U.S. markets closed

Soybean Futures,Sep-2026 (ZSU26.CBT)

CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
1,175.00+39.25 (+3.46%)
A partir del 01:35PM 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 20241,123.251,123.251,123.251,123.251,123.25-
13 jun 20241,129.251,129.251,129.251,129.251,129.25-
12 jun 20241,124.251,124.251,124.251,124.251,124.25-
11 jun 20241,132.001,132.001,132.001,132.001,132.00-
10 jun 20241,135.751,135.751,135.751,135.751,135.75-
07 jun 20241,135.751,135.751,135.751,135.751,135.75-
06 jun 20241,140.501,140.501,140.501,140.501,140.50-
05 jun 20241,131.001,131.001,131.001,131.001,131.00-
04 jun 20241,136.751,136.751,136.751,136.751,136.75-
03 jun 20241,141.751,141.751,141.751,141.751,141.75-
31 may 20241,156.001,156.001,156.001,156.001,156.00-
30 may 20241,159.501,159.501,159.501,159.501,159.50-
29 may 20241,168.501,168.501,168.501,168.501,168.50-
28 may 20241,173.751,173.751,173.751,173.751,173.75-
27 may 2024------
24 may 20241,176.751,176.751,176.751,176.751,176.75-
23 may 20241,177.751,177.751,177.751,177.751,177.75-
22 may 20241,179.251,179.251,179.251,179.251,179.25-
21 may 20241,178.501,178.501,178.501,178.501,178.50-
20 may 20241,179.001,179.001,179.001,179.001,179.00-
17 may 20241,170.751,170.751,170.751,170.751,170.75-
16 may 20241,171.501,171.501,171.501,171.501,171.50-
15 may 20241,175.251,175.251,175.251,175.251,175.25-
14 may 20241,178.751,178.751,178.751,178.751,178.75-
13 may 20241,184.501,184.501,184.501,184.501,184.50-
10 may 20241,175.001,177.751,175.001,177.751,177.754
09 may 20241,173.501,173.501,173.501,173.501,173.50-
08 may 20241,180.751,180.751,180.751,180.751,180.75-
07 may 20241,190.001,190.001,190.001,190.001,190.00-
06 may 20241,180.501,180.501,180.501,180.501,180.50-
03 may 20241,164.751,164.751,164.751,164.751,164.75-
02 may 20241,157.751,157.751,157.751,157.751,157.75-
01 may 20241,143.501,143.501,143.501,143.501,143.50-
30 abr 20241,138.751,138.751,138.751,138.751,138.75-
29 abr 20241,154.001,154.001,154.001,154.001,154.00-
26 abr 20241,151.751,151.751,151.751,151.751,151.75-
25 abr 20241,149.251,149.251,149.251,149.251,149.25-
24 abr 20241,147.251,147.251,147.251,147.251,147.25-
23 abr 20241,147.251,147.251,147.251,147.251,147.25-
22 abr 20241,146.751,146.751,146.751,146.751,146.75-
19 abr 20241,138.251,138.251,138.251,138.251,138.25-
18 abr 20241,130.501,130.501,130.501,130.501,130.50-
17 abr 20241,137.001,137.001,137.001,137.001,137.00-
16 abr 20241,135.501,135.501,135.501,135.501,135.50-
15 abr 20241,141.751,141.751,141.751,141.751,141.75-
12 abr 20241,147.251,147.251,147.251,147.251,147.25-
11 abr 20241,140.501,140.501,140.501,140.501,140.50-
10 abr 20241,145.001,145.001,145.001,145.001,145.00-
09 abr 20241,150.751,150.751,150.751,150.751,150.75-
08 abr 20241,154.251,154.251,154.251,154.251,154.25-
05 abr 20241,154.751,154.751,154.751,154.751,154.75-
04 abr 20241,158.751,158.751,158.751,158.751,158.75-
03 abr 20241,156.501,158.251,156.501,158.251,158.252
02 abr 20241,152.501,152.501,152.501,152.501,152.50-
01 abr 20241,152.251,152.251,152.251,152.251,152.25-
28 mar 20241,154.251,154.251,154.251,154.251,154.25-
27 mar 20241,144.751,144.751,144.751,144.751,144.75-
26 mar 20241,152.751,152.751,152.751,152.751,152.75-
25 mar 20241,161.001,161.001,161.001,161.001,161.00-
22 mar 20241,153.251,153.251,153.251,153.251,153.25-
21 mar 20241,169.251,169.251,169.251,169.251,169.256
20 mar 20241,169.001,169.001,169.001,169.001,169.00-
19 mar 20241,156.251,156.251,156.251,156.251,156.25-
18 mar 20241,155.251,155.251,155.251,155.251,155.25-
15 mar 20241,162.751,162.751,162.751,162.751,162.751
14 mar 20241,160.001,160.001,160.001,160.001,160.00-
13 mar 20241,160.501,160.501,160.501,160.501,160.50-
12 mar 20241,160.501,160.501,160.501,160.501,160.50-
11 mar 20241,146.251,146.251,146.251,146.251,146.25-
08 mar 20241,147.001,147.001,147.001,147.001,147.00-
07 mar 20241,131.001,131.001,131.001,131.001,131.00-
06 mar 20241,124.001,124.001,124.001,124.001,124.00-
05 mar 20241,126.001,126.001,126.001,126.001,126.00-
04 mar 20241,127.001,127.001,127.001,127.001,127.00-
01 mar 20241,121.751,121.751,121.751,121.751,121.75-
29 feb 20241,114.501,114.501,114.501,114.501,114.50-
28 feb 20241,116.501,116.501,116.501,116.501,116.50-
27 feb 20241,113.251,113.251,113.251,113.251,113.25-
26 feb 20241,113.501,113.501,113.501,113.501,113.50-
23 feb 20241,115.751,115.751,115.751,115.751,115.75-
22 feb 20241,117.751,117.751,117.751,117.751,117.75-
21 feb 20241,126.001,126.001,126.001,126.001,126.00-
20 feb 20241,134.751,134.751,134.751,134.751,134.75-
16 feb 20241,126.751,126.751,126.751,126.751,126.7517
15 feb 20241,109.251,109.251,109.251,109.251,109.25-
14 feb 20241,105.751,105.751,105.751,105.751,105.75-
13 feb 20241,109.501,109.501,109.501,109.501,109.50-
12 feb 20241,113.251,113.251,113.251,113.251,113.25-
09 feb 20241,106.501,106.501,106.501,106.501,106.50-
08 feb 20241,117.001,117.001,117.001,117.001,117.00-
07 feb 20241,111.001,111.001,111.001,111.001,111.00-
06 feb 20241,113.251,113.251,113.251,113.251,113.25-
05 feb 20241,114.751,114.751,114.751,114.751,114.75-
02 feb 20241,113.001,113.001,113.001,113.001,113.00-
01 feb 20241,122.751,122.751,122.751,122.751,122.75-
31 ene 20241,134.751,134.751,134.751,134.751,134.75-
30 ene 20241,133.251,133.251,133.251,133.251,133.25-
29 ene 20241,120.751,120.751,120.751,120.751,120.75-
26 ene 20241,120.501,120.501,120.501,120.501,120.50-
25 ene 20241,131.501,131.501,131.501,131.501,131.50-
*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...