Soybean Futures,May-2026 (ZSK26.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 12:19PM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,110.25 | 1,110.25 | 1,110.25 | 1,110.25 | 1,110.25 | 2 |
| 26 jun 2024 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 2 |
| 25 jun 2024 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | - |
| 24 jun 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
| 21 jun 2024 | 1,123.25 | 1,123.25 | 1,123.25 | 1,123.25 | 1,123.25 | 178 |
| 20 jun 2024 | 1,126.50 | 1,126.50 | 1,126.50 | 1,126.50 | 1,126.50 | 14 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
| 17 jun 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1 |
| 14 jun 2024 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | - |
| 13 jun 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
| 12 jun 2024 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | 2 |
| 11 jun 2024 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 2 |
| 10 jun 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | - |
| 07 jun 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 2 |
| 06 jun 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1 |
| 05 jun 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| 04 jun 2024 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | - |
| 03 jun 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
| 31 may 2024 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | - |
| 30 may 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | - |
| 29 may 2024 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 4 |
| 28 may 2024 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | - |
| 24 may 2024 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | - |
| 23 may 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | - |
| 22 may 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
| 21 may 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 20 may 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| 17 may 2024 | 1,191.75 | 1,191.75 | 1,191.75 | 1,191.75 | 1,191.75 | - |
| 16 may 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 15 may 2024 | 1,196.25 | 1,196.25 | 1,196.25 | 1,196.25 | 1,196.25 | - |
| 14 may 2024 | 1,200.25 | 1,200.25 | 1,200.25 | 1,200.25 | 1,200.25 | - |
| 13 may 2024 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | - |
| 10 may 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
| 09 may 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| 08 may 2024 | 1,202.25 | 1,202.25 | 1,202.25 | 1,202.25 | 1,202.25 | 23 |
| 07 may 2024 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1 |
| 06 may 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
| 03 may 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | - |
| 02 may 2024 | 1,179.50 | 1,179.50 | 1,179.50 | 1,179.50 | 1,179.50 | - |
| 01 may 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - |
| 30 abr 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 29 abr 2024 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | - |
| 26 abr 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 2 |
| 25 abr 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 24 abr 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
| 23 abr 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
| 22 abr 2024 | 1,167.25 | 1,167.25 | 1,167.25 | 1,167.25 | 1,167.25 | - |
| 19 abr 2024 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | - |
| 18 abr 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
| 17 abr 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | - |
| 16 abr 2024 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | - |
| 15 abr 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
| 12 abr 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
| 11 abr 2024 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | - |
| 10 abr 2024 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | - |
| 09 abr 2024 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 3 |
| 08 abr 2024 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | - |
| 05 abr 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | - |
| 04 abr 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - |
| 03 abr 2024 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | - |
| 02 abr 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | - |
| 01 abr 2024 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | - |
| 28 mar 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 27 mar 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | - |
| 26 mar 2024 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | - |
| 25 mar 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
| 22 mar 2024 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - |
| 21 mar 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - |
| 20 mar 2024 | 1,187.25 | 1,187.25 | 1,187.25 | 1,187.25 | 1,187.25 | - |
| 19 mar 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
| 18 mar 2024 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | - |
| 15 mar 2024 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | - |
| 14 mar 2024 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
| 13 mar 2024 | 1,179.50 | 1,179.50 | 1,179.50 | 1,179.50 | 1,179.50 | - |
| 12 mar 2024 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | - |
| 11 mar 2024 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | - |
| 08 mar 2024 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | - |
| 07 mar 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
| 06 mar 2024 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | - |
| 05 mar 2024 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | - |
| 04 mar 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
| 01 mar 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
| 29 feb 2024 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - |
| 28 feb 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
| 27 feb 2024 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | - |
| 26 feb 2024 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | - |
| 23 feb 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
| 22 feb 2024 | 1,140.50 | 1,140.50 | 1,136.75 | 1,136.75 | 1,136.75 | 6 |
| 21 feb 2024 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | - |
| 20 feb 2024 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | - |
| 16 feb 2024 | 1,142.00 | 1,144.25 | 1,142.00 | 1,144.25 | 1,144.25 | 42 |
| 15 feb 2024 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 31 |
| 14 feb 2024 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | 1,140.75 | - |
| 13 feb 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - |
| 12 feb 2024 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | - |
| 09 feb 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | - |
| 08 feb 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| 07 feb 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
| 06 feb 2024 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.