UK markets closed

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

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
41.90-2.27 (-5.14%)
At close: 02:19PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202445.8346.0443.5543.6643.6640,278
25 Jul 202446.1546.2445.2245.8145.8140,278
24 Jul 202446.6646.6645.9146.0246.0241,289
23 Jul 202446.8047.3146.4946.6646.6642,889
22 Jul 202446.5647.2746.5147.0047.0029,970
19 Jul 202446.4547.2946.0646.5646.5641,505
18 Jul 202446.2246.6545.7746.4546.4542,623
17 Jul 202446.6547.3746.1246.2146.2150,992
16 Jul 202446.4847.2646.3346.7046.7038,070
15 Jul 202446.6546.7045.1846.4246.4254,285
12 Jul 202447.5147.5547.5147.5547.5545,887
11 Jul 202447.1147.1147.1147.1147.11159
10 Jul 202446.9446.9546.2646.2646.2660
09 Jul 202448.5148.6046.8646.8646.8688
08 Jul 202448.7649.0048.6849.0049.0086
05 Jul 202448.3249.6548.2549.6249.62136
03 Jul 202447.2448.7547.1948.6048.601,253
02 Jul 202446.2947.0846.2946.9346.93835
01 Jul 202443.9745.9043.9745.8345.83875
28 Jun 202443.3443.9043.3343.7743.771,818
27 Jun 202443.4144.0642.9843.4943.4922,008
26 Jun 202442.8043.7142.7543.4543.4553,209
25 Jun 202443.5743.6342.5042.7642.7673,347
24 Jun 202443.9344.1643.2743.4943.4969,723
21 Jun 202443.9444.1743.6143.9443.9466,027
20 Jun 202444.3044.9143.8843.9743.97102,123
18 Jun 202443.7244.6843.4644.3044.3090,884
17 Jun 202443.6343.8843.1343.7343.7366,728
14 Jun 202443.8643.9743.4743.6843.6868,101
13 Jun 202443.9444.0043.3243.8643.8681,763
12 Jun 202443.6944.1743.4743.7943.7978,853
11 Jun 202443.6444.0643.0743.6743.6797,126
10 Jun 202443.6043.9143.1143.6643.6685,856
07 Jun 202444.3544.4543.5043.6343.6371,363
06 Jun 202443.1844.6543.1144.3544.3579,271
05 Jun 202443.6343.9343.0343.1343.1380,694
04 Jun 202444.1444.5543.5743.6243.6275,106
03 Jun 202445.5245.5244.0244.1444.1487,103
31 May 202445.6346.5345.2945.5245.5274,748
30 May 202445.8745.9044.9145.7245.7268,273
29 May 202445.5546.0045.1145.8845.8867,744
28 May 202445.0145.9344.9545.5245.5273,076
24 May 202445.1945.4544.7644.9544.9570,984
23 May 202445.8846.4845.1145.1945.1970,057
22 May 202445.8146.7245.7045.8845.8878,116
21 May 202446.2746.3745.4845.8145.8176,454
20 May 202445.4046.6245.2046.3246.3287,325
17 May 202444.5045.6744.2445.2745.2771,457
16 May 202443.5544.6943.3544.5244.5268,128
15 May 202443.4444.2043.2243.5543.5591,403
14 May 202442.6842.6842.6842.6842.6896,851
13 May 202444.5244.5244.5244.5244.52120
10 May 202442.3843.9142.3843.8143.81155
09 May 202442.6742.6742.0142.0142.01196
08 May 202443.3044.0343.1543.1543.15395
07 May 202443.5043.8543.5043.8543.85407
06 May 202442.8643.1742.8643.1743.17158
03 May 202442.4442.7042.4242.4242.42361
02 May 202442.5042.7542.3542.5742.57675
01 May 202442.5342.7142.4042.5742.571,561
30 Apr 202443.5943.5941.9942.2942.293,300
29 Apr 202445.0145.3543.6543.6943.6926,496
26 Apr 202444.8545.1344.6644.9344.9334,818
25 Apr 202444.6644.8944.0144.8244.8244,537
24 Apr 202445.2945.3844.5044.6644.6640,210
23 Apr 202445.0045.4744.6945.3145.3153,912
22 Apr 202444.4745.5044.3645.0445.0472,103
19 Apr 202443.9844.6643.5044.3844.3848,791
18 Apr 202445.0845.2743.7944.1244.1262,523
17 Apr 202444.9445.3144.5645.0045.0053,213
16 Apr 202445.4045.4444.5744.9144.9166,335
15 Apr 202445.9046.3245.3345.4745.4770,441
12 Apr 202446.0246.6745.5945.8945.8978,513
11 Apr 202447.6047.6045.9646.0246.02100,969
10 Apr 202447.6148.0346.9247.6047.60105,645
09 Apr 202447.9048.2347.3147.5247.5285,675
08 Apr 202449.0549.1347.6747.9047.9088,030
05 Apr 202448.1849.1548.0148.8948.8984,649
04 Apr 202448.8549.1047.8348.1548.1582,996
03 Apr 202448.7049.2648.2748.8548.8591,729
02 Apr 202448.2449.7748.2048.6048.60108,947
01 Apr 202448.1248.7948.0648.2448.2457,826
28 Mar 202447.7048.2047.2547.9547.9573,831
27 Mar 202448.4248.4347.3947.6747.6770,663
26 Mar 202449.0249.1648.3848.4248.4255,761
25 Mar 202447.7549.0947.5549.0249.0284,656
22 Mar 202448.7948.7947.6247.6447.6465,953
21 Mar 202449.1049.7648.3348.7948.7975,820
20 Mar 202448.1449.1648.0149.0049.0076,720
19 Mar 202448.7148.8148.1048.1448.1464,615
18 Mar 202449.5449.8048.1448.7048.7091,936
15 Mar 202448.4549.6147.7649.4249.4281,304
14 Mar 202448.0148.0147.9447.9447.9491,820
13 Mar 202447.9947.9947.9947.9947.99160
12 Mar 202447.2347.2347.2347.2347.2361
11 Mar 202446.0046.0946.0046.0546.0561
08 Mar 202445.7345.7344.7445.6045.60122
07 Mar 202445.3245.9545.3245.8345.83250
06 Mar 202445.0045.0044.7844.7844.78102
05 Mar 202444.4644.8444.3344.5144.51624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...