Soybean Futures,Nov-2026 (ZSX26.CBT)
CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 01:44PM 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 |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,081.00 | 1,081.00 | 1,079.25 | 1,080.50 | 1,080.50 | 4 |
| 26 jun 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - |
| 25 jun 2024 | 1,088.50 | 1,090.00 | 1,088.50 | 1,090.00 | 1,090.00 | 3 |
| 24 jun 2024 | 1,090.00 | 1,102.00 | 1,090.00 | 1,102.00 | 1,102.00 | 18 |
| 21 jun 2024 | 1,094.00 | 1,094.00 | 1,093.75 | 1,093.75 | 1,093.75 | 5 |
| 20 jun 2024 | 1,100.00 | 1,100.00 | 1,094.00 | 1,096.25 | 1,096.25 | 7 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | 1,100.75 | - |
| 17 jun 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - |
| 14 jun 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
| 13 jun 2024 | 1,120.75 | 1,120.75 | 1,120.75 | 1,120.75 | 1,120.75 | - |
| 12 jun 2024 | 1,115.75 | 1,115.75 | 1,115.75 | 1,115.75 | 1,115.75 | 1 |
| 11 jun 2024 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | - |
| 10 jun 2024 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | - |
| 07 jun 2024 | 1,126.50 | 1,127.75 | 1,126.50 | 1,127.75 | 1,127.75 | 4 |
| 06 jun 2024 | 1,130.00 | 1,133.00 | 1,129.75 | 1,129.75 | 1,129.75 | 10 |
| 05 jun 2024 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | - |
| 04 jun 2024 | 1,128.25 | 1,128.25 | 1,128.25 | 1,128.25 | 1,128.25 | - |
| 03 jun 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
| 31 may 2024 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - |
| 30 may 2024 | 1,151.25 | 1,151.25 | 1,151.25 | 1,151.25 | 1,151.25 | - |
| 29 may 2024 | 1,166.50 | 1,166.50 | 1,161.00 | 1,161.00 | 1,161.00 | 3 |
| 28 may 2024 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
| 24 may 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1 |
| 23 may 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
| 22 may 2024 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | - |
| 21 may 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 20 may 2024 | 1,171.00 | 1,171.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1 |
| 17 may 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 4 |
| 16 may 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
| 15 may 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | - |
| 14 may 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
| 13 may 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| 10 may 2024 | 1,164.00 | 1,165.50 | 1,164.00 | 1,165.50 | 1,165.50 | 5 |
| 09 may 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
| 08 may 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | - |
| 07 may 2024 | 1,175.00 | 1,183.00 | 1,175.00 | 1,178.75 | 1,178.75 | 6 |
| 06 may 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | - |
| 03 may 2024 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | - |
| 02 may 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
| 01 may 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| 30 abr 2024 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | - |
| 29 abr 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
| 26 abr 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 25 abr 2024 | 1,131.00 | 1,138.00 | 1,131.00 | 1,138.00 | 1,138.00 | 1 |
| 24 abr 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
| 23 abr 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
| 22 abr 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 4 |
| 19 abr 2024 | 1,120.00 | 1,136.75 | 1,120.00 | 1,127.00 | 1,127.00 | 12 |
| 18 abr 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
| 17 abr 2024 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | - |
| 16 abr 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| 15 abr 2024 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | - |
| 12 abr 2024 | 1,135.00 | 1,136.00 | 1,135.00 | 1,136.00 | 1,136.00 | 2 |
| 11 abr 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
| 10 abr 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
| 09 abr 2024 | 1,139.25 | 1,139.25 | 1,139.25 | 1,139.25 | 1,139.25 | - |
| 08 abr 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
| 05 abr 2024 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 1 |
| 04 abr 2024 | 1,144.00 | 1,147.50 | 1,144.00 | 1,147.50 | 1,147.50 | 6 |
| 03 abr 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1 |
| 02 abr 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
| 01 abr 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
| 28 mar 2024 | 1,118.00 | 1,141.75 | 1,118.00 | 1,141.75 | 1,141.75 | 1 |
| 27 mar 2024 | 1,135.00 | 1,135.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1 |
| 26 mar 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 25 mar 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
| 22 mar 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 21 mar 2024 | 1,145.25 | 1,157.50 | 1,145.00 | 1,156.75 | 1,156.75 | 19 |
| 20 mar 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
| 19 mar 2024 | 1,141.00 | 1,142.00 | 1,141.00 | 1,142.00 | 1,142.00 | 4 |
| 18 mar 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
| 15 mar 2024 | 1,145.00 | 1,148.25 | 1,145.00 | 1,148.25 | 1,148.25 | 5 |
| 14 mar 2024 | 1,147.00 | 1,147.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2 |
| 13 mar 2024 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | - |
| 12 mar 2024 | 1,133.00 | 1,146.00 | 1,133.00 | 1,146.00 | 1,146.00 | 3 |
| 11 mar 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| 08 mar 2024 | 1,125.00 | 1,133.75 | 1,125.00 | 1,133.75 | 1,133.75 | 2 |
| 07 mar 2024 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | - |
| 06 mar 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
| 05 mar 2024 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | - |
| 04 mar 2024 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | - |
| 01 mar 2024 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | - |
| 29 feb 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | - |
| 28 feb 2024 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | - |
| 27 feb 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | - |
| 26 feb 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 2 |
| 23 feb 2024 | 1,103.50 | 1,103.50 | 1,098.75 | 1,098.75 | 1,098.75 | 11 |
| 22 feb 2024 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | - |
| 21 feb 2024 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
| 20 feb 2024 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | - |
| 16 feb 2024 | 1,110.00 | 1,112.25 | 1,110.00 | 1,112.25 | 1,112.25 | 1 |
| 15 feb 2024 | 1,109.00 | 1,109.00 | 1,103.00 | 1,106.00 | 1,106.00 | 7 |
| 14 feb 2024 | 1,108.00 | 1,110.00 | 1,104.75 | 1,104.75 | 1,104.75 | 3 |
| 13 feb 2024 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | - |
| 12 feb 2024 | 1,109.00 | 1,112.00 | 1,109.00 | 1,112.00 | 1,112.00 | 1 |
| 09 feb 2024 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | - |
| 08 feb 2024 | 1,110.75 | 1,110.75 | 1,110.75 | 1,110.75 | 1,110.75 | - |
| 07 feb 2024 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | - |
| 06 feb 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| *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.