Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soybean (CY: SOYBEAN )

1,207.25 +8.25 (+0.69%)
Streaming Realtime Price Updated: 6:41 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1170 0 +7.25(+0.62%)
Apr 29, 2024 1163 0 -19.00(-1.61%)
Apr 28, 2024 1182 0 +5.00(+0.42%)
Apr 27, 2024 1179 1181 1172 1177 0 -0.25(-0.02%)
Apr 26, 2024 1177 0 -2.50(-0.21%)
Apr 24, 2024 1180 0 -1.75(-0.15%)
Apr 23, 2024 1182 0 -0.50(-0.04%)
Apr 22, 2024 1182 0 +5.50(+0.47%)
Apr 21, 2024 1176 0 +11.00(+0.94%)
Apr 20, 2024 1148 1168 1146 1166 0 -0.25(-0.02%)
Apr 19, 2024 1166 0 +16.75(+1.46%)
Apr 18, 2024 1149 0 +0.00(+0.00%)
Apr 17, 2024 1149 0 -15.25(-1.31%)
Apr 16, 2024 1164 0 +19.25(+1.68%)
Apr 15, 2024 1145 0 -13.25(-1.14%)
Apr 14, 2024 1158 0 -13.75(-1.17%)
Apr 13, 2024 1158 1180 1154 1172 0 -2.00(-0.17%)
Apr 12, 2024 1174 0 +14.75(+1.27%)
Apr 11, 2024 1159 0 +0.00(+0.00%)
Apr 10, 2024 1159 0 -5.50(-0.47%)
Apr 09, 2024 1165 0 -9.75(-0.83%)
Apr 08, 2024 1174 0 -7.00(-0.59%)
Apr 07, 2024 1182 0 -5.75(-0.48%)
Apr 06, 2024 1178 1191 1173 1187 0 +2.25(+0.19%)
Apr 05, 2024 1185 0 +5.00(+0.42%)
Apr 04, 2024 1180 0 +0.00(+0.00%)
Apr 03, 2024 1180 0 -2.25(-0.19%)
Apr 02, 2024 1182 0 +8.25(+0.70%)
Apr 01, 2024 1174 0 -11.75(-0.99%)
Mar 31, 2024 1186 0 -6.25(-0.52%)
Mar 29, 2024 1192 1200 1177 1192 0 +0.00(+0.00%)
Mar 28, 2024 1192 1200 1177 1192 0 -0.50(-0.04%)
Mar 27, 2024 1192 0 +0.00(+0.00%)
Mar 26, 2024 1192 0 -6.50(-0.54%)
Mar 25, 2024 1199 0 +7.00(+0.59%)
Mar 23, 2024 1211 1211 1189 1192 0 -0.50(-0.04%)
Mar 22, 2024 1192 0 -19.50(-1.61%)
Mar 21, 2024 1212 0 +0.00(+0.00%)
Mar 20, 2024 1212 0 +2.50(+0.21%)
Mar 19, 2024 1210 0 +24.00(+2.02%)
Mar 18, 2024 1186 0 -2.25(-0.19%)
Mar 17, 2024 1188 0 -10.75(-0.90%)
Mar 16, 2024 1194 1200 1184 1198 0 +0.25(+0.02%)
Mar 15, 2024 1198 0 +3.00(+0.25%)
Mar 13, 2024 1195 0 -1.50(-0.13%)
Mar 12, 2024 1197 0 +0.75(+0.06%)
Mar 11, 2024 1196 0 +16.75(+1.42%)
Mar 10, 2024 1179 0 -5.50(-0.46%)
Mar 09, 2024 1165 1185 1154 1185 0 +0.75(+0.06%)
Mar 08, 2024 1184 0 +18.00(+1.54%)
Mar 07, 2024 1149 1167 1147 1166 0 -0.25(-0.02%)
Mar 06, 2024 1166 0 +18.00(+1.57%)
Mar 05, 2024 1148 0 -0.75(-0.07%)
Mar 04, 2024 1149 0 -6.00(-0.52%)
Mar 03, 2024 1155 0 +5.25(+0.46%)
Mar 02, 2024 1139 1152 1137 1150 0 -1.50(-0.13%)
Mar 01, 2024 1151 0 +11.75(+1.03%)
Feb 29, 2024 1145 1149 1128 1140 0 -1.25(-0.11%)
Feb 28, 2024 1141 0 -4.50(-0.39%)
