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, 2016 1038 1018 1030 0 +0.00(+0.00%)
Apr 29, 2016 1038 1018 1030 0 +0.00(+0.00%)
Apr 28, 2016 1030 0 +1.25(+0.12%)
Apr 27, 2016 1028 0 +1.25(+0.12%)
Apr 26, 2016 1027 0 +17.50(+1.73%)
Apr 25, 2016 1010 0 +16.00(+1.61%)
Apr 23, 2016 1026 988.25 993.75 0 +0.00(+0.00%)
Apr 22, 2016 1026 988.25 993.75 0 -2.50(-0.25%)
Apr 21, 2016 996.25 0 -13.50(-1.34%)
Apr 20, 2016 1010 0 +24.25(+2.46%)
Apr 19, 2016 985.50 0 +31.25(+3.27%)
Apr 18, 2016 954.25 0 +0.25(+0.03%)
Apr 16, 2016 958.25 946.50 954.00 0 +0.00(+0.00%)
Apr 15, 2016 958.25 946.50 954.00 0 -2.00(-0.21%)
Apr 14, 2016 956.00 0 +0.25(+0.03%)
Apr 13, 2016 955.75 0 +19.50(+2.08%)
Apr 12, 2016 936.25 0 +8.00(+0.86%)
Apr 11, 2016 928.25 0 +11.50(+1.25%)
Apr 09, 2016 917.00 903.00 916.75 0 +0.00(+0.00%)
Apr 08, 2016 917.00 903.00 916.75 0 +0.00(+0.00%)
Apr 07, 2016 916.75 0 +8.75(+0.96%)
Apr 06, 2016 908.00 0 +3.25(+0.36%)
Apr 05, 2016 904.75 0 -8.75(-0.96%)
Apr 04, 2016 913.50 0 -5.25(-0.57%)
Apr 02, 2016 920.00 908.25 918.75 0 +0.00(+0.00%)
Apr 01, 2016 920.00 908.25 918.75 0 +0.50(+0.05%)
Mar 31, 2016 918.25 0 +9.25(+1.02%)
Mar 30, 2016 909.00 0 -7.00(-0.76%)
Mar 29, 2016 916.00 0 +7.00(+0.77%)
Mar 28, 2016 909.00 0 -1.25(-0.14%)
Mar 25, 2016 911.75 902.00 910.25 0 +0.00(+0.00%)
Mar 24, 2016 911.75 902.00 910.25 0 -0.25(-0.03%)
Mar 23, 2016 910.50 0 +0.25(+0.03%)
Mar 22, 2016 910.25 0 +8.25(+0.91%)
Mar 21, 2016 902.00 0 +5.00(+0.56%)
Mar 19, 2016 904.75 896.00 897.00 0 +0.00(+0.00%)
Mar 18, 2016 904.75 896.00 897.00 0 -0.50(-0.06%)
Mar 17, 2016 897.50 0 +3.00(+0.34%)
Mar 16, 2016 894.50 0 +2.50(+0.28%)
Mar 15, 2016 892.00 0 -3.75(-0.42%)
Mar 14, 2016 895.75 0 +1.50(+0.17%)
Mar 12, 2016 896.75 887.00 894.25 0 +0.00(+0.00%)
Mar 11, 2016 896.75 887.00 894.25 0 -1.50(-0.17%)
Mar 10, 2016 895.75 0 +10.00(+1.13%)
Mar 09, 2016 885.75 0 +1.25(+0.14%)
Mar 08, 2016 884.50 0 +2.75(+0.31%)
Mar 07, 2016 881.75 0 +3.25(+0.37%)
Mar 05, 2016 879.25 863.75 878.50 0 +0.00(+0.00%)
Mar 04, 2016 879.25 863.75 878.50 0 +0.00(+0.00%)
Mar 03, 2016 878.50 0 +17.00(+1.97%)
Mar 02, 2016 861.50 0 +3.50(+0.41%)
Mar 01, 2016 858.00 0 -3.00(-0.35%)
Feb 29, 2016 861.00 0 -3.00(-0.35%)
Feb 27, 2016 869.00 861.75 864.00 0 +0.00(+0.00%)
Feb 26, 2016 869.00 861.75 864.00 0 +0.50(+0.06%)
Feb 25, 2016 863.50 0 -8.75(-1.00%)
Feb 24, 2016 872.25 0 +3.00(+0.35%)
Feb 23, 2016 869.25 0 -11.75(-1.33%)
Feb 22, 2016 881.00 0 +1.25(+0.14%)
