U.S. markets closed

Soybean Futures,Mar-2026 (ZSH26.CBT)

CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
1,151.00+8.50 (+0.74%)
A partir del 11:47AM EDT. Mercado abierto.
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241,142.501,142.501,142.501,142.501,142.503
13 jun 20241,148.251,148.251,148.251,148.251,148.253
12 jun 20241,142.751,142.751,142.751,142.751,142.7517
11 jun 20241,151.001,151.001,150.251,150.251,150.254
10 jun 20241,154.251,154.251,154.251,154.251,154.25-
07 jun 20241,154.251,154.251,154.251,154.251,154.256
06 jun 20241,159.501,159.501,159.501,159.501,159.501
05 jun 20241,150.001,150.001,150.001,150.001,150.001
04 jun 20241,155.501,155.501,155.501,155.501,155.502
03 jun 20241,160.751,160.751,160.751,160.751,160.758
31 may 20241,174.751,174.751,174.751,174.751,174.75-
30 may 20241,178.751,178.751,178.751,178.751,178.75-
29 may 20241,187.251,187.251,187.251,187.251,187.252
28 may 20241,192.751,192.751,192.751,192.751,192.75-
27 may 2024------
24 may 20241,195.251,195.251,195.251,195.251,195.25-
23 may 20241,196.251,196.251,196.251,196.251,196.25-
22 may 20241,198.751,198.751,198.751,198.751,198.75-
21 may 20241,197.751,197.751,197.751,197.751,197.75-
20 may 20241,197.751,197.751,197.751,197.751,197.75-
17 may 20241,189.251,189.251,189.251,189.251,189.25-
16 may 20241,190.001,190.001,190.001,190.001,190.00-
15 may 20241,193.751,193.751,193.751,193.751,193.75-
14 may 20241,198.001,198.001,198.001,198.001,198.00-
13 may 20241,204.001,204.001,204.001,204.001,204.002
10 may 20241,196.751,196.751,196.751,196.751,196.75-
09 may 20241,192.751,192.751,192.751,192.751,192.75-
08 may 20241,200.001,200.001,200.001,200.001,200.0027
07 may 20241,209.751,209.751,209.751,209.751,209.752
06 may 20241,200.751,200.751,200.751,200.751,200.75-
03 may 20241,184.001,184.001,184.001,184.001,184.00-
02 may 20241,176.751,176.751,176.751,176.751,176.75-
01 may 20241,162.001,162.001,162.001,162.001,162.00-
30 abr 20241,157.251,157.251,157.251,157.251,157.25-
29 abr 20241,172.501,172.501,172.501,172.501,172.50-
26 abr 20241,170.501,170.501,170.501,170.501,170.501
25 abr 20241,167.501,167.501,167.501,167.501,167.50-
24 abr 20241,165.001,165.001,165.001,165.001,165.00-
23 abr 20241,165.501,165.501,165.501,165.501,165.50-
22 abr 20241,164.751,164.751,164.751,164.751,164.75-
19 abr 20241,155.751,155.751,155.751,155.751,155.75-
18 abr 20241,147.751,147.751,147.751,147.751,147.75-
17 abr 20241,154.751,154.751,154.751,154.751,154.7511
16 abr 20241,153.001,153.001,153.001,153.001,153.00-
15 abr 20241,159.501,159.501,159.501,159.501,159.50-
12 abr 20241,165.251,165.251,165.251,165.251,165.25-
11 abr 20241,158.251,158.251,158.251,158.251,158.25-
10 abr 20241,163.251,163.251,163.251,163.251,163.25-
09 abr 20241,169.251,169.251,169.251,169.251,169.253
08 abr 20241,172.751,172.751,172.751,172.751,172.75-
05 abr 20241,173.751,173.751,173.751,173.751,173.75-
04 abr 20241,177.501,177.501,177.501,177.501,177.50-
03 abr 20241,176.251,176.251,176.251,176.251,176.25-
02 abr 20241,169.501,169.501,169.501,169.501,169.50-
01 abr 20241,169.001,169.001,169.001,169.001,169.00-
28 mar 20241,170.501,170.501,170.501,170.501,170.50-
27 mar 20241,160.751,160.751,160.751,160.751,160.75-
26 mar 20241,168.501,168.501,168.501,168.501,168.50-
25 mar 20241,176.751,176.751,176.751,176.751,176.75-
22 mar 20241,168.501,168.501,168.501,168.501,168.50-
21 mar 20241,184.751,184.751,184.751,184.751,184.751
20 mar 20241,184.001,184.001,184.001,184.001,184.00-
19 mar 20241,171.501,171.501,171.501,171.501,171.50-
18 mar 20241,170.001,170.001,170.001,170.001,170.00-
15 mar 20241,178.251,178.251,178.251,178.251,178.25-
14 mar 20241,175.751,175.751,175.751,175.751,175.75-
13 mar 20241,176.001,176.001,176.001,176.001,176.00-
12 mar 20241,176.251,176.251,176.251,176.251,176.25-
11 mar 20241,161.501,161.501,161.501,161.501,161.50-
08 mar 20241,162.251,162.251,162.251,162.251,162.25-
07 mar 20241,146.501,146.501,146.501,146.501,146.502
06 mar 20241,139.501,139.501,139.501,139.501,139.50-
05 mar 20241,141.501,141.501,141.501,141.501,141.50-
04 mar 20241,142.751,142.751,142.751,142.751,142.75-
01 mar 20241,137.251,137.251,137.251,137.251,137.25-
29 feb 20241,130.001,130.001,130.001,130.001,130.00-
28 feb 20241,132.251,132.251,132.251,132.251,132.25-
27 feb 20241,128.751,128.751,128.751,128.751,128.75-
26 feb 20241,128.751,128.751,128.751,128.751,128.75-
23 feb 20241,131.001,131.001,131.001,131.001,131.005
22 feb 20241,133.251,133.251,133.251,133.251,133.256
21 feb 20241,141.001,141.001,141.001,141.001,141.00-
20 feb 20241,149.501,149.501,149.501,149.501,149.502
16 feb 20241,140.001,140.751,140.001,140.751,140.7514
15 feb 20241,134.751,134.751,134.751,134.751,134.7542
14 feb 20241,138.751,138.751,138.751,138.751,138.75-
13 feb 20241,143.501,143.501,143.501,143.501,143.50-
12 feb 20241,147.251,147.251,147.251,147.251,147.25-
09 feb 20241,143.751,143.751,143.751,143.751,143.75-
08 feb 20241,154.251,154.251,154.251,154.251,154.25-
07 feb 20241,148.251,148.251,148.251,148.251,148.25-
06 feb 20241,150.501,150.501,150.501,150.501,150.50-
05 feb 20241,150.001,152.001,150.001,152.001,152.001
02 feb 20241,150.251,150.251,150.251,150.251,150.25-
01 feb 20241,158.501,158.501,158.501,158.501,158.50-
31 ene 20241,170.501,170.501,170.501,170.501,170.50-
30 ene 20241,169.001,169.001,169.001,169.001,169.00-
29 ene 20241,156.501,156.501,156.501,156.501,156.50-
26 ene 20241,156.251,156.251,156.251,156.251,156.25-
25 ene 20241,167.251,167.251,167.251,167.251,167.25-
*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...