Feb 27, 2024 1145 0 +4.50(+0.39%)
Feb 26, 2024 1141 0 -4.50(-0.39%)
Feb 25, 2024 1145 0 +1.75(+0.15%)
Feb 24, 2024 1153 1158 1138 1144 0 +1.75(+0.15%)
Feb 23, 2024 1142 0 -11.00(-0.95%)
Feb 22, 2024 1165 1172 1152 1153 0 +0.25(+0.02%)
Feb 21, 2024 1152 0 -12.50(-1.07%)
Feb 20, 2024 1165 0 -18.50(-1.56%)
Feb 19, 2024 1184 0 +6.00(+0.51%)
Feb 17, 2024 1168 1178 1166 1178 0 +1.25(+0.11%)
Feb 16, 2024 1176 0 +9.75(+0.84%)
Feb 15, 2024 1174 1180 1164 1166 0 +0.50(+0.04%)
Feb 14, 2024 1166 0 -10.25(-0.87%)
Feb 13, 2024 1176 0 -10.00(-0.84%)
Feb 12, 2024 1186 0 -6.75(-0.57%)
Feb 11, 2024 1193 0 +8.25(+0.70%)
Feb 10, 2024 1195 1198 1182 1185 0 +1.25(+0.11%)
Feb 09, 2024 1184 0 -12.00(-1.00%)
Feb 08, 2024 1187 1205 1180 1196 0 +2.00(+0.17%)
Feb 07, 2024 1194 0 +4.50(+0.38%)
Feb 06, 2024 1189 0 -10.50(-0.88%)
Feb 05, 2024 1200 0 +3.25(+0.27%)
Feb 04, 2024 1196 0 +8.25(+0.69%)
Feb 03, 2024 1203 1208 1187 1188 0 -0.50(-0.04%)
Feb 02, 2024 1188 0 -14.75(-1.23%)
Feb 01, 2024 1221 1222 1200 1203 0 +0.00(+0.00%)
Jan 31, 2024 1203 0 -19.00(-1.55%)
Jan 30, 2024 1222 0 +3.50(+0.29%)
Jan 29, 2024 1219 0 +24.50(+2.05%)
Jan 28, 2024 1194 0 -14.50(-1.20%)
Jan 27, 2024 1224 1231 1208 1209 0 +0.00(+0.00%)
Jan 26, 2024 1224 1231 1208 1209 0 -14.00(-1.14%)
Jan 25, 2024 1240 1248 1216 1223 0 -0.25(-0.02%)
Jan 24, 2024 1223 0 -17.25(-1.39%)
Jan 23, 2024 1240 0 +0.75(+0.06%)
Jan 22, 2024 1240 0 +15.25(+1.25%)
Jan 21, 2024 1224 0 +10.25(+0.84%)
Jan 20, 2024 1213 1227 1211 1214 0 +0.75(+0.06%)
Jan 19, 2024 1213 0 +0.00(+0.00%)
Jan 18, 2024 1206 1216 1201 1213 0 -0.25(-0.02%)
Jan 17, 2024 1214 0 +7.75(+0.64%)
Jan 16, 2024 1206 0 -21.50(-1.75%)
Jan 15, 2024 1227 0 +1.00(+0.08%)
Jan 13, 2024 1237 1247 1203 1226 0 +2.00(+0.16%)
Jan 12, 2024 1224 0 -12.50(-1.01%)
Jan 11, 2024 1236 1250 1234 1237 0 +0.25(+0.02%)
Jan 10, 2024 1236 0 +0.00(+0.00%)
Jan 09, 2024 1236 0 -12.00(-0.96%)
Jan 08, 2024 1248 0 +3.00(+0.24%)
Jan 07, 2024 1246 0 -11.50(-0.91%)
Jan 06, 2024 1267 1272 1255 1257 0 +0.75(+0.06%)
Jan 05, 2024 1256 0 -10.75(-0.85%)
Jan 04, 2024 1277 1281 1265 1267 0 -0.50(-0.04%)
Jan 03, 2024 1268 0 -9.50(-0.74%)
Jan 02, 2024 1277 0 +3.50(+0.27%)
Jan 01, 2024 1274 0 -24.00(-1.85%)
Dec 30, 2023 1311 1317 1297 1298 0 -0.50(-0.04%)
Dec 29, 2023 1298 0 -13.50(-1.03%)
Dec 28, 2023 1320 1328 1309 1312 0 -0.50(-0.04%)
Dec 27, 2023 1312 0 -8.50(-0.64%)