Feb 20, 2016 881.75 877.75 879.75 0 +0.00(+0.00%)
Feb 19, 2016 881.75 877.75 879.75 0 +1.50(+0.17%)
Feb 18, 2016 878.25 0 -4.25(-0.48%)
Feb 17, 2016 882.50 0 +2.75(+0.31%)
Feb 16, 2016 879.75 0 +7.00(+0.80%)
Feb 13, 2016 875.50 868.50 872.75 0 +0.00(+0.00%)
Feb 12, 2016 875.50 868.50 872.75 0 +0.00(+0.00%)
Feb 11, 2016 872.75 0 +10.50(+1.22%)
Feb 10, 2016 862.25 0 -1.00(-0.12%)
Feb 09, 2016 863.25 0 +0.75(+0.09%)
Feb 08, 2016 862.50 0 -6.25(-0.72%)
Feb 06, 2016 879.00 867.25 868.75 0 +0.00(+0.00%)
Feb 05, 2016 879.00 867.25 868.75 0 +1.25(+0.14%)
Feb 04, 2016 867.50 0 -9.25(-1.06%)
Feb 03, 2016 876.75 0 -9.50(-1.07%)
Feb 02, 2016 886.25 0 +5.50(+0.62%)
Feb 01, 2016 880.75 0 -0.75(-0.09%)
Jan 30, 2016 883.00 867.00 881.50 0 +0.00(+0.00%)
Jan 29, 2016 883.00 867.00 881.50 0 -0.75(-0.09%)
Jan 28, 2016 882.25 0 -0.75(-0.08%)
Jan 27, 2016 883.00 0 +6.50(+0.74%)
Jan 26, 2016 876.50 0 -4.00(-0.45%)
Jan 25, 2016 880.50 0 +4.50(+0.51%)
Jan 23, 2016 886.50 874.50 876.00 0 +0.00(+0.00%)
Jan 22, 2016 886.50 874.50 876.00 0 -0.50(-0.06%)
Jan 21, 2016 876.50 0 +2.50(+0.29%)
Jan 20, 2016 874.00 0 -9.50(-1.08%)
Jan 19, 2016 883.50 0 +5.50(+0.63%)
Jan 16, 2016 882.75 871.00 878.00 0 +0.00(+0.00%)
Jan 15, 2016 882.75 871.00 878.00 0 -1.00(-0.11%)
Jan 14, 2016 879.00 0 -1.00(-0.11%)
Jan 13, 2016 880.00 0 +5.50(+0.63%)
Jan 12, 2016 874.50 0 +13.25(+1.54%)
Jan 11, 2016 861.25 0 -3.00(-0.35%)
Jan 09, 2016 871.00 863.50 864.25 0 +0.00(+0.00%)
Jan 08, 2016 871.00 863.50 864.25 0 -1.00(-0.12%)
Jan 07, 2016 865.25 0 +0.50(+0.06%)
Jan 06, 2016 864.75 0 +7.50(+0.87%)
Jan 05, 2016 857.25 0 +1.25(+0.15%)
Jan 04, 2016 856.00 0 -7.75(-0.90%)
Jan 01, 2016 873.00 863.00 863.75 0 +0.00(+0.00%)
Dec 31, 2015 873.00 863.00 863.75 0 -0.50(-0.06%)
Dec 30, 2015 864.25 0 -1.50(-0.17%)
Dec 29, 2015 865.75 0 +4.50(+0.52%)
Dec 28, 2015 861.25 0 -15.75(-1.80%)
Dec 25, 2015 885.00 875.00 877.00 0 +0.00(+0.00%)
Dec 24, 2015 885.00 875.00 877.00 0 +1.75(+0.20%)
Dec 23, 2015 875.25 0 -10.00(-1.13%)
Dec 22, 2015 885.25 0 -6.00(-0.67%)
Dec 21, 2015 891.25 0 -2.00(-0.22%)
Dec 19, 2015 893.50 873.25 893.25 0 +0.00(+0.00%)
Dec 18, 2015 893.50 873.25 893.25 0 +1.00(+0.11%)
Dec 17, 2015 892.25 0 +29.75(+3.45%)
Dec 16, 2015 862.50 0 -4.75(-0.55%)
Dec 15, 2015 867.25 0 -7.75(-0.89%)
Dec 14, 2015 877.75 868.00 875.00 0 +2.75(+0.32%)
Dec 12, 2015 884.25 870.00 872.25 0 +0.00(+0.00%)
Dec 11, 2015 884.25 870.00 872.25 0 +1.50(+0.17%)
Dec 10, 2015 870.75 0 -6.00(-0.68%)
