UK markets closed

Soybean Oil Futures,Jan-2024 (ZL=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
51.38-0.88 (-1.68%)
As of 02:19PM EST. Market open.
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202352.2652.4551.3751.3851.3855,256
30 Nov 202352.8853.2052.0352.2952.292,091
29 Nov 202353.2053.7351.8352.6852.6811,398
28 Nov 202352.0753.5651.9953.3453.3423,665
27 Nov 202352.0052.2251.1051.9151.9132,755
24 Nov 202353.5053.5051.4051.5351.5327,994
23 Nov 2023------
22 Nov 202354.5054.5453.2753.6053.6026,989
21 Nov 202353.1154.3452.5554.1954.1945,202
20 Nov 202352.2053.1551.5253.1153.1132,970
17 Nov 202351.9052.5251.2852.0152.0141,243
16 Nov 202353.0553.0651.5551.6351.6345,369
15 Nov 202352.8253.6252.4253.0553.0567,167
14 Nov 202351.8453.5751.7152.7552.7572,789
13 Nov 202351.2051.7549.8351.5451.5466,796
10 Nov 202350.6351.6950.4951.2051.2059,988
09 Nov 202349.8850.8549.7250.4550.4558,832
08 Nov 202349.5350.0248.9549.9549.9562,632
07 Nov 202350.8850.8849.2549.4949.4968,012
06 Nov 202349.3652.0349.2650.8050.8083,510
02 Nov 202350.4851.3248.7949.3649.3671,488
01 Nov 202350.1150.5849.3250.3250.3268,781
31 Oct 202351.5951.8849.7849.9049.9066,720
30 Oct 202352.3952.5451.3651.4251.4256,541
29 Oct 202352.0652.9752.0652.3952.3955,235
26 Oct 202351.7052.7351.1852.2752.2765,816
25 Oct 202352.6953.4951.5651.7451.7470,503
24 Oct 202351.3352.6551.1552.6052.6067,915
23 Oct 202352.0352.0350.8251.3251.3279,641
22 Oct 202353.3954.0051.7851.9451.9458,994
19 Oct 202353.2454.3252.9753.3953.3963,665
18 Oct 202354.8755.1452.9553.1153.1172,027
17 Oct 202355.4455.9054.7354.8654.8662,675
16 Oct 202355.9356.1155.1355.3555.3550,126
15 Oct 202354.4956.1654.4555.9055.9069,680
12 Oct 202354.4656.3654.4555.3555.3575,764
11 Oct 202352.2155.1752.1654.4754.4779
10 Oct 202353.9854.0553.5253.5253.5240
09 Oct 202354.9455.3053.9653.9953.9957
08 Oct 202357.6058.0256.1356.1356.13106
05 Oct 202358.8858.8857.2457.2957.29133
04 Oct 202358.5958.7857.7157.8657.86145
03 Oct 202360.0060.1258.4158.4358.43374
02 Oct 202359.7559.7559.3059.4559.45380
01 Oct 202357.2560.1757.1259.8559.85919
28 Sept 202358.6158.7757.2957.4457.441,337
27 Sept 202359.6159.7558.0758.5358.5312,636
26 Sept 202358.8160.2658.4359.6159.6120,032
25 Sept 202358.8859.1757.7658.8658.8623,008
24 Sept 202360.9560.9558.6558.7558.7522,145
21 Sept 202359.7361.2059.6560.8560.8527,023
20 Sept 202360.6860.9159.5059.6559.6523,987
19 Sept 202361.8562.0560.6260.6860.6819,292
18 Sept 202362.4062.9061.6761.7661.7617,590
17 Sept 202363.3863.6062.0462.3962.3920,663
14 Sept 202363.0863.8262.2063.3863.3831,436
13 Sept 202364.4364.4364.4364.4364.4321,305
12 Sept 202364.4364.4364.4364.4364.43116
11 Sept 202363.7163.7162.0062.7262.7212
10 Sept 202363.8263.8262.9063.1563.15167
07 Sept 202363.6563.6563.1563.1563.1582
06 Sept 202365.3565.3563.8663.8663.86222
05 Sept 202365.5065.9865.2665.3565.35767
04 Sept 202366.2266.2865.6266.0066.00140
31 Aug 202366.1066.7566.0066.5566.55385
30 Aug 202365.7066.1065.4165.5265.52853
29 Aug 202366.5067.2065.3565.5465.5411,170
28 Aug 202366.6867.4866.3166.5666.5622,297
27 Aug 202367.1667.7466.1266.9066.9018,690
24 Aug 202365.4467.0865.3866.7366.7327,119
23 Aug 202366.1866.4064.7465.5465.5426,097
22 Aug 202365.2166.6663.9666.1566.1534,483
21 Aug 202368.1568.4665.0365.2165.2140,356
20 Aug 202368.5069.4867.4367.9967.9924,086
17 Aug 202367.7668.4867.5268.2968.2914,262
16 Aug 202366.7867.9666.7167.7667.7624,809
15 Aug 202365.9067.8065.6566.7766.7721,206
14 Aug 202365.0666.6664.6765.9065.9024,276
13 Aug 202365.0466.3265.0466.3266.3219,093
10 Aug 202366.7066.7865.9666.3466.3415
09 Aug 202366.7566.7566.0066.6066.6015
08 Aug 202366.8366.8366.7966.7966.791
07 Aug 202366.5066.5865.0066.5866.58146
06 Aug 202367.7167.7166.6666.6666.6652
03 Aug 202367.9868.0067.6968.0068.00174
02 Aug 202367.0367.0366.3366.9966.99474
01 Aug 202367.3367.7066.7967.3167.31301
31 Jul 202365.6767.0964.4267.0967.09542
30 Jul 202367.7567.7564.5565.5865.58858
27 Jul 202368.8469.8667.5167.6067.609,482
26 Jul 202370.4970.5667.5468.6168.6119,688
25 Jul 202372.4472.6470.0070.2770.2733,794
24 Jul 202371.9472.6870.7572.5672.5637,418
23 Jul 202369.7372.8169.6271.9971.9933,465
20 Jul 202367.6469.5567.6069.4069.4038,869
19 Jul 202366.0567.8565.9167.6467.6431,842
18 Jul 202364.5367.1764.1466.0566.0530,091
17 Jul 202364.7865.2563.5564.0564.0523,469
16 Jul 202365.0566.3964.3064.7664.7623,670
13 Jul 202367.8967.8967.8967.8967.8924,728
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...