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

Soybean (CY: SOYBEAN )

1,227.25 +11.00 (+0.90%)
Streaming Realtime Price Updated: 2:19 PM EDT, May 17, 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, 2019 854.00 0 -6.75(-0.78%)
Apr 29, 2019 860.75 0 -6.00(-0.69%)
Apr 27, 2019 872.00 873.25 866.00 866.75 0 +0.00(+0.00%)
Apr 26, 2019 872.00 873.25 866.00 866.75 0 -0.25(-0.03%)
Apr 25, 2019 867.00 0 -1.75(-0.20%)
Apr 24, 2019 868.75 0 -6.75(-0.77%)
Apr 23, 2019 875.50 0 -15.25(-1.71%)
Apr 22, 2019 890.75 0 -3.75(-0.42%)
Apr 19, 2019 892.50 895.50 890.25 894.50 0 +0.00(+0.00%)
Apr 18, 2019 892.50 895.50 890.25 894.50 0 +0.25(+0.03%)
Apr 17, 2019 894.25 0 -7.50(-0.83%)
Apr 16, 2019 901.75 0 -10.75(-1.18%)
Apr 15, 2019 912.50 0 +3.75(+0.41%)
Apr 13, 2019 908.00 912.00 907.25 908.75 0 +0.00(+0.00%)
Apr 12, 2019 908.00 912.00 907.25 908.75 0 +0.00(+0.00%)
Apr 11, 2019 908.75 0 +6.75(+0.75%)
Apr 10, 2019 902.00 0 +3.25(+0.36%)
Apr 09, 2019 898.75 0 +0.00(+0.00%)
Apr 08, 2019 898.75 0 +0.00(+0.00%)
Apr 06, 2019 904.50 904.75 896.25 898.75 0 +0.00(+0.00%)
Apr 05, 2019 904.50 904.75 896.25 898.75 0 -0.25(-0.03%)
Apr 04, 2019 899.00 0 +0.25(+0.03%)
Apr 03, 2019 898.75 0 -1.25(-0.14%)
Apr 02, 2019 900.00 0 +4.50(+0.50%)
Apr 01, 2019 895.50 0 +11.50(+1.30%)
Mar 30, 2019 888.75 892.75 883.00 884.00 0 +0.00(+0.00%)
Mar 29, 2019 888.75 892.75 883.00 884.00 0 -0.25(-0.03%)
Mar 28, 2019 884.25 0 -3.25(-0.37%)
Mar 27, 2019 887.50 0 -13.25(-1.47%)
Mar 26, 2019 900.75 0 -5.75(-0.63%)
Mar 25, 2019 906.50 0 +2.25(+0.25%)
Mar 23, 2019 909.75 912.00 903.00 904.25 0 +0.50(+0.06%)
Mar 22, 2019 903.75 0 +0.00(+0.00%)
Mar 21, 2019 903.75 0 -2.25(-0.25%)
Mar 20, 2019 906.00 0 +2.00(+0.22%)
Mar 19, 2019 904.00 0 -1.75(-0.19%)
Mar 18, 2019 905.75 0 -3.50(-0.38%)
Mar 16, 2019 899.25 911.00 898.25 909.25 0 +0.00(+0.00%)
Mar 15, 2019 909.25 0 +0.00(+0.00%)
Mar 14, 2019 909.25 0 +8.25(+0.92%)
Mar 13, 2019 901.00 0 +4.00(+0.45%)
Mar 12, 2019 897.00 0 +7.00(+0.79%)
Mar 11, 2019 890.00 0 -5.00(-0.56%)
Mar 09, 2019 900.75 904.50 892.25 895.00 0 -0.75(-0.08%)
Mar 08, 2019 895.75 0 +0.00(+0.00%)
Mar 07, 2019 895.75 0 -6.25(-0.69%)