Dec 09, 2015 876.75 0 +0.00(+0.00%)
Dec 08, 2015 876.75 0 -5.50(-0.62%)
Dec 07, 2015 882.25 0 -24.00(-2.65%)
Dec 05, 2015 907.00 892.75 906.25 0 +0.00(+0.00%)
Dec 04, 2015 907.00 892.75 906.25 0 +0.25(+0.03%)
Dec 03, 2015 906.00 0 +13.75(+1.54%)
Dec 02, 2015 892.25 0 +3.00(+0.34%)
Dec 01, 2015 889.25 0 +8.25(+0.94%)
Nov 30, 2015 881.00 0 +7.25(+0.83%)
Nov 28, 2015 877.75 871.00 873.75 0 +0.00(+0.00%)
Nov 27, 2015 877.75 871.00 873.75 0 +0.75(+0.09%)
Nov 26, 2015 873.00 0 -2.25(-0.26%)
Nov 25, 2015 875.25 0 +0.00(+0.00%)
Nov 24, 2015 875.25 0 +11.00(+1.27%)
Nov 23, 2015 864.25 0 +6.50(+0.76%)
Nov 21, 2015 861.25 852.00 857.75 0 +0.00(+0.00%)
Nov 20, 2015 861.25 852.00 857.75 0 +0.25(+0.03%)
Nov 19, 2015 857.50 0 -0.25(-0.03%)
Nov 18, 2015 857.75 0 -6.25(-0.72%)
Nov 17, 2015 864.00 0 +4.50(+0.52%)
Nov 16, 2015 859.50 0 +3.25(+0.38%)
Nov 14, 2015 862.50 854.50 856.25 0 +0.00(+0.00%)
Nov 13, 2015 862.50 854.50 856.25 0 +1.00(+0.12%)
Nov 12, 2015 855.25 0 -5.50(-0.64%)
Nov 11, 2015 860.75 0 +5.25(+0.61%)
Nov 10, 2015 855.50 0 -10.75(-1.24%)
Nov 09, 2015 866.25 0 -1.25(-0.14%)
Nov 07, 2015 868.25 858.00 867.50 0 +0.00(+0.00%)
Nov 06, 2015 868.25 858.00 867.50 0 +0.25(+0.03%)
Nov 05, 2015 867.25 0 -16.75(-1.89%)
Nov 04, 2015 884.00 0 +5.00(+0.57%)
Nov 03, 2015 879.00 0 +0.25(+0.03%)
Nov 02, 2015 878.75 0 -6.25(-0.71%)
Oct 31, 2015 887.50 878.75 885.00 0 +0.00(+0.00%)
Oct 30, 2015 887.50 878.75 885.00 0 -0.75(-0.08%)
Oct 29, 2015 885.75 0 +3.00(+0.34%)
Oct 28, 2015 882.75 0 -8.50(-0.95%)
Oct 27, 2015 891.25 0 +6.25(+0.71%)
Oct 26, 2015 885.00 0 -7.75(-0.87%)
Oct 24, 2015 901.00 892.00 892.75 0 +0.00(+0.00%)
Oct 23, 2015 901.00 892.00 892.75 0 -2.75(-0.31%)
Oct 22, 2015 895.50 0 -9.75(-1.08%)
Oct 21, 2015 905.25 0 +9.25(+1.03%)
Oct 20, 2015 896.00 0 +5.00(+0.56%)
Oct 19, 2015 891.00 0 -9.00(-1.00%)
Oct 17, 2015 910.50 897.25 900.00 0 +0.00(+0.00%)
Oct 16, 2015 910.50 897.25 900.00 0 +1.75(+0.19%)
Oct 15, 2015 898.25 0 -12.25(-1.35%)
Oct 14, 2015 910.50 0 -3.50(-0.38%)
Oct 13, 2015 914.00 0 +26.50(+2.99%)
Oct 12, 2015 887.50 0 +2.00(+0.23%)
Oct 10, 2015 897.00 871.50 885.50 0 +0.00(+0.00%)
Oct 09, 2015 897.00 871.50 885.50 0 -0.25(-0.03%)
Oct 08, 2015 885.75 0 -5.25(-0.59%)
Oct 07, 2015 891.00 0 +3.00(+0.34%)
Oct 06, 2015 888.00 0 +3.75(+0.42%)
Oct 05, 2015 884.25 0 +9.25(+1.06%)
Oct 03, 2015 882.00 868.25 875.00 0 +0.00(+0.00%)
Oct 02, 2015 882.00 868.25 875.00 0 +0.75(+0.09%)
Oct 01, 2015 874.25 0 -17.75(-1.99%)
