UK markets close in 4 hours 29 minutes

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

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
46.34+0.53 (+1.16%)
As of 06:51AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
22 May 202445.8146.3945.7046.3446.347,174
21 May 202446.2746.3745.4845.8145.8187,325
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
04 Mar 202444.7944.9744.5444.6544.65311
01 Mar 202444.7545.1244.2344.6244.62700
29 Feb 202444.7644.9044.2044.6644.661,294
28 Feb 202444.9245.1144.3344.6644.6614,495
27 Feb 202444.4745.5044.4144.9144.9137,624
26 Feb 202444.0244.6543.6644.4044.4039,348
23 Feb 202444.2144.5943.5744.0244.0237,688
22 Feb 202444.8345.3444.0744.2144.2148,034
21 Feb 202445.5045.6344.6744.8344.8351,005
20 Feb 202445.8046.0844.9445.4145.4147,654
16 Feb 202446.0646.3545.4345.5945.5956,119
15 Feb 202446.2346.3445.5646.0046.0065,606
14 Feb 202447.3647.5446.1246.3546.3566,207
13 Feb 202446.9947.7046.2447.3047.3071,422
12 Feb 202447.2647.3446.5146.9046.9062,663
09 Feb 202447.9448.4546.9147.2647.2697,965
08 Feb 202446.7648.1646.6747.9447.94104,128
07 Feb 202446.0046.8945.3346.7646.7681,816
06 Feb 202445.3546.2645.3345.9445.9464,269
05 Feb 202444.7345.4544.5145.3345.3373,096
02 Feb 202445.7345.7544.5844.7344.7359,074
01 Feb 202446.0246.3845.3245.6045.6073,563
31 Jan 202446.0046.3045.2646.0246.0263,673
30 Jan 202445.5546.1944.8946.0046.0067,693
29 Jan 202447.1347.1445.1845.5545.5581,992
26 Jan 202446.6747.0846.0846.9346.9361,418
25 Jan 202447.3247.4746.1246.5346.5389,118
24 Jan 202448.1848.4347.2047.3247.3266,323
23 Jan 202448.1548.6547.8648.2148.2154,638
22 Jan 202446.7748.2646.7748.1648.1660,279
19 Jan 202447.7348.1246.7646.9046.9075,357
18 Jan 202447.7048.2046.9647.6247.6253,933
17 Jan 202447.2547.8646.5847.7047.7068,536
16 Jan 202448.3548.5947.2247.2547.2574,302
12 Jan 202447.7547.7547.7547.7547.7595,524
11 Jan 202448.3748.3748.3748.3748.3710
10 Jan 202447.9247.9247.8647.8647.8634
09 Jan 202448.2348.3048.1248.1248.12142
08 Jan 202446.3647.4446.3647.4447.44161
05 Jan 202447.7047.7047.1747.1747.17200
04 Jan 202447.8147.9747.8147.8847.88516
03 Jan 202447.6148.3247.5448.1048.10641
02 Jan 202447.8147.9946.8947.7947.791,108
29 Dec 202347.5947.8847.3247.8447.841,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...