Mar 06, 2019 902.00 0 -11.75(-1.29%)
Mar 05, 2019 913.75 0 -2.25(-0.25%)
Mar 04, 2019 916.00 0 +5.50(+0.60%)
Mar 02, 2019 909.50 918.00 900.50 910.50 0 -1.00(-0.11%)
Mar 01, 2019 911.50 0 +0.00(+0.00%)
Feb 28, 2019 911.50 0 -5.25(-0.57%)
Feb 27, 2019 916.75 0 -0.25(-0.03%)
Feb 26, 2019 917.00 0 -8.00(-0.86%)
Feb 25, 2019 925.00 0 +1.75(+0.19%)
Feb 23, 2019 923.50 928.00 920.75 923.25 0 -0.50(-0.05%)
Feb 22, 2019 923.75 0 -0.50(-0.05%)
Feb 21, 2019 924.25 0 +8.25(+0.90%)
Feb 20, 2019 916.00 0 +1.50(+0.16%)
Feb 19, 2019 914.50 0 +6.75(+0.74%)
Feb 16, 2019 905.25 909.75 901.25 907.75 0 +0.25(+0.03%)
Feb 15, 2019 907.50 0 +0.00(+0.00%)
Feb 14, 2019 907.50 0 -9.00(-0.98%)
Feb 13, 2019 916.50 0 -1.00(-0.11%)
Feb 12, 2019 917.50 0 +12.50(+1.38%)
Feb 11, 2019 905.00 0 -11.50(-1.25%)
Feb 09, 2019 913.00 918.00 908.00 916.50 0 +2.00(+0.22%)
Feb 08, 2019 914.50 0 +1.25(+0.14%)
Feb 07, 2019 913.25 0 -8.50(-0.92%)
Feb 06, 2019 921.75 0 +1.50(+0.16%)
Feb 05, 2019 920.25 0 +1.75(+0.19%)
Feb 04, 2019 918.50 0 +1.00(+0.11%)
Feb 02, 2019 921.00 931.25 917.00 917.50 0 +0.00(+0.00%)
Feb 01, 2019 921.00 931.25 917.00 917.50 0 -0.25(-0.03%)
Jan 31, 2019 917.75 0 -3.25(-0.35%)
Jan 30, 2019 921.00 0 +2.00(+0.22%)
Jan 29, 2019 919.00 0 -4.25(-0.46%)
Jan 28, 2019 923.25 0 -0.25(-0.03%)
Jan 26, 2019 915.75 926.25 913.00 923.50 0 -1.75(-0.19%)
Jan 25, 2019 925.25 0 +0.00(+0.00%)
Jan 24, 2019 925.25 0 +10.25(+1.12%)
Jan 23, 2019 915.00 0 +5.75(+0.63%)
Jan 22, 2019 909.25 0 -5.75(-0.63%)
Jan 19, 2019 908.25 920.25 905.75 915.00 0 -1.75(-0.19%)
Jan 18, 2019 916.75 0 +0.00(+0.00%)
Jan 17, 2019 916.75 0 +22.25(+2.49%)
Jan 16, 2019 894.50 0 +1.25(+0.14%)
Jan 15, 2019 893.25 0 -10.25(-1.13%)
Jan 14, 2019 903.50 0 -7.00(-0.77%)
Jan 12, 2019 907.00 912.25 906.75 910.50 0 +0.25(+0.03%)
Jan 11, 2019 910.25 0 +0.00(+0.00%)
Jan 10, 2019 910.25 0 -13.75(-1.49%)
Jan 09, 2019 924.00 0 +5.50(+0.60%)
Jan 08, 2019 918.50 0 -5.75(-0.62%)
Jan 07, 2019 924.25 0 +2.00(+0.22%)
Jan 05, 2019 910.50 922.50 910.00 922.25 0 +0.75(+0.08%)
Jan 04, 2019 921.50 0 +0.00(+0.00%)
Jan 03, 2019 921.50 0 +14.50(+1.60%)
Jan 02, 2019 907.00 0 +12.00(+1.34%)