Dec 26, 2023 1320 0 +1.50(+0.11%)
Dec 25, 2023 1319 0 +13.25(+1.01%)
Dec 23, 2023 1301 1310 1298 1306 0 -0.50(-0.04%)
Dec 22, 2023 1306 0 +6.25(+0.48%)
Dec 21, 2023 1316 1317 1299 1300 0 -1.75(-0.13%)
Dec 20, 2023 1302 0 -6.50(-0.50%)
Dec 19, 2023 1308 0 -4.25(-0.32%)
Dec 18, 2023 1312 0 -14.50(-1.09%)
Dec 17, 2023 1327 0 +10.50(+0.80%)
Dec 16, 2023 1317 1320 1304 1316 0 +0.75(+0.06%)
Dec 15, 2023 1316 0 -0.75(-0.06%)
Dec 14, 2023 1311 1319 1304 1316 0 +2.50(+0.19%)
Dec 13, 2023 1314 0 +6.50(+0.50%)
Dec 12, 2023 1308 0 -16.25(-1.23%)
Dec 11, 2023 1324 0 -12.25(-0.92%)
Dec 10, 2023 1336 0 +29.75(+2.28%)
Dec 09, 2023 1312 1331 1299 1306 0 +2.25(+0.17%)
Dec 08, 2023 1304 0 -6.50(-0.50%)
Dec 07, 2023 1296 1318 1292 1310 0 -1.25(-0.10%)
Dec 06, 2023 1312 0 +16.25(+1.25%)
Dec 05, 2023 1296 0 -10.00(-0.77%)
Dec 04, 2023 1306 0 -0.75(-0.06%)
Dec 03, 2023 1306 0 -17.50(-1.32%)
Dec 02, 2023 1342 1344 1324 1324 0 -1.25(-0.09%)
Dec 01, 2023 1325 0 -18.00(-1.34%)
Nov 30, 2023 1347 1352 1339 1343 0 +0.25(+0.02%)
Nov 29, 2023 1343 0 -4.25(-0.32%)
Nov 28, 2023 1347 0 +0.50(+0.04%)
Nov 27, 2023 1346 0 +16.75(+1.26%)
Nov 26, 2023 1330 0 -0.50(-0.04%)
Nov 25, 2023 1354 1355 1330 1330 0 -0.50(-0.04%)
Nov 24, 2023 1331 0 -27.75(-2.04%)
Nov 22, 2023 1377 1378 1354 1358 0 +2.00(+0.15%)
Nov 21, 2023 1356 0 -20.75(-1.51%)
Nov 20, 2023 1377 0 +37.00(+2.76%)
Nov 19, 2023 1340 0 -3.75(-0.28%)
Nov 18, 2023 1360 1362 1337 1344 0 +3.75(+0.28%)
Nov 17, 2023 1340 0 -19.75(-1.45%)
Nov 16, 2023 1385 1388 1354 1360 0 -0.25(-0.02%)
Nov 15, 2023 1360 0 -24.75(-1.79%)
Nov 14, 2023 1385 0 -4.75(-0.34%)
Nov 13, 2023 1390 0 +7.25(+0.52%)
Nov 12, 2023 1382 0 +34.00(+2.52%)
Nov 11, 2023 1346 1350 1337 1348 0 +1.00(+0.07%)
Nov 10, 2023 1348 0 +2.00(+0.15%)
Nov 09, 2023 1366 1373 1336 1346 0 +2.00(+0.15%)
Nov 08, 2023 1344 0 -22.25(-1.63%)
Nov 07, 2023 1366 0 +17.00(+1.26%)
Nov 06, 2023 1349 0 +18.75(+1.41%)
Nov 04, 2023 1304 1330 1302 1330 0 +2.50(+0.19%)
Nov 03, 2023 1328 0 +23.50(+1.80%)
Nov 02, 2023 1304 0 +0.00(+0.00%)
Nov 01, 2023 1304 0 +12.75(+0.99%)
Oct 31, 2023 1291 0 +4.25(+0.33%)
Oct 30, 2023 1287 0 +4.25(+0.33%)
Oct 29, 2023 1283 0 -12.25(-0.95%)
Oct 28, 2023 1279 1304 1278 1295 0 -2.25(-0.17%)
Oct 27, 2023 1297 0 +17.75(+1.39%)
Oct 25, 2023 1280 0 -8.75(-0.68%)
Oct 24, 2023 1288 0 -7.00(-0.54%)
Oct 23, 2023 1295 0 -7.00(-0.54%)
Oct 21, 2023 1315 1318 1301 1302 0 +0.00(+0.00%)