Sep 30, 2015 892.00 0 +7.75(+0.88%)
Sep 29, 2015 884.25 0 +7.50(+0.86%)
Sep 28, 2015 876.75 0 -12.00(-1.35%)
Sep 26, 2015 890.00 869.00 888.75 0 +0.00(+0.00%)
Sep 25, 2015 890.00 869.00 888.75 0 -0.50(-0.06%)
Sep 24, 2015 889.25 0 +25.50(+2.95%)
Sep 23, 2015 863.75 0 +2.00(+0.23%)
Sep 22, 2015 861.75 0 -12.50(-1.43%)
Sep 21, 2015 874.25 0 +5.75(+0.66%)
Sep 19, 2015 886.50 866.50 868.50 0 +0.00(+0.00%)
Sep 18, 2015 886.50 866.50 868.50 0 +1.25(+0.14%)
Sep 17, 2015 867.25 0 -20.00(-2.25%)
Sep 16, 2015 887.25 0 -1.75(-0.20%)
Sep 15, 2015 889.00 0 +4.75(+0.54%)
Sep 14, 2015 884.25 0 +9.75(+1.11%)
Sep 12, 2015 878.00 853.25 874.50 0 +0.00(+0.00%)
Sep 11, 2015 878.00 853.25 874.50 0 +0.25(+0.03%)
Sep 10, 2015 874.25 0 +2.00(+0.23%)
Sep 09, 2015 872.25 0 -7.00(-0.80%)
Sep 08, 2015 879.25 0 +13.00(+1.50%)
Sep 05, 2015 875.75 865.25 866.25 0 +0.00(+0.00%)
Sep 04, 2015 875.75 865.25 866.25 0 -0.25(-0.03%)
Sep 03, 2015 866.50 0 -7.50(-0.86%)
Sep 02, 2015 874.00 0 +0.00(+0.00%)
Sep 01, 2015 874.00 0 -13.50(-1.52%)
Aug 31, 2015 887.50 0 +1.50(+0.17%)
Aug 29, 2015 888.75 876.25 886.00 0 +0.00(+0.00%)
Aug 28, 2015 888.75 876.25 886.00 0 +0.50(+0.06%)
Aug 27, 2015 885.50 0 +20.50(+2.37%)
Aug 26, 2015 865.00 0 -12.75(-1.45%)
Aug 25, 2015 877.75 0 +3.75(+0.43%)
Aug 24, 2015 874.00 0 -16.25(-1.83%)
Aug 22, 2015 907.50 888.75 890.25 0 +0.75(+0.08%)
Aug 21, 2015 889.50 0 -17.75(-1.96%)
Aug 20, 2015 907.25 0 +13.75(+1.54%)
Aug 19, 2015 893.50 0 -10.75(-1.19%)
Aug 18, 2015 904.25 0 -12.75(-1.39%)
Aug 17, 2015 917.00 0 +0.75(+0.08%)
Aug 15, 2015 928.50 913.00 916.25 0 -0.25(-0.03%)
Aug 14, 2015 916.50 0 -10.50(-1.13%)
Aug 13, 2015 927.00 0 +17.00(+1.87%)
Aug 12, 2015 910.00 0 -61.50(-6.33%)
Aug 11, 2015 971.50 0 -23.00(-2.31%)
Aug 10, 2015 994.50 0 +30.75(+3.19%)
Aug 08, 2015 964.00 940.00 963.75 0 +0.50(+0.05%)
Aug 07, 2015 963.25 0 +20.00(+2.12%)
Aug 06, 2015 943.25 0 -10.00(-1.05%)
Aug 05, 2015 953.25 0 +11.00(+1.17%)
Aug 04, 2015 942.25 0 +6.75(+0.72%)
Aug 03, 2015 935.50 0 -4.00(-0.43%)
Jul 31, 2015 952.50 938.00 939.50 0 -0.75(-0.08%)
Jul 30, 2015 940.25 0 -3.25(-0.34%)
Jul 29, 2015 943.50 0 -1.25(-0.13%)
Jul 28, 2015 944.75 0 +11.50(+1.23%)
Jul 27, 2015 933.25 0 -30.00(-3.11%)
Jul 25, 2015 982.25 963.25 963.25 0 -1.75(-0.18%)
Jul 24, 2015 965.00 0 -15.50(-1.58%)
Jul 23, 2015 980.50 0 -15.00(-1.51%)
Jul 22, 2015 995.50 0 -9.25(-0.92%)
Jul 21, 2015 1005 0 +5.25(+0.53%)
Jul 20, 2015 999.50 0 -6.75(-0.67%)
