U.S. markets closed

Soybean Futures,Nov-2024 (ZSX24.CBT)

CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
1,143.50-6.25 (-0.54%)
A partir del 11:00PM 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
16 jun 20241,149.751,149.751,142.251,143.501,143.507,046
14 jun 20241,160.001,160.001,147.751,149.751,149.75119,268
13 jun 20241,147.251,161.001,143.501,160.251,160.25119,268
12 jun 20241,150.001,156.001,141.001,147.251,147.25112,152
11 jun 20241,158.001,163.001,150.251,151.501,151.50107,610
10 jun 20241,159.001,163.251,152.501,158.751,158.7593,746
07 jun 20241,168.001,169.751,151.251,157.751,157.7595,698
06 jun 20241,150.001,172.001,150.001,167.001,167.0090,183
05 jun 20241,157.001,164.751,148.251,150.501,150.5079,816
04 jun 20241,163.001,167.501,154.001,156.001,156.0082,250
03 jun 20241,183.251,185.251,161.251,163.751,163.7571,082
31 may 20241,190.501,201.501,182.501,184.501,184.5053,926
30 may 20241,195.001,201.001,187.001,190.001,190.0063,938
29 may 20241,209.001,210.751,195.751,196.751,196.7561,492
28 may 20241,221.751,225.001,206.251,210.501,210.5058,158
27 may 2024------
24 may 20241,214.501,222.251,212.501,219.501,219.5055,349
23 may 20241,218.251,228.001,212.751,216.001,216.0060,116
22 may 20241,213.001,222.751,210.501,218.251,218.2548,192
21 may 20241,216.251,218.751,207.251,213.001,213.0049,800
20 may 20241,201.001,220.001,198.251,216.751,216.7571,913
17 may 20241,199.001,211.001,198.251,203.251,203.2550,359
16 may 20241,200.501,204.751,195.251,199.001,199.0044,555
15 may 20241,206.501,218.751,198.501,201.001,201.0048,289
14 may 20241,211.501,214.251,200.751,205.001,205.0047,670
13 may 20241,204.751,217.001,198.251,212.251,212.2552,236
10 may 20241,202.001,209.001,193.751,205.751,205.7559,361
09 may 20241,212.751,219.501,198.001,200.501,200.5053,616
08 may 20241,224.751,226.251,211.251,213.001,213.0052,204
07 may 20241,218.001,230.501,212.751,228.001,228.0086,826
06 may 20241,200.001,222.751,193.001,219.751,219.7598,843
03 may 20241,186.501,202.001,185.501,201.001,201.0071,038
02 may 20241,164.501,190.251,164.501,187.751,187.7556,545
01 may 20241,156.501,166.001,153.751,165.001,165.0026,492
30 abr 20241,178.001,179.001,156.001,159.501,159.5047,521
29 abr 20241,173.751,183.751,171.001,178.001,178.0038,085
26 abr 20241,175.251,177.251,169.751,174.751,174.7531,145
25 abr 20241,172.001,179.251,164.001,175.501,175.5037,655
24 abr 20241,173.251,180.751,170.251,174.501,174.5037,748
23 abr 20241,171.251,180.501,169.001,174.001,174.0039,218
22 abr 20241,156.001,175.501,155.001,171.751,171.7530,691
19 abr 20241,149.001,164.001,146.751,161.001,161.0033,194
18 abr 20241,160.001,161.001,148.251,149.251,149.2525,064
17 abr 20241,157.001,165.001,153.501,161.251,161.2526,253
16 abr 20241,166.251,172.001,156.501,158.501,158.5031,052
15 abr 20241,175.501,177.251,162.251,167.251,167.2525,429
12 abr 20241,164.251,181.001,159.001,176.251,176.2540,398
11 abr 20241,168.751,170.251,156.001,164.251,164.2532,606
10 abr 20241,178.001,183.501,166.751,169.251,169.2529,940
