Register to chat with like-minded investors on our interactive forums.
SOYBEAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,145.90 | -15.60 | -1.34% | 1,160.20 | 1,162.50 | 1,145.70 | 0 |
| Apr 17 2024 | 1,161.50 | 3.80 | 0.33% | 1,158.70 | 1,167.10 | 1,154.50 | 0 |
| Apr 16 2024 | 1,157.70 | -12.00 | -1.03% | 1,169.00 | 1,174.60 | 1,155.70 | 0 |
| Apr 15 2024 | 1,169.70 | -12.00 | -1.02% | 1,185.20 | 1,185.70 | 1,166.60 | 0 |
| Apr 12 2024 | 1,181.70 | 11.30 | 0.97% | 1,168.40 | 1,189.60 | 1,164.00 | 0 |
| Apr 11 2024 | 1,170.40 | -3.50 | -0.30% | 1,174.40 | 1,176.10 | 1,160.80 | 0 |
| Apr 10 2024 | 1,173.90 | -12.50 | -1.05% | 1,185.20 | 1,205.30 | 1,173.40 | 43,000,000 |
| Apr 09 2024 | 1,186.40 | -5.90 | -0.49% | 1,187.50 | 1,193.60 | 1,181.80 | 0 |
| Apr 08 2024 | 1,192.30 | -2.50 | -0.21% | 1,195.50 | 1,200.90 | 1,189.80 | 0 |
| Apr 05 2024 | 1,194.80 | 11.20 | 0.95% | 1,187.70 | 1,198.10 | 1,180.90 | 0 |
| Apr 04 2024 | 1,183.60 | -10.60 | -0.89% | 1,192.10 | 1,194.60 | 1,178.60 | 0 |
| Apr 03 2024 | 1,194.20 | -1.70 | -0.14% | 1,182.90 | 1,203.50 | 1,163.00 | 20,000,000 |
| Apr 02 2024 | 1,195.90 | 3.80 | 0.32% | 1,193.60 | 1,207.40 | 1,190.50 | 0 |
| Apr 01 2024 | 1,192.10 | -7.20 | -0.60% | 1,203.40 | 1,209.70 | 1,190.10 | 0 |
| Mar 29 2024 | 1,199.30 | 0.00 | 0.00% | 1,199.30 | 1,199.30 | 1,199.30 | 0 |
| Mar 28 2024 | 1,199.30 | 0.00 | 0.00% | 1,198.40 | 1,205.70 | 1,184.50 | 0 |
| Mar 27 2024 | 1,199.30 | -5.60 | -0.46% | 1,201.70 | 1,204.70 | 1,196.60 | 0 |
| Mar 26 2024 | 1,204.90 | -8.70 | -0.72% | 1,212.40 | 1,228.80 | 1,204.70 | 34,000,000 |
| Mar 25 2024 | 1,213.60 | 16.00 | 1.34% | 1,200.20 | 1,215.80 | 1,194.30 | 0 |
| Mar 22 2024 | 1,197.60 | -19.30 | -1.59% | 1,215.70 | 1,215.90 | 1,194.90 | 0 |
| Mar 21 2024 | 1,216.90 | 1.20 | 0.10% | 1,215.80 | 1,231.70 | 1,209.70 | 0 |
| Mar 20 2024 | 1,215.70 | 24.50 | 2.06% | 1,192.00 | 1,216.80 | 1,189.00 | 0 |
| Mar 19 2024 | 1,191.20 | -2.30 | -0.19% | 1,192.90 | 1,197.50 | 1,186.70 | 0 |
| Mar 18 2024 | 1,193.50 | -9.60 | -0.80% | 1,208.50 | 1,211.00 | 1,192.10 | 0 |
| Mar 15 2024 | 1,203.10 | 3.30 | 0.28% | 1,198.70 | 1,204.10 | 1,188.00 | 0 |
| Mar 14 2024 | 1,199.80 | 0.00 | 0.00% | 1,199.80 | 1,199.80 | 1,199.80 | 0 |
| Mar 13 2024 | 1,199.80 | 2.30 | 0.19% | 1,195.60 | 1,203.00 | 1,186.60 | 0 |
| Mar 12 2024 | 1,197.50 | 14.80 | 1.25% | 1,182.90 | 1,199.70 | 1,179.20 | 0 |
| Mar 11 2024 | 1,182.70 | -4.20 | -0.35% | 1,186.60 | 1,199.80 | 1,177.70 | 10,000,000 |
| Mar 08 2024 | 1,186.90 | 19.20 | 1.64% | 1,165.70 | 1,187.10 | 1,156.00 | 0 |
| Mar 07 2024 | 1,167.70 | 16.70 | 1.45% | 1,151.30 | 1,168.50 | 1,148.90 | 0 |