Jul 18, 2015 1013 999.50 1006 0 -0.50(-0.05%)
Jul 17, 2015 1007 0 -4.25(-0.42%)
Jul 16, 2015 1011 0 -5.00(-0.49%)
Jul 15, 2015 1016 0 -9.50(-0.93%)
Jul 14, 2015 1026 0 -3.00(-0.29%)
Jul 13, 2015 1028 0 +6.50(+0.64%)
Jul 11, 2015 1037 1010 1022 0 -0.25(-0.02%)
Jul 10, 2015 1022 0 +6.50(+0.64%)
Jul 09, 2015 1016 0 +27.50(+2.78%)
Jul 08, 2015 988.25 0 +2.50(+0.25%)
Jul 07, 2015 985.75 0 -29.00(-2.86%)
Jul 06, 2015 1015 0 -13.50(-1.31%)
Jul 03, 2015 1039 1020 1028 0 -2.00(-0.19%)
Jul 02, 2015 1030 0 +0.75(+0.07%)
Jul 01, 2015 1030 0 -7.75(-0.75%)
Jun 30, 2015 1037 0 +57.25(+5.84%)
Jun 29, 2015 980.00 0 -4.00(-0.41%)
Jun 27, 2015 1002 973.75 984.00 0 -2.00(-0.20%)
Jun 26, 2015 986.00 0 +8.25(+0.84%)
Jun 25, 2015 977.75 0 +21.75(+2.28%)
Jun 24, 2015 956.00 0 -4.75(-0.49%)
Jun 23, 2015 960.75 0 -28.75(-2.91%)
Jun 22, 2015 989.50 0 +18.50(+1.91%)
Jun 19, 2015 981.50 966.50 971.00 0 -0.50(-0.05%)
Jun 18, 2015 971.50 0 +2.50(+0.26%)
Jun 17, 2015 969.00 0 +11.50(+1.20%)
Jun 16, 2015 957.50 0 +19.25(+2.05%)
Jun 15, 2015 938.25 0 -1.50(-0.16%)
Jun 13, 2015 947.00 933.25 939.75 0 -0.25(-0.03%)
Jun 12, 2015 940.00 0 +0.00(+0.00%)
Jun 11, 2015 940.00 0 -9.50(-1.00%)
Jun 10, 2015 949.50 0 -0.75(-0.08%)
Jun 09, 2015 950.25 0 +6.00(+0.64%)
Jun 08, 2015 944.25 0 +6.00(+0.64%)
Jun 06, 2015 952.00 935.25 938.25 0 +0.50(+0.05%)
Jun 05, 2015 937.75 0 -8.75(-0.92%)
Jun 04, 2015 946.50 0 +11.25(+1.20%)
Jun 03, 2015 935.25 0 -5.50(-0.58%)
Jun 02, 2015 940.75 0 +14.75(+1.59%)
Jun 01, 2015 926.00 0 -8.25(-0.88%)
May 30, 2015 937.50 924.75 934.25 0 +0.25(+0.03%)
May 29, 2015 934.00 0 +8.00(+0.86%)
May 28, 2015 926.00 0 -1.00(-0.11%)
May 27, 2015 927.00 0 +4.50(+0.49%)
May 26, 2015 922.50 0 -2.75(-0.30%)
May 23, 2015 942.50 922.75 925.25 0 +1.00(+0.11%)
May 22, 2015 924.25 0 +0.00(+0.00%)
May 21, 2015 924.25 0 -17.00(-1.81%)
May 20, 2015 941.25 0 -5.00(-0.53%)
May 19, 2015 946.25 0 -8.25(-0.86%)
May 18, 2015 954.50 0 +1.75(+0.18%)
May 15, 2015 961.25 950.25 952.75 0 -0.50(-0.05%)
May 14, 2015 953.25 0 -4.00(-0.42%)
May 13, 2015 957.25 0 +1.75(+0.18%)
May 12, 2015 955.50 0 -18.50(-1.90%)
May 11, 2015 974.00 0 -1.25(-0.13%)
May 09, 2015 978.50 969.25 975.25 0 -1.00(-0.10%)
May 08, 2015 976.25 0 +1.25(+0.13%)
May 07, 2015 975.00 0 -7.50(-0.76%)
May 06, 2015 982.50 0 -2.25(-0.23%)
May 05, 2015 984.75 0 +8.50(+0.87%)
May 04, 2015 976.25 0 +7.75(+0.80%)
May 02, 2015 980.50 964.50 968.50 0 +0.00(+0.00%)
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.