Oct 20, 2023 1302 0 -13.25(-1.01%)
Oct 19, 2023 1316 0 +0.00(+0.00%)
Oct 18, 2023 1316 0 +4.50(+0.34%)
Oct 17, 2023 1311 0 +14.25(+1.10%)
Oct 16, 2023 1297 0 +10.50(+0.82%)
Oct 15, 2023 1286 0 +4.25(+0.33%)
Oct 14, 2023 1287 1298 1274 1282 0 +1.75(+0.14%)
Oct 13, 2023 1280 0 -9.75(-0.76%)
Oct 12, 2023 1290 0 +0.00(+0.00%)
Oct 11, 2023 1290 0 +37.50(+2.99%)
Oct 10, 2023 1252 0 -19.00(-1.49%)
Oct 09, 2023 1272 0 +7.75(+0.61%)
Oct 07, 2023 1280 1287 1264 1264 0 -2.25(-0.18%)
Oct 06, 2023 1266 0 -14.75(-1.15%)
Oct 05, 2023 1281 0 +0.00(+0.00%)
Oct 04, 2023 1281 0 +7.75(+0.61%)
Oct 03, 2023 1273 0 +0.25(+0.02%)
Oct 02, 2023 1273 0 -4.25(-0.33%)
Oct 01, 2023 1277 0 +2.00(+0.16%)
Sep 30, 2023 1300 1306 1272 1275 0 +0.00(+0.00%)
Sep 29, 2023 1275 0 -25.50(-1.96%)
Sep 28, 2023 1300 0 +0.00(+0.00%)
Sep 27, 2023 1300 0 -2.75(-0.21%)
Sep 26, 2023 1303 0 +0.50(+0.04%)
Sep 25, 2023 1303 0 +5.00(+0.39%)
Sep 24, 2023 1298 0 +2.50(+0.19%)
Sep 23, 2023 1294 1303 1292 1295 0 -1.00(-0.08%)
Sep 22, 2023 1296 0 +2.50(+0.19%)
Sep 21, 2023 1294 0 +0.00(+0.00%)
Sep 20, 2023 1294 0 -26.25(-1.99%)
Sep 19, 2023 1320 0 +4.50(+0.34%)
Sep 18, 2023 1316 0 -1.25(-0.09%)
Sep 17, 2023 1317 0 -21.75(-1.62%)
Sep 16, 2023 1360 1368 1338 1338 0 -1.75(-0.13%)
Sep 15, 2023 1340 0 -20.25(-1.49%)
Sep 14, 2023 1360 0 +0.00(+0.00%)
Sep 13, 2023 1360 0 +10.75(+0.80%)
Sep 12, 2023 1350 0 +3.25(+0.24%)
Sep 11, 2023 1346 0 -22.50(-1.64%)
Sep 10, 2023 1369 0 +5.00(+0.37%)
Sep 09, 2023 1360 1365 1352 1364 0 +1.00(+0.07%)
Sep 08, 2023 1363 0 +3.50(+0.26%)
Sep 06, 2023 1360 0 -16.75(-1.22%)
Sep 05, 2023 1376 0 +11.25(+0.82%)
Sep 04, 2023 1365 0 -4.25(-0.31%)
Sep 03, 2023 1369 0 +0.75(+0.05%)
Sep 02, 2023 1369 1385 1366 1368 0 -0.75(-0.05%)
Sep 01, 2023 1369 0 +0.50(+0.04%)
Aug 31, 2023 1369 0 +0.00(+0.00%)
Aug 30, 2023 1369 0 -18.00(-1.30%)
Aug 29, 2023 1387 0 -5.75(-0.41%)
Aug 28, 2023 1392 0 +5.75(+0.41%)
Aug 26, 2023 1370 1390 1368 1387 0 -1.00(-0.07%)
Aug 25, 2023 1388 0 +16.00(+1.17%)
Aug 24, 2023 1372 0 +0.00(+0.00%)
Aug 23, 2023 1372 0 +11.25(+0.83%)
Aug 22, 2023 1360 0 +14.50(+1.08%)
Aug 21, 2023 1346 0 -15.75(-1.16%)
Aug 20, 2023 1362 0 +7.75(+0.57%)
Aug 19, 2023 1331 1356 1331 1354 0 +0.75(+0.06%)
Aug 18, 2023 1353 0 +23.25(+1.75%)
Aug 17, 2023 1330 0 +0.00(+0.00%)
Aug 16, 2023 1330 0 +6.50(+0.49%)
Aug 15, 2023 1324 0 +18.25(+1.40%)
Aug 14, 2023 1305 0 -1.00(-0.08%)
