U.S. markets closed

Soybean Futures,Nov-2027 (ZSX27.CBT)

CBOT - CBOT Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
1,086.00-0.25 (-0.02%)
A partir del 11:04AM 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 20241,086.251,086.251,086.251,086.251,086.25-
13 jun 20241,091.001,091.001,091.001,091.001,091.00-
12 jun 20241,086.001,086.001,086.001,086.001,086.002
11 jun 20241,087.501,087.501,087.501,087.501,087.50-
10 jun 20241,091.251,091.251,091.251,091.251,091.25-
07 jun 20241,091.751,091.751,091.751,091.751,091.75-
06 jun 20241,093.751,093.751,093.751,093.751,093.75-
05 jun 20241,086.751,086.751,086.751,086.751,086.75-
04 jun 20241,100.751,100.751,092.001,092.001,092.001
03 jun 20241,097.251,097.251,097.251,097.251,097.25-
31 may 20241,111.251,111.251,111.251,111.251,111.25-
30 may 20241,115.001,115.001,115.001,115.001,115.00-
29 may 20241,122.001,124.751,122.001,124.751,124.751
28 may 20241,130.751,130.751,130.751,130.751,130.75-
27 may 2024------
24 may 20241,133.251,133.251,133.251,133.251,133.25-
23 may 20241,132.251,132.251,132.251,132.251,132.25-
22 may 20241,134.501,134.501,134.501,134.501,134.50-
21 may 20241,133.751,133.751,133.751,133.751,133.75-
20 may 20241,132.751,132.751,132.751,132.751,132.75-
17 may 20241,126.001,126.001,126.001,126.001,126.00-
16 may 20241,126.751,126.751,126.751,126.751,126.75-
15 may 20241,128.751,128.751,128.751,128.751,128.75-
14 may 20241,132.001,132.001,132.001,132.001,132.00-
13 may 20241,132.001,137.501,132.001,137.501,137.501
10 may 20241,132.001,132.001,132.001,132.001,132.00-
09 may 20241,128.501,128.501,128.501,128.501,128.50-
08 may 20241,135.751,135.751,135.751,135.751,135.75-
07 may 20241,145.251,150.001,145.251,145.251,145.251
06 may 20241,135.751,135.751,135.751,135.751,135.75-
03 may 20241,120.001,120.001,120.001,120.001,120.00-
02 may 20241,113.001,113.001,113.001,113.001,113.00-
01 may 20241,098.751,098.751,098.751,098.751,098.75-
30 abr 20241,096.251,096.251,093.751,093.751,093.751
29 abr 20241,107.251,107.251,107.251,107.251,107.25-
26 abr 20241,105.001,105.001,105.001,105.001,105.00-
25 abr 20241,102.501,102.501,102.501,102.501,102.50-
24 abr 20241,100.251,100.251,100.251,100.251,100.25-
23 abr 20241,100.001,100.501,100.001,100.501,100.501
22 abr 20241,100.001,100.001,100.001,100.001,100.00-
19 abr 20241,099.001,099.001,099.001,099.001,099.00-
18 abr 20241,091.001,091.001,091.001,091.001,091.00-
17 abr 20241,097.751,097.751,097.751,097.751,097.75-
16 abr 20241,096.001,096.001,096.001,096.001,096.00-
15 abr 20241,102.251,102.251,102.251,102.251,102.25-
12 abr 20241,108.001,108.001,108.001,108.001,108.00-
11 abr 20241,101.001,101.001,101.001,101.001,101.00-
10 abr 20241,105.501,105.501,105.501,105.501,105.50-
09 abr 20241,111.251,111.251,111.251,111.251,111.25-
08 abr 20241,114.751,114.751,114.751,114.751,114.75-
05 abr 20241,115.251,115.251,115.251,115.251,115.25-
04 abr 20241,119.501,119.501,119.501,119.501,119.50-
03 abr 20241,119.251,119.251,119.251,119.251,119.25-
02 abr 20241,118.001,118.001,118.001,118.001,118.00-
01 abr 20241,116.251,116.251,116.251,116.251,116.25-
28 mar 20241,118.501,118.501,118.501,118.501,118.50-
27 mar 20241,108.751,108.751,108.751,108.751,108.75-
26 mar 20241,116.751,116.751,116.751,116.751,116.75-
25 mar 20241,125.251,125.251,125.251,125.251,125.25-
22 mar 20241,117.251,117.251,117.251,117.251,117.25-
21 mar 20241,133.501,133.501,133.501,133.501,133.50-
20 mar 20241,132.001,132.001,132.001,132.001,132.00-
19 mar 20241,118.751,118.751,118.751,118.751,118.75-
18 mar 20241,117.751,117.751,117.751,117.751,117.75-
15 mar 20241,125.001,125.001,125.001,125.001,125.00-
14 mar 20241,121.751,121.751,121.751,121.751,121.75-
13 mar 20241,123.001,123.001,123.001,123.001,123.00-
12 mar 20241,122.751,122.751,122.751,122.751,122.75-
11 mar 20241,109.001,109.001,109.001,109.001,109.00-
08 mar 20241,110.501,110.501,110.501,110.501,110.50-
07 mar 20241,094.001,094.001,094.001,094.001,094.00-
06 mar 20241,087.251,087.251,087.251,087.251,087.25-
05 mar 20241,089.251,089.251,089.251,089.251,089.25-
04 mar 20241,090.501,090.501,090.501,090.501,090.50-
01 mar 20241,085.001,085.001,085.001,085.001,085.00-
29 feb 20241,077.251,077.251,077.251,077.251,077.25-
28 feb 20241,079.751,079.751,079.751,079.751,079.75-
27 feb 20241,076.001,076.001,076.001,076.001,076.00-
26 feb 20241,076.001,076.001,076.001,076.001,076.00-
23 feb 20241,080.001,080.001,075.501,075.501,075.501
22 feb 20241,080.001,080.001,080.001,080.001,080.001
21 feb 20241,082.001,082.001,082.001,082.001,082.00-
20 feb 20241,090.751,090.751,090.751,090.751,090.75-
16 feb 20241,082.751,082.751,082.751,082.751,082.75-
15 feb 20241,076.501,076.501,076.501,076.501,076.50-
14 feb 20241,075.251,075.251,075.251,075.251,075.25-
13 feb 20241,079.251,079.251,079.251,079.251,079.25-
12 feb 20241,082.501,082.501,082.501,082.501,082.50-
09 feb 20241,075.751,075.751,075.751,075.751,075.75-
08 feb 20241,073.251,073.251,073.251,073.251,073.25-
07 feb 20241,065.001,065.001,065.001,065.001,065.00-
06 feb 20241,065.501,065.501,065.501,065.501,065.50-
05 feb 20241,064.251,064.251,064.251,064.251,064.25-
02 feb 20241,062.501,062.501,062.501,062.501,062.50-
01 feb 20241,072.251,072.251,072.251,072.251,072.25-
31 ene 20241,084.251,084.251,084.251,084.251,084.25-
30 ene 20241,082.751,082.751,082.751,082.751,082.75-
29 ene 20241,070.251,070.251,070.251,070.251,070.25-
26 ene 20241,070.001,070.001,070.001,070.001,070.00-
25 ene 20241,080.501,080.501,080.501,080.501,080.50-
*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...