09 abr 20241,183.501,187.501,177.001,178.251,178.2523,583
08 abr 20241,186.251,189.751,180.751,184.251,184.2525,115
05 abr 20241,181.751,190.001,177.001,184.751,184.7523,837
04 abr 20241,184.251,188.001,175.501,183.751,183.7525,230
03 abr 20241,178.001,189.501,172.001,184.751,184.7535,312
02 abr 20241,182.751,194.501,174.251,177.001,177.0040,107
01 abr 20241,190.251,195.001,179.251,182.501,182.5021,827
28 mar 20241,181.251,192.251,167.251,186.251,186.2558,814
27 mar 20241,188.751,189.751,182.001,183.501,183.5023,783
26 mar 20241,197.001,197.501,190.001,191.001,191.0027,629
25 mar 20241,188.001,200.001,180.751,198.751,198.7520,842
22 mar 20241,202.751,203.001,183.751,187.001,187.0023,572
21 mar 20241,200.001,216.001,196.251,204.251,204.2536,574
20 mar 20241,181.251,201.251,179.251,200.251,200.2557,460
19 mar 20241,180.251,184.751,175.251,181.251,181.2521,558
18 mar 20241,191.001,197.501,179.251,180.501,180.5027,120
15 mar 20241,185.251,191.501,175.251,190.751,190.7525,223
14 mar 20241,186.001,199.251,182.501,187.001,187.0047,597
13 mar 20241,184.751,187.751,175.501,186.001,186.0034,833
12 mar 20241,171.501,187.751,169.501,187.251,187.2531,137
11 mar 20241,174.001,177.001,166.251,172.751,172.7529,188
08 mar 20241,153.001,175.001,146.251,173.751,173.7550,591
07 mar 20241,142.251,156.251,141.001,153.751,153.7530,295
06 mar 20241,142.751,148.001,137.001,142.251,142.2517,307
05 mar 20241,146.251,148.751,139.751,144.251,144.2522,705
04 mar 20241,140.751,150.501,139.001,146.251,146.2517,376
01 mar 20241,131.751,142.251,129.751,139.751,139.7518,651
29 feb 20241,135.251,140.501,125.001,133.251,133.2524,449
28 feb 20241,130.501,139.501,125.001,135.001,135.0018,525
27 feb 20241,128.001,144.751,127.751,129.751,129.7523,803
26 feb 20241,132.751,134.251,122.751,129.751,129.7524,715
23 feb 20241,137.251,144.501,128.251,130.251,130.2525,036
22 feb 20241,145.751,152.251,134.501,135.001,135.0022,168
21 feb 20241,157.001,158.001,143.501,145.751,145.7518,692
20 feb 20241,152.751,162.001,151.001,157.751,157.7515,869
16 feb 20241,141.001,150.751,141.001,148.501,148.5014,756
15 feb 20241,152.501,153.751,137.501,140.751,140.7531,440
14 feb 20241,163.501,167.501,153.251,155.001,155.0018,284
13 feb 20241,167.751,172.501,162.751,165.251,165.258,085
12 feb 20241,163.501,174.001,162.751,168.751,168.758,556
09 feb 20241,172.751,176.251,163.001,163.751,163.7513,123
08 feb 20241,170.001,181.001,164.501,172.751,172.7520,436
07 feb 20241,177.001,179.751,162.001,170.751,170.7518,060
06 feb 20241,175.751,181.751,174.001,177.501,177.5013,483
05 feb 20241,171.751,177.501,165.251,176.751,176.7513,421
02 feb 20241,184.751,188.751,170.251,171.001,171.0013,765
01 feb 20241,198.001,199.001,183.001,185.501,185.5012,958
31 ene 20241,198.501,200.251,187.751,199.751,199.7516,136
30 ene 20241,179.001,198.751,174.251,197.251,197.2513,419
29 ene 20241,185.501,187.001,173.251,180.251,180.2524,237
26 ene 20241,197.501,202.751,183.501,185.001,185.0022,160
*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...