| Mar 06 2024 | 1,151.00 | 0.70 | 0.06% | 1,151.60 | 1,154.90 | 1,142.10 | 0 |
| Mar 05 2024 | 1,150.30 | -5.60 | -0.48% | 1,156.90 | 1,160.00 | 1,148.40 | 0 |
| Mar 04 2024 | 1,155.90 | 5.10 | 0.44% | 1,154.70 | 1,167.10 | 1,152.50 | 0 |
| Mar 01 2024 | 1,150.80 | 10.90 | 0.96% | 1,140.60 | 1,152.90 | 1,138.30 | 0 |
| Feb 29 2024 | 1,139.90 | -7.00 | -0.61% | 1,145.30 | 1,149.40 | 1,129.10 | 0 |
| Feb 28 2024 | 1,146.90 | 3.50 | 0.31% | 1,143.90 | 1,151.80 | 1,134.70 | 0 |
| Feb 27 2024 | 1,143.40 | -0.40 | -0.03% | 1,145.10 | 1,161.60 | 1,139.00 | 0 |
| Feb 26 2024 | 1,143.80 | 0.80 | 0.07% | 1,144.10 | 1,150.90 | 1,133.70 | 0 |
| Feb 23 2024 | 1,143.00 | -9.40 | -0.82% | 1,153.90 | 1,158.20 | 1,138.10 | 0 |
| Feb 22 2024 | 1,152.40 | -11.80 | -1.01% | 1,166.10 | 1,171.00 | 1,151.60 | 0 |
| Feb 21 2024 | 1,164.20 | -18.70 | -1.58% | 1,183.10 | 1,183.10 | 1,161.80 | 0 |
| Feb 20 2024 | 1,182.90 | 6.20 | 0.53% | 1,181.50 | 1,191.60 | 1,176.90 | 0 |
| Feb 19 2024 | 1,176.70 | 0.00 | 0.00% | 1,176.70 | 1,176.70 | 1,176.70 | 0 |
| Feb 16 2024 | 1,176.70 | 10.70 | 0.92% | 1,166.80 | 1,176.80 | 1,165.10 | 0 |
| Feb 15 2024 | 1,166.00 | -7.30 | -0.62% | 1,172.40 | 1,178.70 | 1,163.70 | 0 |
| Feb 14 2024 | 1,173.30 | -18.10 | -1.52% | 1,190.40 | 1,192.80 | 1,173.20 | 0 |
| Feb 13 2024 | 1,191.40 | -4.50 | -0.38% | 1,194.60 | 1,200.50 | 1,187.80 | 0 |
| Feb 12 2024 | 1,195.90 | 6.70 | 0.56% | 1,188.50 | 1,201.10 | 1,187.40 | 0 |
| Feb 09 2024 | 1,189.20 | -10.90 | -0.91% | 1,201.20 | 1,202.40 | 1,186.60 | 0 |
| Feb 08 2024 | 1,200.10 | 4.40 | 0.37% | 1,195.60 | 1,209.90 | 1,186.20 | 0 |
| Feb 07 2024 | 1,195.70 | -10.20 | -0.85% | 1,205.50 | 1,208.10 | 1,186.10 | 0 |
| Feb 06 2024 | 1,205.90 | 2.40 | 0.20% | 1,202.10 | 1,220.40 | 1,199.50 | 10,000,000 |
| Feb 05 2024 | 1,203.50 | 9.20 | 0.77% | 1,194.80 | 1,203.90 | 1,186.70 | 0 |
| Feb 02 2024 | 1,194.30 | -15.40 | -1.27% | 1,209.80 | 1,214.40 | 1,193.00 | 0 |
| Feb 01 2024 | 1,209.70 | -18.70 | -1.52% | 1,227.10 | 1,227.70 | 1,206.50 | 0 |
| Jan 31 2024 | 1,228.40 | 2.90 | 0.24% | 1,223.70 | 1,229.10 | 1,212.30 | 0 |
| Jan 30 2024 | 1,225.50 | 26.10 | 2.18% | 1,198.90 | 1,226.10 | 1,194.10 | 0 |
| Jan 29 2024 | 1,199.40 | -12.90 | -1.06% | 1,214.60 | 1,216.40 | 1,197.80 | 0 |
| Jan 26 2024 | 1,212.30 | -13.80 | -1.13% | 1,225.60 | 1,234.30 | 1,212.20 | 0 |
| Jan 25 2024 | 1,226.10 | -16.20 | -1.30% | 1,244.00 | 1,250.10 | 1,219.60 | 0 |
| Jan 24 2024 | 1,242.30 | -0.60 | -0.05% | 1,242.80 | 1,248.90 | 1,238.80 | 0 |
| Jan 23 2024 | 1,242.90 | 15.20 | 1.24% | 1,227.00 | 1,243.70 | 1,225.50 | 0 |
| Jan 22 2024 | 1,227.70 | 10.10 | 0.83% | 1,221.50 | 1,229.60 | 1,214.20 | 0 |