Jan 01, 2019 895.00 0 +1.00(+0.11%)
Dec 31, 2018 898.50 902.00 892.00 894.00 0 -1.50(-0.17%)
Dec 29, 2018 884.00 899.75 883.25 895.50 0 +0.00(+0.00%)
Dec 28, 2018 895.50 0 +0.00(+0.00%)
Dec 27, 2018 895.50 0 +12.50(+1.42%)
Dec 26, 2018 883.00 0 -14.00(-1.56%)
Dec 25, 2018 897.00 0 +0.00(+0.00%)
Dec 24, 2018 896.25 899.50 892.25 897.00 0 +0.75(+0.08%)
Dec 22, 2018 905.00 907.50 896.00 896.25 0 -1.50(-0.17%)
Dec 21, 2018 897.75 0 -8.50(-0.94%)
Dec 20, 2018 906.25 0 +6.25(+0.69%)
Dec 19, 2018 900.00 0 -7.75(-0.85%)
Dec 18, 2018 907.75 0 +3.00(+0.33%)
Dec 17, 2018 904.75 0 +4.75(+0.53%)
Dec 15, 2018 907.25 910.00 900.00 900.00 0 -0.50(-0.06%)
Dec 14, 2018 900.50 0 +0.00(+0.00%)
Dec 13, 2018 900.50 0 -19.50(-2.12%)
Dec 12, 2018 920.00 0 +5.00(+0.55%)
Dec 11, 2018 915.00 0 +5.25(+0.58%)
Dec 10, 2018 909.75 0 -6.25(-0.68%)
Dec 08, 2018 910.00 918.00 907.50 916.00 0 +0.00(+0.00%)
Dec 07, 2018 910.00 918.00 907.50 916.00 0 -0.75(-0.08%)
Dec 06, 2018 916.75 0 +3.25(+0.36%)
Dec 05, 2018 913.50 0 +1.75(+0.19%)
Dec 04, 2018 911.75 0 +6.00(+0.66%)
Dec 03, 2018 905.75 0 +12.50(+1.40%)
Dec 01, 2018 887.25 896.50 886.00 893.25 0 -1.50(-0.17%)
Nov 30, 2018 894.75 0 +0.00(+0.00%)
Nov 29, 2018 894.75 0 +4.25(+0.48%)
Nov 28, 2018 890.50 0 +15.00(+1.71%)
Nov 27, 2018 875.50 0 +13.25(+1.54%)
Nov 26, 2018 862.25 0 -18.50(-2.10%)
Nov 24, 2018 881.25 884.50 880.00 880.75 0 -0.25(-0.03%)
Nov 23, 2018 881.00 0 -2.00(-0.23%)
Nov 22, 2018 883.00 0 +0.00(+0.00%)
Nov 21, 2018 883.00 0 +2.00(+0.23%)
Nov 20, 2018 881.00 0 +7.25(+0.83%)
Nov 19, 2018 873.75 0 -18.75(-2.10%)
Nov 17, 2018 889.75 894.75 881.75 892.50 0 +0.25(+0.03%)
Nov 16, 2018 892.25 0 +3.50(+0.39%)
Nov 15, 2018 888.75 0 +5.25(+0.59%)
Nov 14, 2018 883.50 0 +5.25(+0.60%)
Nov 13, 2018 878.25 0 -5.00(-0.57%)
Nov 12, 2018 883.25 0 -2.75(-0.31%)
Nov 10, 2018 877.75 888.75 874.00 886.00 0 -0.75(-0.08%)
Nov 09, 2018 886.75 0 +7.75(+0.88%)
Nov 08, 2018 879.00 0 -0.50(-0.06%)
Nov 07, 2018 879.50 0 -4.75(-0.54%)
Nov 06, 2018 884.25 0 -1.50(-0.17%)
Nov 05, 2018 885.75 0 -1.00(-0.11%)
Nov 03, 2018 880.50 900.75 878.75 886.75 0 +0.00(+0.00%)
Nov 02, 2018 880.50 900.75 878.75 886.75 0 -1.00(-0.11%)
