Soybean Futures,Nov-2025 (ZSX25.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 02:18PM 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 | 1,099.75 | 1,114.00 | 1,096.25 | 1,103.00 | 1,103.00 | 1,994 |
| 27 jun 2024 | 1,102.25 | 1,106.00 | 1,095.00 | 1,098.00 | 1,098.00 | 878 |
| 26 jun 2024 | 1,105.50 | 1,110.25 | 1,100.00 | 1,101.75 | 1,101.75 | 878 |
| 25 jun 2024 | 1,115.50 | 1,116.50 | 1,101.50 | 1,105.25 | 1,105.25 | 1,482 |
| 24 jun 2024 | 1,111.00 | 1,119.75 | 1,105.50 | 1,118.50 | 1,118.50 | 598 |
| 21 jun 2024 | 1,114.00 | 1,117.50 | 1,108.75 | 1,110.00 | 1,110.00 | 1,529 |
| 20 jun 2024 | 1,120.75 | 1,123.00 | 1,113.00 | 1,114.25 | 1,114.25 | 1,709 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,121.50 | 1,127.00 | 1,119.25 | 1,120.50 | 1,120.50 | 1,110 |
| 17 jun 2024 | 1,131.50 | 1,132.50 | 1,120.50 | 1,121.00 | 1,121.00 | 512 |
| 14 jun 2024 | 1,138.50 | 1,142.00 | 1,133.25 | 1,135.00 | 1,135.00 | 1,056 |
| 13 jun 2024 | 1,135.00 | 1,141.25 | 1,131.25 | 1,141.00 | 1,141.00 | 454 |
| 12 jun 2024 | 1,141.75 | 1,145.50 | 1,131.00 | 1,135.25 | 1,135.25 | 1,378 |
| 11 jun 2024 | 1,145.00 | 1,149.50 | 1,140.75 | 1,142.50 | 1,142.50 | 229 |
| 10 jun 2024 | 1,147.50 | 1,150.00 | 1,142.00 | 1,146.50 | 1,146.50 | 228 |
| 07 jun 2024 | 1,151.25 | 1,153.75 | 1,142.00 | 1,146.50 | 1,146.50 | 357 |
| 06 jun 2024 | 1,144.25 | 1,155.75 | 1,144.25 | 1,152.25 | 1,152.25 | 404 |
| 05 jun 2024 | 1,149.25 | 1,154.50 | 1,141.75 | 1,142.50 | 1,142.50 | 349 |
| 04 jun 2024 | 1,153.50 | 1,156.00 | 1,146.75 | 1,147.75 | 1,147.75 | 324 |
| 03 jun 2024 | 1,166.25 | 1,167.00 | 1,148.50 | 1,153.00 | 1,153.00 | 1,092 |
| 31 may 2024 | 1,173.25 | 1,181.00 | 1,164.25 | 1,167.50 | 1,167.50 | 656 |
| 30 may 2024 | 1,179.25 | 1,183.00 | 1,170.25 | 1,171.25 | 1,171.25 | 473 |
| 29 may 2024 | 1,186.25 | 1,186.25 | 1,179.25 | 1,180.00 | 1,180.00 | 522 |
| 28 may 2024 | 1,190.75 | 1,192.00 | 1,183.00 | 1,185.50 | 1,185.50 | 563 |
| 24 may 2024 | 1,188.75 | 1,191.00 | 1,185.00 | 1,188.00 | 1,188.00 | 380 |
| 23 may 2024 | 1,191.00 | 1,198.00 | 1,187.25 | 1,188.75 | 1,188.75 | 546 |
| 22 may 2024 | 1,190.00 | 1,193.75 | 1,189.75 | 1,191.50 | 1,191.50 | 615 |
| 21 may 2024 | 1,191.25 | 1,192.25 | 1,185.00 | 1,190.50 | 1,190.50 | 462 |
| 20 may 2024 | 1,180.00 | 1,195.50 | 1,180.00 | 1,190.50 | 1,190.50 | 405 |
| 17 may 2024 | 1,183.75 | 1,191.50 | 1,179.50 | 1,181.75 | 1,181.75 | 469 |
| 16 may 2024 | 1,185.00 | 1,189.00 | 1,181.75 | 1,182.75 | 1,182.75 | 336 |
| 15 may 2024 | 1,192.25 | 1,200.00 | 1,184.00 | 1,186.50 | 1,186.50 | 727 |
| 14 may 2024 | 1,196.00 | 1,196.50 | 1,187.25 | 1,191.00 | 1,191.00 | 396 |
