UK markets open in 20 minutes

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

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
63.42+0.08 (+0.13%)
As of 02:30AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202263.4563.7063.2763.4263.421,843
03 Oct 202265.5066.9365.5066.8866.88859
30 Sept 202267.1667.5065.0665.3565.35859
29 Sept 202265.6567.7965.3367.4867.488,590
28 Sept 202266.2366.2464.1665.5265.5216,269
27 Sept 202266.2867.3065.4665.6665.6629,146
26 Sept 202267.0367.2965.6566.1166.1116,816
23 Sept 202269.3269.4066.8067.0067.0025,980
22 Sept 202267.8269.6667.1369.4369.4318,194
21 Sept 202268.4969.5067.6067.8367.8315,272
20 Sept 202268.2068.7767.1468.5968.5916,349
19 Sept 202268.7469.1067.4968.0068.0012,958
16 Sept 202266.8768.9566.7068.6668.6617,680
15 Sept 202267.1567.5065.6066.7966.7917,328
14 Sept 202270.7470.7968.5068.5168.5121,896
13 Sept 202272.4472.4471.9671.9671.969
12 Sept 202269.3972.4469.3971.9271.9213
09 Sept 202270.0070.2570.0070.2570.256
08 Sept 202268.6968.8668.0068.8668.869
07 Sept 202267.7367.7367.7367.7367.732
06 Sept 202271.2271.2268.9668.9668.96290
05 Sept 2022------
02 Sept 202268.1372.0068.1371.5071.50269
01 Sept 202273.2073.2068.3768.5268.521,078
31 Aug 202271.0172.9270.7672.7472.741,492
30 Aug 202270.9871.1569.6670.7970.7910,098
29 Aug 202270.7071.4969.9070.9870.9812,728
26 Aug 202269.1871.7268.6070.8270.8235,057
25 Aug 202268.8869.8168.2969.0969.0923,649
24 Aug 202269.6470.4568.1268.7768.7723,704
23 Aug 202268.7570.2468.1469.5969.5920,854
22 Aug 202267.8769.4667.1268.7768.7719,802
19 Aug 202266.2568.2965.8467.9067.9014,725
18 Aug 202267.5667.8865.3566.2666.2615,304
17 Aug 202267.8468.6167.1167.4167.4111,554
16 Aug 202268.8969.4767.2767.8467.8418,467
15 Aug 202269.6069.6266.9268.9468.9419,464
12 Aug 202271.9771.9771.9771.9771.9720,356
11 Aug 202270.8871.9770.8871.9771.971
10 Aug 202269.8171.4469.8170.5670.5633
09 Aug 202270.1770.4869.6969.6969.694
08 Aug 202269.8870.0069.0269.2069.207
05 Aug 202267.0068.5967.0068.5968.592
04 Aug 202267.0367.0365.7166.0466.043
03 Aug 202265.5066.8565.0865.0865.089
02 Aug 202266.7566.9164.0065.2065.20137
01 Aug 202268.6068.6065.1966.2366.23927
29 Jul 202265.8469.7565.8068.6068.601,138
28 Jul 202261.3266.7161.1865.8465.8416,598
27 Jul 202260.4062.5060.1061.1861.1816,868
26 Jul 202260.2761.2960.0160.4260.4223,188
25 Jul 202260.9761.2759.6460.0160.0119,270
22 Jul 202258.8760.5958.1860.3260.3218,614
21 Jul 202260.2360.4258.2058.6058.6020,454
20 Jul 202261.8962.5359.7660.0360.0319,701
19 Jul 202263.4463.6061.3061.8961.8915,925
18 Jul 202260.3664.0059.7063.2063.2015,871
15 Jul 202258.3260.4057.6560.0860.0817,569
14 Jul 202259.8059.8059.8059.8059.8024,692
13 Jul 202260.2160.2160.2160.2160.215
12 Jul 202261.4161.4161.4161.4161.419
11 Jul 202265.9166.5165.0065.2165.2120
08 Jul 202263.2564.2463.2364.0764.07114
07 Jul 202260.7363.1760.7363.1763.1738
06 Jul 202259.2461.5958.9560.2260.22162
05 Jul 202265.0065.0059.7060.5260.52146
04 Jul 2022------
01 Jul 202269.6369.6765.6865.6865.68203
30 Jun 202272.7272.8069.8669.9369.931,126
29 Jun 202272.0273.1771.0372.6072.6011,420
28 Jun 202271.0072.6770.7872.0972.0924,432
27 Jun 202269.5471.1568.0170.8270.8228,533
24 Jun 202267.8370.0067.0069.7569.7532,917
23 Jun 202271.0071.1267.2667.7167.7147,682
22 Jun 202273.5573.5570.3070.6670.6642,428
21 Jun 202273.2774.1371.9673.3773.3741,875
20 Jun 2022------
17 Jun 202276.6876.6873.6973.7973.7945,993
16 Jun 202277.7278.2075.7476.3476.3440,108
15 Jun 202278.4278.9077.5077.6777.6740,877
14 Jun 202279.5180.0778.0178.2878.2836,871
13 Jun 202280.9281.0778.7279.5179.5153,810
10 Jun 202282.7082.9580.7180.8180.8150,411
09 Jun 202283.1183.2181.4582.6382.6353,793
08 Jun 202281.6283.4481.4582.9482.9457,151
07 Jun 202281.2881.7780.4781.4481.4439,566
06 Jun 202282.5082.7180.9681.1981.1932,517
03 Jun 202281.5882.5380.2581.8581.8546,919
02 Jun 202278.3681.7977.5781.4481.4452,097
01 Jun 202278.1379.1576.6178.1178.1158,130
31 May 202280.1480.4977.8177.9277.9253,051
30 May 2022------
27 May 202280.5280.7079.2179.5779.5735,516
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...