Aug 12, 2023 1319 1338 1298 1306 0 -1.25(-0.10%)
Aug 11, 2023 1308 0 -10.75(-0.82%)
Aug 10, 2023 1318 0 +0.00(+0.00%)
Aug 09, 2023 1318 0 +9.75(+0.75%)
Aug 08, 2023 1308 0 +2.50(+0.19%)
Aug 07, 2023 1306 0 +4.00(+0.31%)
Aug 06, 2023 1302 0 -29.00(-2.18%)
Aug 05, 2023 1326 1346 1322 1331 0 -2.25(-0.17%)
Aug 04, 2023 1333 0 +8.00(+0.60%)
Aug 03, 2023 1325 0 +0.00(+0.00%)
Aug 02, 2023 1325 0 +4.00(+0.30%)
Aug 01, 2023 1321 0 -20.00(-1.49%)
Jul 31, 2023 1341 0 -41.50(-3.00%)
Jul 29, 2023 1398 1402 1379 1383 0 +0.25(+0.02%)
Jul 28, 2023 1382 0 -15.50(-1.11%)
Jul 27, 2023 1398 0 +0.00(+0.00%)
Jul 26, 2023 1398 0 -22.00(-1.55%)
Jul 25, 2023 1420 0 +0.00(+0.00%)
Jul 24, 2023 1420 0 -4.50(-0.32%)
Jul 23, 2023 1424 0 +22.50(+1.60%)
Jul 22, 2023 1401 1409 1385 1402 0 +0.25(+0.02%)
Jul 21, 2023 1402 0 -3.00(-0.21%)
Jul 20, 2023 1405 0 +0.00(+0.00%)
Jul 19, 2023 1405 0 -4.00(-0.28%)
Jul 18, 2023 1409 0 +13.50(+0.97%)
Jul 17, 2023 1395 0 +17.25(+1.25%)
Jul 16, 2023 1378 0 -105.00(-7.08%)
Jul 15, 2023 1484 1499 1470 1483 0 +2.75(+0.19%)
Jul 14, 2023 1480 0 -4.50(-0.30%)
Jul 13, 2023 1485 0 +0.00(+0.00%)
Jul 12, 2023 1485 0 +40.50(+2.80%)
Jul 11, 2023 1444 0 -27.25(-1.85%)
Jul 10, 2023 1472 0 +16.00(+1.10%)
Jul 09, 2023 1456 0 +26.75(+1.87%)
Jul 08, 2023 1448 1452 1425 1429 0 +1.00(+0.07%)
Jul 07, 2023 1428 0 -20.50(-1.42%)
Jul 06, 2023 1448 0 +0.00(+0.00%)
Jul 05, 2023 1448 0 -20.50(-1.40%)
Jul 04, 2023 1469 0 -1.50(-0.10%)
Jul 03, 2023 1470 1505 1442 1470 0 +29.75(+2.07%)
Jul 01, 2023 1367 1453 1365 1440 0 -1.50(-0.10%)
Jun 30, 2023 1442 0 +74.25(+5.43%)
Jun 29, 2023 1368 0 +0.00(+0.00%)
Jun 28, 2023 1368 0 +6.75(+0.50%)
Jun 27, 2023 1361 0 -134.00(-8.96%)
Jun 26, 2023 1495 0 -26.00(-1.71%)
Jun 25, 2023 1521 0 +36.00(+2.42%)
Jun 24, 2023 1500 1502 1470 1485 0 -9.50(-0.64%)
Jun 23, 2023 1494 0 -6.00(-0.40%)
Jun 22, 2023 1500 0 +0.00(+0.00%)
Jun 21, 2023 1500 0 -14.25(-0.94%)
Jun 20, 2023 1515 0 +37.50(+2.54%)
Jun 19, 2023 1477 0 +11.25(+0.77%)
Jun 17, 2023 1426 1468 1426 1466 0 -0.50(-0.03%)
Jun 16, 2023 1466 0 +38.25(+2.68%)
Jun 14, 2023 1428 0 -5.50(-0.38%)
May 08, 2023 1434 0 +0.00(+0.00%)
May 07, 2023 1434 0 -3.00(-0.21%)
May 06, 2023 1417 1439 1416 1437 0 +0.25(+0.02%)
May 05, 2023 1436 0 +18.75(+1.32%)
May 04, 2023 1418 0 +0.00(+0.00%)
May 03, 2023 1418 0 +0.25(+0.02%)
May 02, 2023 1418 0 +6.75(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.