
| 03 Jan 2024 | 47.61 | 48.32 | 47.54 | 48.10 | 48.10 | 641 |
| 02 Jan 2024 | 47.81 | 47.99 | 46.89 | 47.79 | 47.79 | 1,108 |
| 29 Dec 2023 | 47.59 | 47.88 | 47.32 | 47.84 | 47.84 | 1,179 |
| 28 Dec 2023 | 48.50 | 48.77 | 47.40 | 47.49 | 47.49 | 7,542 |
| 27 Dec 2023 | 47.91 | 48.44 | 46.93 | 48.24 | 48.24 | 15,932 |
| 26 Dec 2023 | 48.90 | 49.03 | 47.24 | 47.91 | 47.91 | 14,513 |
| 22 Dec 2023 | 49.19 | 49.48 | 48.46 | 48.53 | 48.53 | 24,090 |
| 21 Dec 2023 | 50.53 | 50.59 | 49.00 | 49.04 | 49.04 | 27,131 |
| 20 Dec 2023 | 50.73 | 51.64 | 49.98 | 50.56 | 50.56 | 45,692 |
| 19 Dec 2023 | 50.73 | 51.26 | 50.01 | 50.73 | 50.73 | 37,379 |
| 18 Dec 2023 | 50.20 | 50.95 | 49.77 | 50.64 | 50.64 | 49,498 |
| 15 Dec 2023 | 49.80 | 50.15 | 48.59 | 49.99 | 49.99 | 51,029 |
| 14 Dec 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 61,401 |
| 13 Dec 2023 | 50.35 | 50.35 | 49.79 | 49.82 | 49.82 | 626 |
| 12 Dec 2023 | 51.50 | 51.50 | 50.39 | 50.39 | 50.39 | 37 |
| 11 Dec 2023 | 50.74 | 51.06 | 50.71 | 51.06 | 51.06 | 40 |
| 08 Dec 2023 | 51.21 | 51.21 | 50.15 | 50.15 | 50.15 | 100 |
| 07 Dec 2023 | 50.68 | 51.11 | 50.68 | 51.11 | 51.11 | 270 |
| 06 Dec 2023 | 49.93 | 50.01 | 49.29 | 49.29 | 49.29 | 70 |
| 05 Dec 2023 | 51.02 | 51.07 | 49.68 | 50.22 | 50.22 | 94 |
| 04 Dec 2023 | 51.30 | 51.99 | 51.08 | 51.19 | 51.19 | 170 |
| 01 Dec 2023 | 52.51 | 52.51 | 51.38 | 51.38 | 51.38 | 276 |
| *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.