U.S. markets closed

Soybean Futures,Jul-2024 (ZS=F)

CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
1,163.25-2.50 (-0.21%)
A partir del 10:38PM 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 20241,162.501,169.251,162.501,163.251,163.254,846
19 abr 20241,134.001,153.001,131.751,150.501,150.50109,349
18 abr 20241,149.001,149.751,133.001,134.251,134.25109,349
17 abr 20241,145.001,155.251,141.751,149.501,149.50104,230
16 abr 20241,157.251,163.001,143.251,145.001,145.00148,376
15 abr 20241,173.251,176.001,155.501,158.251,158.25134,465
12 abr 20241,158.501,179.751,154.001,174.001,174.00160,130
11 abr 20241,163.751,166.251,151.001,159.251,159.25163,734
10 abr 20241,174.751,180.751,163.001,164.751,164.75156,535
09 abr 20241,181.501,184.251,172.001,174.501,174.50167,029
08 abr 20241,187.751,193.251,180.501,181.501,181.50159,389
05 abr 20241,178.001,190.751,173.001,185.001,185.00162,613
04 abr 20241,182.251,186.751,170.251,180.001,180.00119,935
03 abr 20241,175.501,186.751,168.501,182.251,182.25160,346
02 abr 20241,185.501,199.751,171.001,174.001,174.00173,481
01 abr 20241,196.251,201.751,181.501,185.751,185.75104,397
28 mar 20241,191.751,199.501,177.001,191.501,191.50160,360
27 mar 20241,196.751,198.001,189.501,192.501,192.50104,399
26 mar 20241,207.501,208.001,197.751,199.001,199.00119,009
25 mar 20241,194.001,210.001,188.501,209.251,209.25106,767
22 mar 20241,211.001,211.251,189.251,192.501,192.50121,895
21 mar 20241,209.001,226.751,204.001,212.001,212.00150,049
20 mar 20241,185.501,211.751,183.501,209.501,209.50161,255
19 mar 20241,188.001,192.251,181.001,185.501,185.50103,620
18 mar 20241,198.501,206.001,186.751,187.751,187.7597,550
15 mar 20241,194.501,200.001,183.501,198.251,198.25117,888
14 mar 20241,182.001,198.501,180.751,180.751,180.75164,064
13 mar 20241,178.251,182.751,173.751,181.751,181.7524
12 mar 20241,167.001,182.001,167.001,182.001,182.0073
11 mar 20241,170.001,170.751,165.001,165.001,165.0042
08 mar 20241,157.001,170.501,145.501,170.501,170.50199
07 mar 20241,155.001,157.001,151.001,157.001,157.00443
06 mar 20241,138.501,140.251,132.251,140.251,140.25287
05 mar 20241,147.001,147.001,138.751,140.751,140.751,080
04 mar 20241,152.001,158.001,145.001,147.001,147.00404
01 mar 20241,128.251,143.501,126.751,143.001,143.00763
29 feb 20241,132.001,136.001,115.001,128.251,128.254,459
28 feb 20241,132.251,144.501,124.751,134.001,134.0037,481
27 feb 20241,136.001,152.251,128.751,131.251,131.2579,533
26 feb 20241,137.001,142.251,124.751,136.001,136.0098,731
23 feb 20241,148.001,154.001,130.251,133.001,133.00125,088
22 feb 20241,161.001,167.251,146.751,147.751,147.75136,672
21 feb 20241,179.001,179.251,157.501,160.751,160.75113,652
20 feb 20241,177.751,188.501,174.001,179.001,179.00145,020
16 feb 20241,163.751,173.751,162.251,172.251,172.2599,941
15 feb 20241,168.001,174.751,160.251,162.251,162.25135,571
14 feb 20241,186.251,190.001,168.251,170.501,170.50128,628
13 feb 20241,191.751,197.501,183.001,186.251,186.25132,884
12 feb 20241,183.751,196.751,182.501,193.001,193.00114,463