| 13 may 2024 | 1,186.25 | 1,199.00 | 1,186.25 | 1,197.00 | 1,197.00 | 554 |
| 10 may 2024 | 1,187.50 | 1,193.50 | 1,178.25 | 1,189.50 | 1,189.50 | 1,511 |
| 09 may 2024 | 1,192.50 | 1,197.00 | 1,182.00 | 1,184.75 | 1,184.75 | 661 |
| 08 may 2024 | 1,201.00 | 1,201.00 | 1,191.25 | 1,192.50 | 1,192.50 | 704 |
| 07 may 2024 | 1,193.00 | 1,203.75 | 1,187.25 | 1,203.25 | 1,203.25 | 1,039 |
| 06 may 2024 | 1,177.00 | 1,197.00 | 1,172.00 | 1,194.25 | 1,194.25 | 1,357 |
| 03 may 2024 | 1,168.50 | 1,178.25 | 1,168.50 | 1,177.50 | 1,177.50 | 367 |
| 02 may 2024 | 1,157.00 | 1,173.75 | 1,157.00 | 1,170.25 | 1,170.25 | 948 |
| 01 may 2024 | 1,149.00 | 1,155.75 | 1,149.00 | 1,155.50 | 1,155.50 | 318 |
| 30 abr 2024 | 1,163.50 | 1,165.50 | 1,146.75 | 1,150.25 | 1,150.25 | 188 |
| 29 abr 2024 | 1,168.75 | 1,172.25 | 1,162.00 | 1,165.75 | 1,165.75 | 143 |
| 26 abr 2024 | 1,161.00 | 1,165.75 | 1,161.00 | 1,163.50 | 1,163.50 | 212 |
| 25 abr 2024 | 1,150.75 | 1,160.50 | 1,149.50 | 1,160.50 | 1,160.50 | 246 |
| 24 abr 2024 | 1,160.25 | 1,161.25 | 1,158.00 | 1,158.00 | 1,158.00 | 367 |
| 23 abr 2024 | 1,156.25 | 1,165.00 | 1,154.25 | 1,158.50 | 1,158.50 | 159 |
| 22 abr 2024 | 1,145.00 | 1,160.50 | 1,145.00 | 1,157.75 | 1,157.75 | 102 |
| 19 abr 2024 | 1,141.25 | 1,153.00 | 1,141.25 | 1,148.75 | 1,148.75 | 167 |
| 18 abr 2024 | 1,144.50 | 1,144.50 | 1,137.75 | 1,140.25 | 1,140.25 | 447 |
| 17 abr 2024 | 1,145.75 | 1,148.25 | 1,145.75 | 1,147.25 | 1,147.25 | 90 |
| 16 abr 2024 | 1,147.75 | 1,148.25 | 1,142.75 | 1,145.50 | 1,145.50 | 312 |
| 15 abr 2024 | 1,148.25 | 1,152.00 | 1,148.25 | 1,152.00 | 1,152.00 | 63 |
| 12 abr 2024 | 1,155.00 | 1,162.00 | 1,153.00 | 1,158.00 | 1,158.00 | 151 |
| 11 abr 2024 | 1,155.00 | 1,156.75 | 1,143.50 | 1,151.00 | 1,151.00 | 219 |
| 10 abr 2024 | 1,157.75 | 1,157.75 | 1,152.75 | 1,155.75 | 1,155.75 | 251 |
| 09 abr 2024 | 1,165.00 | 1,169.75 | 1,160.25 | 1,161.75 | 1,161.75 | 200 |
| 08 abr 2024 | 1,165.50 | 1,167.50 | 1,164.00 | 1,165.25 | 1,165.25 | 83 |
| 05 abr 2024 | 1,166.00 | 1,172.50 | 1,165.50 | 1,166.25 | 1,166.25 | 227 |
| 04 abr 2024 | 1,166.00 | 1,170.25 | 1,162.50 | 1,169.50 | 1,169.50 | 170 |
| 03 abr 2024 | 1,162.25 | 1,171.00 | 1,161.75 | 1,168.50 | 1,168.50 | 452 |
| 02 abr 2024 | 1,164.00 | 1,172.75 | 1,156.75 | 1,161.75 | 1,161.75 | 260 |
| 01 abr 2024 | 1,162.75 | 1,167.75 | 1,159.00 | 1,161.25 | 1,161.25 | 182 |
| 28 mar 2024 | 1,149.25 | 1,167.75 | 1,142.00 | 1,162.75 | 1,162.75 | 692 |
| 27 mar 2024 | 1,159.00 | 1,159.00 | 1,151.75 | 1,152.50 | 1,152.50 | 448 |
| 26 mar 2024 | 1,164.50 | 1,166.75 | 1,159.25 | 1,160.50 | 1,160.50 | 270 |
