U.S. markets closed

Soybean Oil Futures,Jul-2024 (ZL=F)

CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
44.97+0.03 (+0.07%)
A partir del 11:15PM EDT. Mercado abierto.
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 abr 202445.0045.3144.9444.9744.973,224
19 abr 202443.9844.6643.5044.3844.3862,523
18 abr 202445.0845.2743.7944.1244.1262,523
17 abr 202444.9445.3144.5645.0045.0053,213
16 abr 202445.4045.4444.5744.9144.9166,335
15 abr 202445.9046.3245.3345.4745.4770,441
12 abr 202446.0246.6745.5945.8945.8978,513
11 abr 202447.6047.6045.9646.0246.02100,969
10 abr 202447.6148.0346.9247.6047.60105,645
09 abr 202447.9048.2347.3147.5247.5285,675
08 abr 202449.0549.1347.6747.9047.9088,030
05 abr 202448.1849.1548.0148.8948.8984,649
04 abr 202448.8549.1047.8348.1548.1582,996
03 abr 202448.7049.2648.2748.8548.8591,729
02 abr 202448.2449.7748.2048.6048.60108,947
01 abr 202448.1248.7948.0648.2448.2457,826
28 mar 202447.7048.2047.2547.9547.9573,831
27 mar 202448.4248.4347.3947.6747.6770,663
26 mar 202449.0249.1648.3848.4248.4255,761
25 mar 202447.7549.0947.5549.0249.0284,656
22 mar 202448.7948.7947.6247.6447.6465,953
21 mar 202449.1049.7648.3348.7948.7975,820
20 mar 202448.1449.1648.0149.0049.0076,720
19 mar 202448.7148.8148.1048.1448.1464,615
18 mar 202449.5449.8048.1448.7048.7091,936
15 mar 202448.4549.6147.7649.4249.4281,304
14 mar 202448.0148.0147.9447.9447.9491,820
13 mar 202447.9947.9947.9947.9947.99160
12 mar 202447.2347.2347.2347.2347.2361
11 mar 202446.0046.0946.0046.0546.0561
08 mar 202445.7345.7344.7445.6045.60122
07 mar 202445.3245.9545.3245.8345.83250
06 mar 202445.0045.0044.7844.7844.78102
05 mar 202444.4644.8444.3344.5144.51624
04 mar 202444.7944.9744.5444.6544.65311
01 mar 202444.7545.1244.2344.6244.62700
29 feb 202444.7644.9044.2044.6644.661,294
28 feb 202444.9245.1144.3344.6644.6614,495
27 feb 202444.4745.5044.4144.9144.9137,624
26 feb 202444.0244.6543.6644.4044.4039,348
23 feb 202444.2144.5943.5744.0244.0237,688
22 feb 202444.8345.3444.0744.2144.2148,034
21 feb 202445.5045.6344.6744.8344.8351,005
20 feb 202445.8046.0844.9445.4145.4147,654
16 feb 202446.0646.3545.4345.5945.5956,119
15 feb 202446.2346.3445.5646.0046.0065,606
14 feb 202447.3647.5446.1246.3546.3566,207
13 feb 202446.9947.7046.2447.3047.3071,422
12 feb 202447.2647.3446.5146.9046.9062,663
09 feb 202447.9448.4546.9147.2647.2697,965
08 feb 202446.7648.1646.6747.9447.94104,128
07 feb 202446.0046.8945.3346.7646.7681,816
06 feb 202445.3546.2645.3345.9445.9464,269
05 feb 202444.7345.4544.5145.3345.3373,096
02 feb 202445.7345.7544.5844.7344.7359,074
01 feb 202446.0246.3845.3245.6045.6073,563
31 ene 202446.0046.3045.2646.0246.0263,673
30 ene 202445.5546.1944.8946.0046.0067,693
29 ene 202447.1347.1445.1845.5545.5581,992
26 ene 202446.6747.0846.0846.9346.9361,418
25 ene 202447.3247.4746.1246.5346.5389,118
24 ene 202448.1848.4347.2047.3247.3266,323
23 ene 202448.1548.6547.8648.2148.2154,638
22 ene 202446.7748.2646.7748.1648.1660,279
19 ene 202447.7348.1246.7646.9046.9075,357
18 ene 202447.7048.2046.9647.6247.6253,933
17 ene 202447.2547.8646.5847.7047.7068,536
16 ene 202448.3548.5947.2247.2547.2574,302
12 ene 202447.7547.7547.7547.7547.7595,524
11 ene 202448.3748.3748.3748.3748.3710
10 ene 202447.9247.9247.8647.8647.8634
09 ene 202448.2348.3048.1248.1248.12142
08 ene 202446.3647.4446.3647.4447.44161
05 ene 202447.7047.7047.1747.1747.17200
04 ene 202447.8147.9747.8147.8847.88516
03 ene 202447.6148.3247.5448.1048.10641
02 ene 202447.8147.9946.8947.7947.791,108
29 dic 202347.5947.8847.3247.8447.841,179
28 dic 202348.5048.7747.4047.4947.497,542
27 dic 202347.9148.4446.9348.2448.2415,932
26 dic 202348.9049.0347.2447.9147.9114,513
22 dic 202349.1949.4848.4648.5348.5324,090
21 dic 202350.5350.5949.0049.0449.0427,131
20 dic 202350.7351.6449.9850.5650.5645,692
19 dic 202350.7351.2650.0150.7350.7337,379
18 dic 202350.2050.9549.7750.6450.6449,498
15 dic 202349.8050.1548.5949.9949.9951,029
14 dic 202349.2849.2849.2849.2849.2861,401
13 dic 202350.3550.3549.7949.8249.82626
12 dic 202351.5051.5050.3950.3950.3937
11 dic 202350.7451.0650.7151.0651.0640
08 dic 202351.2151.2150.1550.1550.15100
07 dic 202350.6851.1150.6851.1151.11270
06 dic 202349.9350.0149.2949.2949.2970
05 dic 202351.0251.0749.6850.2250.2294
04 dic 202351.3051.9951.0851.1951.19170
01 dic 202352.5152.5151.3851.3851.38276
30 nov 202352.8853.2052.0352.2952.292,091
29 nov 202353.2053.7351.8352.6852.6811,398
28 nov 202352.0753.5651.9953.3453.3423,665
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...