Nov 01, 2018 887.75 0 +36.00(+4.23%)
Oct 31, 2018 851.75 0 +4.75(+0.56%)
Oct 30, 2018 847.00 0 +8.00(+0.95%)
Oct 29, 2018 839.00 0 -5.75(-0.68%)
Oct 27, 2018 842.00 849.25 841.00 844.75 0 -0.25(-0.03%)
Oct 26, 2018 845.00 0 +3.25(+0.39%)
Oct 25, 2018 841.75 0 -8.50(-1.00%)
Oct 24, 2018 850.25 0 -7.25(-0.85%)
Oct 23, 2018 857.50 0 -1.00(-0.12%)
Oct 22, 2018 858.50 0 +2.25(+0.26%)
Oct 20, 2018 865.25 866.25 856.25 856.25 0 -0.50(-0.06%)
Oct 19, 2018 856.75 0 -6.75(-0.78%)
Oct 18, 2018 863.50 0 -22.25(-2.51%)
Oct 17, 2018 885.75 0 +1.00(+0.11%)
Oct 16, 2018 884.75 0 -6.75(-0.76%)
Oct 15, 2018 891.50 0 +24.00(+2.77%)
Oct 13, 2018 859.50 868.00 858.50 867.50 0 +0.00(+0.00%)
Oct 12, 2018 867.50 0 +0.00(+0.00%)
Oct 11, 2018 867.50 0 +15.25(+1.79%)
Oct 10, 2018 852.25 0 -10.75(-1.25%)
Oct 09, 2018 863.00 0 -6.75(-0.78%)
Oct 08, 2018 869.75 0 +0.50(+0.06%)
Oct 06, 2018 860.00 870.25 851.50 869.25 0 +0.00(+0.00%)
Oct 05, 2018 860.00 870.25 851.50 869.25 0 +0.25(+0.03%)
Oct 04, 2018 869.00 0 +7.50(+0.87%)
Oct 03, 2018 861.50 0 -4.50(-0.52%)
Oct 02, 2018 866.00 0 +8.25(+0.96%)
Oct 01, 2018 857.75 0 +13.50(+1.60%)
Sep 29, 2018 854.25 859.25 842.00 844.25 0 +0.00(+0.00%)
Sep 28, 2018 854.25 859.25 842.00 844.25 0 -1.25(-0.15%)
Sep 27, 2018 845.50 0 -4.50(-0.53%)
Sep 26, 2018 850.00 0 +4.25(+0.50%)
Sep 25, 2018 845.75 0 +4.75(+0.56%)
Sep 24, 2018 841.00 0 -8.75(-1.03%)
Sep 22, 2018 846.25 849.75 841.25 849.75 0 +0.00(+0.00%)
Sep 21, 2018 846.25 849.75 841.25 849.75 0 +2.50(+0.30%)
Sep 20, 2018 847.25 0 +17.25(+2.08%)
Sep 19, 2018 830.00 0 +16.00(+1.97%)
Sep 18, 2018 814.00 0 -9.50(-1.15%)
Sep 17, 2018 823.50 0 -7.00(-0.84%)
Sep 15, 2018 833.75 838.00 829.50 830.50 0 +0.00(+0.00%)
Sep 14, 2018 833.75 838.00 829.50 830.50 0 +0.00(+0.00%)
Sep 13, 2018 830.50 0 -9.50(-1.13%)
Sep 12, 2018 840.00 0 +8.25(+0.99%)
Sep 11, 2018 831.75 0 -13.50(-1.60%)
Sep 10, 2018 845.25 0 +0.25(+0.03%)
Sep 08, 2018 839.00 847.00 835.25 845.00 0 +0.00(+0.00%)
Sep 07, 2018 839.00 847.00 835.25 845.00 0 +1.00(+0.12%)
Sep 06, 2018 844.00 0 +6.00(+0.72%)
Sep 05, 2018 838.00 0 -6.25(-0.74%)
Sep 04, 2018 844.25 0 -1.25(-0.15%)
