UK Markets closed

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

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
62.86-0.02 (-0.03%)
As of 02:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202262.6963.7461.7463.0063.0066,674
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
16 Jan 2022------
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
09 Jan 2022------
07 Jan 202259.0359.0358.0058.6358.6337
06 Jan 202258.7558.9958.7558.7858.7844
05 Jan 202258.2659.5058.0059.3259.32541
04 Jan 202256.8058.3056.8058.1458.14468
03 Jan 202257.2157.2156.1756.2156.21518
02 Jan 2022------
31 Dec 202155.8256.6355.7156.3056.301,065
30 Dec 202156.7156.9555.3555.8555.856,080
29 Dec 202156.5457.3056.1856.7056.7013,818
28 Dec 202156.7057.6956.1756.5556.5517,225
27 Dec 202156.0057.4355.6456.7256.7222,901
26 Dec 2021------
23 Dec 202154.8355.8054.4455.4455.4428,473
22 Dec 202153.9055.0453.9054.8354.8328,164
21 Dec 202153.1354.2353.0553.9053.9025,508
20 Dec 202154.0854.2252.2852.9452.9427,642
19 Dec 2021------
17 Dec 202154.6554.8453.7853.8853.8830,107
16 Dec 202153.4755.2353.3654.6554.6540,464
15 Dec 202152.2453.6051.0053.4753.4748,645
14 Dec 202153.4353.4352.0152.0152.0149,575
13 Dec 202153.5453.5553.2453.2453.2413
12 Dec 2021------
10 Dec 202153.5953.5953.5953.5953.5915
09 Dec 202154.7954.7954.7954.7954.7916
08 Dec 202155.2355.7854.5255.4655.4620
07 Dec 202158.3458.3556.9657.0457.04134
06 Dec 202157.3157.7957.2557.7957.79145
05 Dec 2021------
03 Dec 202157.1557.1557.0357.1057.10164
02 Dec 202154.8056.3954.8056.2356.23289
01 Dec 202155.3556.0554.9055.0555.05723
30 Nov 202158.1658.1654.6755.1155.111,908
29 Nov 202159.3060.3158.1758.2658.2614,130
28 Nov 2021------
26 Nov 202159.7059.8058.7559.0259.0223,336
25 Nov 2021------
24 Nov 202160.1362.0760.0660.9460.9439,488
23 Nov 202159.4060.1758.4160.1460.1427,373
22 Nov 202158.2359.5058.1659.4159.4125,722
21 Nov 2021------
19 Nov 202159.3059.7657.9058.1658.1636,127
18 Nov 202159.2260.2958.7659.1759.1740,197
17 Nov 202159.3060.5858.9959.2359.2343,443
16 Nov 202158.4059.6658.2759.1759.1742,479
15 Nov 202158.9759.0457.4758.2058.2051,359
14 Nov 2021------
12 Nov 202159.1659.4658.5858.9758.9739,818
11 Nov 202159.1459.7458.4759.1459.1439,864
10 Nov 202158.6559.8658.5059.1459.1451,148
09 Nov 202158.0959.2157.4558.4758.4756,209
08 Nov 202158.8259.3957.7758.0558.0544,162
06 Nov 2021------
04 Nov 202159.5559.6458.1258.7858.7859,097
03 Nov 202160.9661.5059.3459.5859.5856,724
02 Nov 202161.9762.4460.6261.0361.0347,646
01 Nov 202161.9762.3861.4261.9961.9935,893
31 Oct 202161.3062.2560.7761.9761.9739,321
30 Oct 2021------
28 Oct 202160.8761.8860.5561.2761.2735,613
27 Oct 202161.4361.7360.5260.8760.8742,245
26 Oct 202162.3362.5061.0161.4261.4254,154
25 Oct 202163.2463.5062.1062.3162.3147,027
24 Oct 202162.1363.5862.0163.1463.1439,625
23 Oct 2021------
21 Oct 202162.6563.0061.9362.0962.0948,051
20 Oct 202164.7065.0062.4162.5862.5857,744
19 Oct 202162.4164.9062.3064.7064.7064,007
18 Oct 202161.9362.5261.3562.3962.3942,787
17 Oct 202161.4362.2060.8662.0262.0245,879
16 Oct 2021------
14 Oct 202160.4661.4660.2661.2961.2950,806
13 Oct 202159.9459.9459.9459.9459.9447,252
12 Oct 202160.1760.1759.2959.3659.3673
11 Oct 202160.3260.3258.6258.6258.6220
10 Oct 202160.2960.2960.2960.2960.2912
09 Oct 2021------
07 Oct 202161.3361.3361.3361.3361.3373
06 Oct 202159.9461.9059.9461.9061.90128
05 Oct 202160.5760.5760.0760.0760.0723
04 Oct 202159.1961.3959.1660.8960.89180
03 Oct 202157.9959.1657.9158.5758.57443
02 Oct 2021------
30 Sept 202158.5458.7958.1558.6158.61481
29 Sept 202157.7859.5057.4058.7958.791,476
28 Sept 202157.7558.2257.3357.7857.787,117
27 Sept 202158.3558.5557.5657.7757.7717,085
26 Sept 202157.9758.7757.1758.3058.3024,350
25 Sept 2021------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...