Soybean Futures,Sep-2025 (ZSU25.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 02:14PM 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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,107.75 | 1,119.75 | 1,107.75 | 1,110.00 | 1,110.00 | 180 |
| 27 jun 2024 | 1,105.00 | 1,107.75 | 1,104.75 | 1,107.75 | 1,107.75 | 9 |
| 26 jun 2024 | 1,108.75 | 1,110.25 | 1,108.75 | 1,110.25 | 1,110.25 | 9 |
| 25 jun 2024 | 1,116.50 | 1,116.50 | 1,113.75 | 1,113.75 | 1,113.75 | 106 |
| 24 jun 2024 | 1,116.00 | 1,127.50 | 1,116.00 | 1,127.50 | 1,127.50 | 90 |
| 21 jun 2024 | 1,123.00 | 1,123.00 | 1,118.25 | 1,119.25 | 1,119.25 | 194 |
| 20 jun 2024 | 1,130.00 | 1,130.00 | 1,122.00 | 1,122.00 | 1,122.00 | 115 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | 50 |
| 17 jun 2024 | 1,127.25 | 1,127.75 | 1,127.25 | 1,127.75 | 1,127.75 | 25 |
| 14 jun 2024 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 13 |
| 13 jun 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 55 |
| 12 jun 2024 | 1,144.75 | 1,144.75 | 1,144.25 | 1,144.25 | 1,144.25 | 102 |
| 11 jun 2024 | 1,152.50 | 1,152.50 | 1,150.50 | 1,150.50 | 1,150.50 | 5 |
| 10 jun 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 46 |
| 07 jun 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 5 |
| 06 jun 2024 | 1,161.25 | 1,161.25 | 1,161.25 | 1,161.25 | 1,161.25 | 74 |
| 05 jun 2024 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 13 |
| 04 jun 2024 | 1,160.25 | 1,160.25 | 1,154.00 | 1,155.75 | 1,155.75 | 6 |
| 03 jun 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 12 |
| 31 may 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1 |
| 30 may 2024 | 1,180.25 | 1,180.25 | 1,180.25 | 1,180.25 | 1,180.25 | 6 |
| 29 may 2024 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | 37 |
| 28 may 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 8 |
| 24 may 2024 | 1,198.25 | 1,200.00 | 1,197.75 | 1,197.75 | 1,197.75 | 20 |
| 23 may 2024 | 1,196.75 | 1,197.50 | 1,195.25 | 1,197.50 | 1,197.50 | 27 |
| 22 may 2024 | 1,200.25 | 1,200.25 | 1,200.25 | 1,200.25 | 1,200.25 | 42 |
| 21 may 2024 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | 1 |
| 20 may 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
| 17 may 2024 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 76 |
| 16 may 2024 | 1,190.25 | 1,190.25 | 1,188.50 | 1,190.25 | 1,190.25 | 29 |
| 15 may 2024 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | 67 |
| 14 may 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 43 |
| 13 may 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 16 |
| 10 may 2024 | 1,195.00 | 1,195.00 | 1,192.25 | 1,194.50 | 1,194.50 | 65 |
| 09 may 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | - |
| 08 may 2024 | 1,198.25 | 1,199.50 | 1,198.25 | 1,199.50 | 1,199.50 | 18 |
| 07 may 2024 | 1,199.00 | 1,211.00 | 1,199.00 | 1,211.00 | 1,211.00 | 3 |
| 06 may 2024 | 1,201.25 | 1,201.25 | 1,201.25 | 1,201.25 | 1,201.25 | 3 |
| 03 may 2024 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 20 |
| 02 may 2024 | 1,171.50 | 1,176.75 | 1,171.50 | 1,176.75 | 1,176.75 | 4 |
| 01 may 2024 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 5 |
| 30 abr 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 6 |
| 29 abr 2024 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | - |
| 26 abr 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| 25 abr 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
| 24 abr 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 24 |
| 23 abr 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | - |
| 22 abr 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
| 19 abr 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| 18 abr 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
| 17 abr 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - |
| 16 abr 2024 | 1,151.75 | 1,153.50 | 1,151.75 | 1,153.50 | 1,153.50 | 2 |
| 15 abr 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
| 12 abr 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 2 |
| 11 abr 2024 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | 1,159.00 | 3 |
| 10 abr 2024 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | - |
| 09 abr 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 4 |
| 08 abr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 05 abr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1 |
| 04 abr 2024 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | - |
| 03 abr 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | - |
| 02 abr 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | - |
| 01 abr 2024 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 10 |
| 28 mar 2024 | 1,168.75 | 1,170.25 | 1,168.75 | 1,170.25 | 1,170.25 | 11 |
| 27 mar 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 20 |
| 26 mar 2024 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 22 |
| 25 mar 2024 | 1,174.25 | 1,177.50 | 1,174.25 | 1,177.50 | 1,177.50 | 23 |
| 22 mar 2024 | 1,169.00 | 1,169.00 | 1,165.75 | 1,169.00 | 1,169.00 | 21 |
| 21 mar 2024 | 1,179.75 | 1,185.50 | 1,179.75 | 1,185.50 | 1,185.50 | 8 |
| 20 mar 2024 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | 7 |
| 19 mar 2024 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | - |
| 18 mar 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 15 mar 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
| 14 mar 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 2 |
| 13 mar 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
| 12 mar 2024 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | - |
| 11 mar 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
| 08 mar 2024 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | - |
| 07 mar 2024 | 1,144.25 | 1,144.25 | 1,144.25 | 1,144.25 | 1,144.25 | - |
| 06 mar 2024 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | - |
| 05 mar 2024 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | - |
| 04 mar 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
| 01 mar 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
| 29 feb 2024 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | - |
| 28 feb 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
| 27 feb 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| 26 feb 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 3 |
| 23 feb 2024 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | - |
| 22 feb 2024 | 1,135.50 | 1,135.50 | 1,132.50 | 1,132.50 | 1,132.50 | 61 |
| 21 feb 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
| 20 feb 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
| 16 feb 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 15 feb 2024 | 1,136.00 | 1,136.00 | 1,134.00 | 1,134.25 | 1,134.25 | 16 |
| 14 feb 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
| 13 feb 2024 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - |
| 12 feb 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
| 09 feb 2024 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - |
| 08 feb 2024 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | - |
| 07 feb 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.