Sep 01, 2018 828.75 846.75 828.75 845.50 0 +0.00(+0.00%)
Aug 31, 2018 828.75 846.75 828.75 845.50 0 +2.00(+0.24%)
Aug 30, 2018 843.50 0 +7.50(+0.90%)
Aug 29, 2018 836.00 0 +2.75(+0.33%)
Aug 28, 2018 833.25 0 -15.00(-1.77%)
Aug 27, 2018 848.25 0 -6.25(-0.73%)
Aug 25, 2018 853.50 860.75 853.50 854.50 0 +0.00(+0.00%)
Aug 24, 2018 853.50 860.75 853.50 854.50 0 -0.75(-0.09%)
Aug 23, 2018 855.25 0 -15.00(-1.72%)
Aug 22, 2018 870.25 0 -15.75(-1.78%)
Aug 21, 2018 886.00 0 -7.25(-0.81%)
Aug 20, 2018 893.25 0 -4.50(-0.50%)
Aug 18, 2018 896.00 898.75 882.00 897.75 0 +0.00(+0.00%)
Aug 17, 2018 896.00 898.75 882.00 897.75 0 +5.00(+0.56%)
Aug 16, 2018 892.75 0 +23.75(+2.73%)
Aug 15, 2018 869.00 0 -10.75(-1.22%)
Aug 14, 2018 879.75 0 +11.00(+1.27%)
Aug 13, 2018 868.75 0 +8.00(+0.93%)
Aug 11, 2018 903.75 860.25 860.75 0 +0.00(+0.00%)
Aug 10, 2018 903.75 860.25 860.75 0 -1.00(-0.12%)
Aug 09, 2018 861.75 0 -48.75(-5.35%)
Aug 08, 2018 910.50 0 +4.75(+0.52%)
Aug 07, 2018 905.75 0 +12.25(+1.37%)
Aug 06, 2018 893.50 0 -10.50(-1.16%)
Aug 04, 2018 904.25 883.50 904.00 0 +0.00(+0.00%)
Aug 03, 2018 904.25 883.50 904.00 0 +1.75(+0.19%)
Aug 02, 2018 902.25 0 +0.50(+0.06%)
Aug 01, 2018 901.75 0 -17.25(-1.88%)
Jul 31, 2018 919.00 0 +28.00(+3.14%)
Jul 30, 2018 891.00 0 +5.75(+0.65%)
Jul 28, 2018 889.00 873.00 885.25 0 +0.00(+0.00%)
Jul 27, 2018 889.00 873.00 885.25 0 +0.00(+0.00%)
Jul 26, 2018 885.25 0 +9.50(+1.08%)
Jul 25, 2018 875.75 0 +2.50(+0.29%)
Jul 24, 2018 873.25 0 +10.50(+1.22%)
Jul 23, 2018 862.75 0 -3.25(-0.38%)
Jul 21, 2018 868.75 856.50 866.00 0 +0.00(+0.00%)
Jul 20, 2018 868.75 856.50 866.00 0 +1.25(+0.14%)
Jul 19, 2018 864.75 0 +22.50(+2.67%)
Jul 18, 2018 842.25 0 +2.75(+0.33%)
Jul 17, 2018 839.50 0 +10.00(+1.21%)
Jul 16, 2018 829.50 0 +10.50(+1.28%)
Jul 14, 2018 838.00 811.75 819.00 0 +0.00(+0.00%)
Jul 13, 2018 838.00 811.75 819.00 0 +0.25(+0.03%)
Jul 12, 2018 818.75 0 -14.25(-1.71%)
Jul 11, 2018 833.00 0 -22.75(-2.66%)
Jul 10, 2018 855.75 0 +0.00(+0.00%)
Jul 09, 2018 855.75 0 -21.75(-2.48%)
Jul 07, 2018 880.75 837.00 877.50 0 +0.00(+0.00%)
Jul 06, 2018 880.75 837.00 877.50 0 +0.00(+0.00%)
Jul 05, 2018 877.50 0 +29.25(+3.45%)
