UK markets closed

Soybean Oil Futures,May-2023 (ZL=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
60.68-0.30 (-0.49%)
As of 02:19PM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202361.0961.2460.2360.6860.6851,347
07 Feb 202359.3561.4859.3060.8960.8961,911
06 Feb 202359.0659.6558.4359.3159.3161,911
03 Feb 202360.9061.1558.9259.0659.0677,770
02 Feb 202360.8061.2360.1960.9460.9448,028
01 Feb 202362.2762.4660.2660.7960.7976,081
31 Jan 202361.2562.3860.7862.3362.3359,565
30 Jan 202360.6761.6760.6761.3261.3261,708
27 Jan 202360.8061.3259.9060.6260.6256,886
26 Jan 202360.6061.5360.1760.7960.7947,144
25 Jan 202361.0961.2960.0060.5460.5459,733
24 Jan 202362.1162.1360.8860.9860.9853,312
23 Jan 202361.8862.3661.2162.0462.0447,570
20 Jan 202363.2863.9561.7261.9761.9764,188
19 Jan 202364.0564.4362.7163.1563.1554,936
18 Jan 202364.0064.7563.6064.1264.1252,947
17 Jan 202363.0064.0062.4763.8463.8451,666
16 Jan 2023------
13 Jan 202363.2563.2563.2563.2563.2562,379
12 Jan 202363.2563.2563.2563.2563.2525
11 Jan 202363.5063.5062.3962.3962.399
10 Jan 202363.1363.1363.1363.1363.13-
09 Jan 202364.0364.0363.9163.9163.913
06 Jan 202363.4864.2063.3063.7363.7390
05 Jan 202364.2164.2162.7562.9462.9430
04 Jan 202363.6363.6362.9163.1163.11150
03 Jan 202364.0665.2563.1563.1663.16393
02 Jan 2023------
30 Dec 202265.9666.0663.5063.8163.812,963
29 Dec 202265.9667.4365.3166.4066.409,474
28 Dec 202267.6267.8865.0165.8065.8016,503
27 Dec 202266.7568.3066.3467.6567.6518,208
26 Dec 2022------
23 Dec 202265.8666.7265.0865.9365.9323,216
22 Dec 202266.2066.4065.1065.8065.8024,088
21 Dec 202266.0766.8665.4566.3166.3133,522
20 Dec 202264.4666.3463.8066.0566.0534,226
19 Dec 202263.1464.5862.8164.4164.4129,833
16 Dec 202263.9364.1562.3563.3663.3629,519
15 Dec 202263.5563.9862.3263.8263.8239,136
14 Dec 202266.3166.3166.3166.3166.3137,719
13 Dec 202265.4266.3165.4266.3166.311
12 Dec 202261.6065.0661.6064.3964.3960
09 Dec 202263.6063.6062.2062.2062.2013
08 Dec 202263.7663.8563.4063.5063.50107
07 Dec 202264.2064.2063.1563.1563.1530
06 Dec 202265.1165.1163.4563.8763.87269
05 Dec 202267.1067.5264.7564.9064.90364
02 Dec 202269.0069.0067.0067.5967.59633
01 Dec 202274.5074.5068.0168.4068.402,994
30 Nov 202275.5377.2274.5075.2375.233,531
29 Nov 202276.0477.0775.3376.5476.5417,010
28 Nov 202274.4176.3173.1276.0776.0727,366
25 Nov 202274.9175.3274.4174.5274.5215,156
23 Nov 202273.8475.0173.2474.9174.9138,706
22 Nov 202272.9274.3272.9173.8473.8432,142
21 Nov 202272.7573.1871.3073.0073.0038,414
18 Nov 202272.5073.1371.5372.7472.7438,160
17 Nov 202274.4474.4471.4472.1372.1355,412
16 Nov 202276.9076.9673.7874.0874.0861,992
15 Nov 202276.2877.4775.7076.9876.9842,347
14 Nov 202277.2077.3375.6176.2876.2838,644
11 Nov 202276.0078.6475.8876.9776.9755,105
10 Nov 202275.6477.0075.4076.0976.0956,083
09 Nov 202275.0576.0974.3675.5475.5452,526
08 Nov 202276.5476.8874.8575.0375.0349,461
07 Nov 202277.1077.8075.9876.3376.3345,930
03 Nov 202275.4577.4275.1877.1777.1745,517
02 Nov 202275.5876.0573.5875.2975.2960,484
01 Nov 202273.6575.9072.5575.6175.6161,612
31 Oct 202273.1874.5772.7473.3773.3750,777
30 Oct 202272.5074.2872.5073.2173.2164,302
27 Oct 202272.3572.4571.0971.7971.7941,587
26 Oct 202273.7973.9772.0072.3072.3048,719
25 Oct 202272.2373.8271.9773.4273.4242,286
24 Oct 202271.9572.4171.2372.2872.2845,718
23 Oct 202271.6072.5670.5271.8771.8749,563
20 Oct 202270.5071.7269.5471.5071.5047,909
19 Oct 202270.5372.0670.0470.4270.4272,237
18 Oct 202268.7070.7068.2770.6470.6464,492
17 Oct 202266.7568.8866.5768.7468.7466,011
16 Oct 202265.3267.1665.1566.8466.8452,459
13 Oct 202269.5769.5769.5769.5769.5743,094
12 Oct 202270.0170.0170.0170.0170.0130
11 Oct 202268.4469.1768.3469.1769.1737
10 Oct 202268.9268.9868.9268.9868.9811
09 Oct 202269.8069.9169.5469.5469.5479
06 Oct 202270.4570.4570.0870.0870.0826
05 Oct 202268.7069.6767.7669.6769.67188
04 Oct 202268.6769.0267.1569.0269.02143
03 Oct 202268.3668.6368.3068.6368.63180
02 Oct 202265.5066.9365.5066.8866.88368
29 Sept 202267.1667.5065.0665.3565.35859
28 Sept 202265.6567.7965.3367.4867.488,590
27 Sept 202266.2366.2464.1665.5265.5216,269
26 Sept 202266.2867.3065.4665.6665.6629,146
25 Sept 202267.0367.2965.6566.1166.1116,816
22 Sept 202269.3269.4066.8067.0067.0025,980
21 Sept 202267.8269.6667.1369.4369.4318,194
20 Sept 202268.4969.5067.6067.8367.8315,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...