UK markets closed

Soybean Oil Futures,Jul-2022 (ZL=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
79.25-1.27 (-1.58%)
At close: 02:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
27 May 202280.5280.7079.2179.5779.5745,524
26 May 202278.9480.9178.3080.5280.5245,524
25 May 202280.3580.5678.4578.9278.9248,668
24 May 202280.4781.4979.9080.1280.1240,439
23 May 202280.9582.0579.8680.4780.4738,239
20 May 202279.5581.4079.0080.9380.9339,039
19 May 202280.7681.2078.5879.5379.5348,253
18 May 202283.4883.7280.4780.5580.5546,573
17 May 202283.1184.1981.9083.4983.4940,244
16 May 202284.0084.6482.4782.9982.9933,216
13 May 202289.7689.7688.2888.3488.3430,811
12 May 202288.1088.6088.0088.5288.5215
11 May 202288.4589.4587.5089.4589.459
10 May 202287.6788.2987.6787.9687.9640
09 May 202287.1087.2584.7087.1887.1839
06 May 202285.2088.4085.2088.4088.40103
05 May 202287.1587.1586.3386.5086.5065
04 May 202285.0087.1584.7587.0887.0881
03 May 202282.6684.5082.2384.3084.30265
02 May 202285.0187.7982.2582.7082.70627
29 Apr 202290.5091.4089.1089.1789.174,094
28 Apr 202288.0090.6986.8090.6090.6013,680
27 Apr 202285.3088.5184.8387.8087.8023,318
26 Apr 202282.7385.7682.6285.2985.2921,193
25 Apr 202283.6084.5780.2182.7482.7423,716
22 Apr 202281.5484.8580.7783.2683.2642,793
21 Apr 202280.8881.9580.0081.5081.5035,120
20 Apr 202280.2781.3179.5980.8180.8131,300
19 Apr 202279.9980.5478.9180.2180.2129,740
18 Apr 202279.5080.7179.5079.9979.9926,896
14 Apr 202278.2179.1777.4278.9178.9136,476
13 Apr 202275.4378.7574.9578.1178.1160,392
12 Apr 202274.3075.9274.3075.4375.4343,062
11 Apr 202275.1275.6073.9374.3074.3040,791
08 Apr 202273.0275.3372.6775.1275.1252,392
07 Apr 202271.9473.2671.5073.0273.0255,935
06 Apr 202272.3573.3071.5971.8371.8337,024
05 Apr 202272.4773.2572.0572.4172.4137,759
04 Apr 202271.2072.4370.9072.3472.3433,686
01 Apr 202270.0471.5868.8471.2071.2045,748
31 Mar 202272.4172.4769.8069.9469.9445,771
30 Mar 202271.6673.1871.1372.2272.2235,512
29 Mar 202272.5273.4570.5271.6671.6643,690
28 Mar 202274.5674.6072.3472.4572.4537,278
25 Mar 202274.3575.0873.0674.7574.7535,991
24 Mar 202275.9176.6374.1574.2974.2938,867
23 Mar 202274.5076.0874.2375.9775.9735,213
22 Mar 202273.8474.9873.3074.5474.5436,758
21 Mar 202272.5874.6472.5873.7173.7133,432
18 Mar 202274.8375.2471.3272.2972.2944,955
17 Mar 202273.7375.2472.9774.6374.6331,166
16 Mar 202273.7974.9873.1973.5573.5540,337
15 Mar 202274.4074.4072.2973.6873.6836,703
14 Mar 202281.7881.7878.7378.7378.7339,773
11 Mar 202279.8782.1879.8082.1882.1881
10 Mar 202280.2080.8580.2080.8580.8577
09 Mar 202280.4183.5479.1980.0780.07335
08 Mar 202278.7779.8178.0079.6879.6854
07 Mar 202278.3578.8575.8278.1578.15100
04 Mar 202278.0078.3376.0276.8076.80267
03 Mar 202281.1881.1878.3078.3078.30141
02 Mar 202276.7479.6176.0779.5479.54439
01 Mar 202273.7276.9073.7276.8076.80709
28 Feb 202271.3773.2270.9072.8972.893,960
25 Feb 202272.4772.9868.1668.7568.7514,632
24 Feb 202270.6674.7270.6572.0072.0026,162
23 Feb 202270.1271.3769.9970.7270.7226,587
22 Feb 202267.8770.5467.8770.1570.1538,304
18 Feb 202266.7167.8066.4767.5767.5733,029
17 Feb 202266.9067.4166.2566.8166.8134,055
16 Feb 202265.7167.0165.4266.9766.9733,582
15 Feb 202265.7765.7764.4065.6365.6339,147
14 Feb 202266.0366.6664.8565.8165.8143,285
11 Feb 202264.4066.2363.8965.7265.7262,082
10 Feb 202264.0365.6063.8564.5164.5168,054
09 Feb 202263.3064.6262.7064.1064.1059,296
08 Feb 202265.3165.4963.1563.3563.3579,405
07 Feb 202266.0066.4565.0765.3465.3450,404
04 Feb 202265.6866.5565.0565.3665.3648,831
03 Feb 202265.8566.0164.9265.7565.7545,257
02 Feb 202266.0666.9265.5865.9865.9857,837
01 Feb 202264.9666.2564.0865.8365.8357,350
31 Jan 202265.5266.7764.3864.8264.8248,491
28 Jan 202264.3966.3464.1565.2765.2761,259
27 Jan 202263.7364.8663.4464.3464.3450,692
26 Jan 202262.5364.0762.1063.9363.9344,892
25 Jan 202262.1662.9361.8962.5162.5145,353
24 Jan 202262.7263.3561.2261.9761.9753,337
21 Jan 202262.6963.7461.7463.0063.0062,934
20 Jan 202260.6962.9760.6162.8862.8866,674
19 Jan 202259.0860.8759.0860.7660.7658,114
18 Jan 202258.4559.4857.7559.0859.0856,943
14 Jan 202258.2058.2158.1558.1558.1546,902
13 Jan 202258.1858.1858.1858.1858.1821
12 Jan 202258.9259.3758.8959.2859.2824
11 Jan 202257.8759.0057.8358.8958.89141
10 Jan 202258.5358.5357.7657.8957.8973
07 Jan 202259.0359.0358.0058.6358.6337
06 Jan 202258.7558.9958.7558.7858.7844
05 Jan 202258.2659.5058.0059.3259.32541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...