Jul 03, 2018 857.50 846.75 848.25 0 +0.25(+0.03%)
Jul 02, 2018 848.00 0 -14.75(-1.71%)
Jun 30, 2018 881.75 862.50 862.75 0 +0.00(+0.00%)
Jun 29, 2018 881.75 862.50 862.75 0 -0.75(-0.09%)
Jun 28, 2018 863.50 0 -9.50(-1.09%)
Jun 27, 2018 873.00 0 +5.75(+0.66%)
Jun 26, 2018 867.25 0 -7.25(-0.83%)
Jun 25, 2018 874.50 0 -22.00(-2.45%)
Jun 23, 2018 897.50 878.75 896.50 0 +0.00(+0.00%)
Jun 22, 2018 897.50 878.75 896.50 0 +2.00(+0.22%)
Jun 21, 2018 894.50 0 +5.00(+0.56%)
Jun 20, 2018 889.50 0 +0.50(+0.06%)
Jun 19, 2018 889.00 0 -19.50(-2.15%)
Jun 18, 2018 908.50 0 +4.25(+0.47%)
Jun 16, 2018 929.75 903.00 904.25 0 +0.00(+0.00%)
Jun 15, 2018 929.75 903.00 904.25 0 -1.25(-0.14%)
Jun 14, 2018 905.50 0 -30.50(-3.26%)
Jun 13, 2018 936.00 0 -18.00(-1.89%)
Jun 12, 2018 954.00 0 +0.25(+0.03%)
Jun 11, 2018 953.75 0 -15.50(-1.60%)
Jun 09, 2018 976.25 962.50 969.25 0 +0.00(+0.00%)
Jun 08, 2018 976.25 962.50 969.25 0 +0.00(+0.00%)
Jun 07, 2018 969.25 0 -25.00(-2.51%)
Jun 06, 2018 994.25 0 -7.00(-0.70%)
Jun 05, 2018 1001 0 -0.50(-0.05%)
Jun 04, 2018 1002 0 -22.50(-2.20%)
Jun 02, 2018 1026 1015 1024 0 +0.00(+0.00%)
Jun 01, 2018 1026 1015 1024 0 +3.00(+0.29%)
May 31, 2018 1021 0 -1.75(-0.17%)
May 30, 2018 1023 0 -7.50(-0.73%)
May 29, 2018 1030 0 -11.50(-1.10%)
May 26, 2018 1044 1036 1042 0 +0.00(+0.00%)
May 25, 2018 1044 1036 1042 0 +0.50(+0.05%)
May 24, 2018 1042 0 +2.25(+0.22%)
May 23, 2018 1039 0 +8.75(+0.85%)
May 22, 2018 1030 0 +5.25(+0.51%)
May 21, 2018 1025 0 +27.50(+2.76%)
May 19, 2018 1008 992.75 997.75 0 +0.00(+0.00%)
May 18, 2018 1008 992.75 997.75 0 -0.75(-0.08%)
May 17, 2018 998.50 0 -1.25(-0.13%)
May 16, 2018 999.75 0 -19.00(-1.87%)
May 15, 2018 1019 0 +1.00(+0.10%)
May 14, 2018 1018 0 +15.75(+1.57%)
May 12, 2018 1022 1002 1002 0 +0.00(+0.00%)
May 11, 2018 1022 1002 1002 0 -1.25(-0.12%)
May 10, 2018 1003 0 -12.50(-1.23%)
May 09, 2018 1016 0 -4.50(-0.44%)
May 08, 2018 1020 0 +8.75(+0.87%)
May 07, 2018 1012 0 -25.00(-2.41%)
May 05, 2018 1053 1036 1036 0 +0.00(+0.00%)
May 04, 2018 1053 1036 1036 0 -0.25(-0.02%)
May 03, 2018 1037 0 -6.25(-0.60%)
May 02, 2018 1043 0 -10.25(-0.97%)
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.