09 feb 20241,195.001,198.001,181.501,183.501,183.50120,117
08 feb 20241,187.001,204.751,180.501,193.501,193.50165,204
07 feb 20241,199.001,202.001,179.251,189.001,189.00137,235
06 feb 20241,196.001,205.501,193.751,199.501,199.50104,104
05 feb 20241,190.001,198.501,179.501,196.251,196.25133,159
02 feb 20241,203.251,208.251,186.751,188.501,188.50101,687
01 feb 20241,221.251,221.751,199.501,203.251,203.25117,651
31 ene 20241,218.751,223.001,206.751,222.251,222.25131,031
30 ene 20241,193.751,221.251,187.751,218.751,218.75133,600
29 ene 20241,210.751,212.501,191.501,194.251,194.25160,776
26 ene 20241,223.501,230.751,208.501,209.251,209.25112,232
25 ene 20241,240.001,247.501,215.501,223.001,223.00138,526
24 ene 20241,239.001,246.001,235.251,240.251,240.25130,579
23 ene 20241,224.251,240.501,221.501,239.501,239.50107,718
22 ene 20241,216.751,225.751,209.501,224.251,224.2594,437
19 ene 20241,213.001,227.001,210.751,213.251,213.2596,455
18 ene 20241,206.001,216.001,201.001,213.501,213.50112,771
17 ene 20241,227.251,231.001,205.001,205.751,205.75138,322
16 ene 20241,227.001,237.751,220.751,227.251,227.25140,122
12 ene 20241,239.751,240.251,205.751,205.751,205.75237,245
11 ene 20241,234.001,235.501,231.251,231.251,231.25220
10 ene 20241,241.501,241.501,228.751,228.751,228.75307
09 ene 20241,238.501,243.001,228.751,241.501,241.50158
08 ene 20241,252.751,252.751,233.251,239.501,239.50255
05 ene 20241,261.251,261.251,249.751,249.751,249.751,000
04 ene 20241,274.251,274.251,260.251,262.001,262.00353
03 ene 20241,271.501,275.251,268.001,269.501,269.502,363
02 ene 20241,289.501,289.501,266.001,274.001,274.002,675
29 dic 20231,304.751,311.751,292.251,293.501,293.506,682
28 dic 20231,315.751,324.251,303.001,305.251,305.2523,869
27 dic 20231,310.501,318.751,303.001,316.751,316.7537,407
26 dic 20231,299.751,314.501,296.001,313.251,313.2534,317
22 dic 20231,296.751,308.001,294.001,299.751,299.7552,365
21 dic 20231,309.501,310.001,295.001,297.251,297.2571,637
20 dic 20231,312.501,321.751,305.501,308.251,308.25101,196
19 dic 20231,326.501,328.751,309.501,312.501,312.50136,922
18 dic 20231,318.001,328.001,307.001,327.001,327.00105,952
15 dic 20231,317.001,320.501,304.001,315.751,315.75104,871
14 dic 20231,311.001,319.251,304.001,314.001,314.0092,835
13 dic 20231,323.001,323.501,302.501,307.501,307.50134,421
12 dic 20231,337.251,344.001,320.501,323.751,323.75151,132
11 dic 20231,309.501,338.501,307.001,336.001,336.00156,810
08 dic 20231,312.501,330.751,299.001,304.001,304.00143,886
07 dic 20231,296.001,318.251,292.001,311.751,311.75142,340
06 dic 20231,309.251,313.501,293.751,295.501,295.50114,902
05 dic 20231,307.251,315.251,294.001,305.501,305.50127,531
04 dic 20231,322.501,329.251,303.501,306.251,306.25145,541
01 dic 20231,342.001,343.501,323.501,325.001,325.00133,231
30 nov 20231,347.001,351.501,339.251,342.751,342.75106,352
29 nov 20231,346.501,352.001,337.001,347.001,347.00110,829
28 nov 20231,330.251,350.001,329.501,346.501,346.50122,211
*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...