| 25 mar 2024 | 1,165.00 | 1,169.50 | 1,156.25 | 1,169.50 | 1,169.50 | 71 |
| 22 mar 2024 | 1,174.25 | 1,174.25 | 1,159.50 | 1,160.25 | 1,160.25 | 201 |
| 21 mar 2024 | 1,175.75 | 1,185.00 | 1,165.25 | 1,176.75 | 1,176.75 | 309 |
| 20 mar 2024 | 1,168.50 | 1,177.25 | 1,167.50 | 1,176.25 | 1,176.25 | 97 |
| 19 mar 2024 | 1,161.50 | 1,165.00 | 1,157.00 | 1,163.50 | 1,163.50 | 48 |
| 18 mar 2024 | 1,167.00 | 1,170.75 | 1,160.75 | 1,161.75 | 1,161.75 | 140 |
| 15 mar 2024 | 1,160.75 | 1,172.50 | 1,156.25 | 1,170.00 | 1,170.00 | 172 |
| 14 mar 2024 | 1,164.50 | 1,174.75 | 1,163.00 | 1,167.50 | 1,167.50 | 241 |
| 13 mar 2024 | 1,165.75 | 1,167.75 | 1,156.50 | 1,167.50 | 1,167.50 | 477 |
| 12 mar 2024 | 1,153.75 | 1,168.25 | 1,152.25 | 1,167.75 | 1,167.75 | 353 |
| 11 mar 2024 | 1,153.00 | 1,155.75 | 1,148.75 | 1,152.75 | 1,152.75 | 34 |
| 08 mar 2024 | 1,136.50 | 1,154.00 | 1,131.25 | 1,153.75 | 1,153.75 | 542 |
| 07 mar 2024 | 1,137.25 | 1,143.00 | 1,134.75 | 1,137.75 | 1,137.75 | 59 |
| 06 mar 2024 | 1,133.50 | 1,133.50 | 1,129.00 | 1,131.00 | 1,131.00 | 111 |
| 05 mar 2024 | 1,129.00 | 1,136.75 | 1,129.00 | 1,133.00 | 1,133.00 | 153 |
| 04 mar 2024 | 1,130.50 | 1,137.75 | 1,130.00 | 1,134.50 | 1,134.50 | 81 |
| 01 mar 2024 | 1,127.50 | 1,132.50 | 1,120.00 | 1,129.00 | 1,129.00 | 173 |
| 29 feb 2024 | 1,123.75 | 1,127.00 | 1,117.75 | 1,121.50 | 1,121.50 | 134 |
| 28 feb 2024 | 1,117.00 | 1,127.50 | 1,116.75 | 1,124.50 | 1,124.50 | 54 |
| 27 feb 2024 | 1,120.00 | 1,135.25 | 1,120.00 | 1,121.00 | 1,121.00 | 257 |
| 26 feb 2024 | 1,120.25 | 1,125.00 | 1,117.00 | 1,121.00 | 1,121.00 | 202 |
| 23 feb 2024 | 1,131.25 | 1,131.25 | 1,120.75 | 1,123.25 | 1,123.25 | 509 |
| 22 feb 2024 | 1,135.00 | 1,139.00 | 1,126.25 | 1,126.25 | 1,126.25 | 212 |
| 21 feb 2024 | 1,142.25 | 1,142.25 | 1,134.00 | 1,135.50 | 1,135.50 | 100 |
| 20 feb 2024 | 1,136.50 | 1,146.00 | 1,136.50 | 1,144.25 | 1,144.25 | 85 |
| 16 feb 2024 | 1,128.75 | 1,135.25 | 1,127.00 | 1,134.75 | 1,134.75 | 117 |
| 15 feb 2024 | 1,134.00 | 1,135.25 | 1,127.25 | 1,129.00 | 1,129.00 | 409 |
| 14 feb 2024 | 1,140.00 | 1,143.00 | 1,134.50 | 1,135.50 | 1,135.50 | 216 |
| 13 feb 2024 | 1,140.25 | 1,143.00 | 1,140.00 | 1,140.50 | 1,140.50 | 115 |
| 12 feb 2024 | 1,145.25 | 1,148.25 | 1,140.50 | 1,144.25 | 1,144.25 | 29 |
| 09 feb 2024 | 1,149.00 | 1,152.00 | 1,141.25 | 1,141.25 | 1,141.25 | 86 |
| 08 feb 2024 | 1,149.50 | 1,155.25 | 1,144.00 | 1,152.25 | 1,152.25 | 558 |
| 07 feb 2024 | 1,149.50 | 1,151.00 | 1,137.00 | 1,146.50 | 1,146.50 | 466 |
| *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.