U.S. markets closed

Soybean Futures,Aug-2024 (ZSQ24.CBT)

CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
1,167.50-0.75 (-0.06%)
A partir del 02:19PM 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 20241,177.251,177.501,167.001,167.501,167.5045,138
13 jun 20241,167.001,179.751,161.001,178.251,178.2545,337
12 jun 20241,170.251,177.501,162.251,166.751,166.7539,997
11 jun 20241,182.001,186.251,170.751,171.751,171.7551,140
10 jun 20241,178.001,186.501,173.751,182.751,182.7531,912
07 jun 20241,194.001,195.751,170.751,176.751,176.7536,306
06 jun 20241,175.001,198.751,173.251,193.501,193.5039,317
05 jun 20241,177.501,188.251,172.251,174.251,174.2544,014
04 jun 20241,181.751,187.251,175.251,177.501,177.5038,565
03 jun 20241,202.501,203.751,180.751,182.501,182.5026,305
31 may 20241,208.001,221.251,201.001,203.501,203.5022,343
30 may 20241,212.751,219.001,206.001,208.001,208.0022,690
29 may 20241,228.001,230.501,212.751,213.751,213.7531,623
28 may 20241,247.001,251.501,226.251,229.001,229.0028,283
27 may 2024------
24 may 20241,237.001,247.751,234.251,245.001,245.0018,389
23 may 20241,243.251,255.001,234.501,237.751,237.7519,727
22 may 20241,233.251,247.001,231.751,243.251,243.2516,984
21 may 20241,240.751,244.251,228.251,234.001,234.0020,897
20 may 20241,224.501,245.501,220.501,243.001,243.0024,160
17 may 20241,217.001,230.001,216.001,225.251,225.2527,821
16 may 20241,215.501,221.001,212.251,216.751,216.7519,974
15 may 20241,218.751,235.001,213.001,216.251,216.2518,771
14 may 20241,222.751,226.001,208.751,218.251,218.2523,165
13 may 20241,220.001,231.001,213.251,223.501,223.5023,818
10 may 20241,212.251,223.501,206.501,220.501,220.5023,602
09 may 20241,228.251,236.251,208.251,210.251,210.2520,426
08 may 20241,243.001,245.251,225.751,227.501,227.5018,504
07 may 20241,243.001,253.751,237.501,245.501,245.5036,022
06 may 20241,214.001,248.251,207.751,246.001,246.0037,560
03 may 20241,198.751,217.001,198.001,215.501,215.5031,038
02 may 20241,170.251,201.501,170.251,199.501,199.5027,335
01 may 20241,163.001,173.001,159.001,171.751,171.7513,907
30 abr 20241,183.751,185.751,161.751,165.501,165.5026,748
29 abr 20241,179.501,193.001,178.501,185.251,185.2514,274
26 abr 20241,182.251,183.751,176.001,180.751,180.7510,415
25 abr 20241,183.001,186.501,170.501,183.001,183.0010,872
24 abr 20241,182.251,193.251,181.001,184.001,184.0013,850
23 abr 20241,178.251,186.001,175.001,183.751,183.759,119
22 abr 20241,163.251,183.751,161.251,178.501,178.5011,084
19 abr 20241,150.501,169.251,148.501,166.751,166.758,384
18 abr 20241,164.501,166.251,150.001,151.251,151.257,751
17 abr 20241,160.501,169.751,157.501,165.751,165.7511,506
16 abr 20241,169.001,176.501,158.751,160.751,160.7512,650
15 abr 20241,184.251,185.751,168.001,171.501,171.508,350
12 abr 20241,170.001,190.751,166.001,184.501,184.509,122
11 abr 20241,175.251,178.501,162.751,171.501,171.507,304
10 abr 20241,186.251,191.501,175.251,177.001,177.0010,866
09 abr 20241,191.751,195.751,184.501,186.251,186.256,151
08 abr 20241,196.751,201.501,191.501,192.751,192.756,419
05 abr 20241,190.001,200.001,184.251,194.751,194.757,134
04 abr 20241,194.001,197.751,182.751,191.251,191.256,907
03 abr 20241,188.501,198.751,182.251,194.001,194.0010,641
02 abr 20241,198.251,210.501,184.751,187.501,187.509,968
01 abr 20241,210.001,212.751,195.001,198.501,198.504,705
28 mar 20241,204.001,210.501,189.001,203.751,203.759,659
27 mar 20241,207.001,208.751,201.251,205.001,205.009,628
26 mar 20241,216.251,217.751,208.751,209.751,209.755,439
25 mar 20241,203.501,218.751,197.751,218.251,218.253,896
22 mar 20241,220.001,221.001,200.001,202.751,202.754,876
21 mar 20241,220.001,235.751,214.751,223.001,223.007,072
20 mar 20241,198.751,221.251,195.501,219.501,219.509,071
19 mar 20241,199.001,203.501,193.501,198.001,198.006,155
18 mar 20241,211.751,216.751,198.251,199.001,199.005,893
15 mar 20241,204.501,210.251,194.501,209.501,209.506,662
14 mar 20241,204.751,224.251,201.751,206.251,206.2511,467
13 mar 20241,200.001,207.751,191.751,205.251,205.259,277
12 mar 20241,186.251,204.001,184.501,203.501,203.508,507
11 mar 20241,191.001,192.751,180.001,186.751,186.756,303
08 mar 20241,169.501,190.001,160.501,189.001,189.0010,148
07 mar 20241,155.001,170.251,153.751,169.751,169.759,123
06 mar 20241,157.251,160.501,148.751,154.251,154.258,465
05 mar 20241,163.501,164.501,155.001,156.251,156.256,985
04 mar 20241,158.751,170.001,158.251,162.501,162.505,105
01 mar 20241,146.751,158.751,145.751,157.251,157.254,666
29 feb 20241,152.501,156.251,138.751,148.751,148.757,849
28 feb 20241,149.501,158.001,142.251,152.001,152.006,035
27 feb 20241,150.501,166.001,146.001,147.751,147.758,049
26 feb 20241,151.001,157.001,141.501,150.501,150.507,043
23 feb 20241,158.001,162.751,146.001,149.251,149.258,301
22 feb 20241,169.501,175.001,155.501,156.001,156.006,679
21 feb 20241,186.251,186.251,166.251,168.751,168.755,645
20 feb 20241,184.251,193.251,179.751,186.251,186.255,469
16 feb 20241,170.251,179.751,169.501,178.501,178.504,892
15 feb 20241,178.001,182.501,167.251,169.001,169.006,060
14 feb 20241,192.751,195.001,179.001,180.501,180.505,785
13 feb 20241,196.501,202.001,191.001,194.001,194.004,958
12 feb 20241,192.501,204.001,192.501,199.251,199.252,243
09 feb 20241,203.751,204.251,191.001,192.001,192.004,572
08 feb 20241,199.001,210.751,190.751,201.251,201.256,299
07 feb 20241,208.751,208.751,190.501,197.751,197.753,739
06 feb 20241,204.001,212.501,202.751,207.501,207.503,654
05 feb 20241,198.001,206.001,191.501,204.501,204.502,943
02 feb 20241,213.751,218.001,198.251,198.751,198.752,714
01 feb 20241,229.251,229.251,211.001,214.001,214.004,031
31 ene 20241,226.001,231.001,215.501,230.001,230.003,882
30 ene 20241,206.001,227.501,201.251,226.001,226.005,013
29 ene 20241,212.251,214.751,201.501,206.751,206.756,188
26 ene 20241,224.001,232.251,211.501,212.751,212.753,685
25 ene 20241,239.501,244.001,220.001,225.251,225.255,737
*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...