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

Soybean (CY: SOYBEAN )

1,246.00 -2.00 (-0.16%)
Streaming Realtime Price Updated: 8:51 PM EDT, May 20, 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, 2022 1686 1705 1679 1685 0 +0.00(+0.00%)
Apr 29, 2022 1686 1705 1679 1685 0 +0.25(+0.01%)
Apr 28, 2022 1685 0 -8.00(-0.47%)
Apr 27, 2022 1693 0 +21.00(+1.26%)
Apr 26, 2022 1672 0 -3.50(-0.21%)
Apr 25, 2022 1675 0 -11.50(-0.68%)
Apr 23, 2022 1719 1734 1676 1687 0 +0.00(+0.00%)
Apr 22, 2022 1719 1734 1676 1687 0 -1.25(-0.07%)
Apr 21, 2022 1688 0 -29.00(-1.69%)
Apr 20, 2022 1717 0 +0.50(+0.03%)
Apr 19, 2022 1716 0 +1.75(+0.10%)
Apr 18, 2022 1715 0 +50.25(+3.02%)
Apr 15, 2022 1665 1680 1656 1664 0 +0.00(+0.00%)
Apr 14, 2022 1665 1680 1656 1664 0 -0.75(-0.05%)
Apr 13, 2022 1665 0 +4.75(+0.29%)
Apr 12, 2022 1660 0 +5.25(+0.32%)
Apr 11, 2022 1655 0 -33.75(-2.00%)
Apr 09, 2022 1648 1690 1646 1689 0 +0.00(+0.00%)
Apr 08, 2022 1648 1690 1646 1689 0 +0.00(+0.00%)
Apr 07, 2022 1689 0 +69.50(+4.29%)
Apr 06, 2022 1620 0 -11.50(-0.71%)
Apr 05, 2022 1631 0 +28.75(+1.79%)
Apr 04, 2022 1602 0 +21.50(+1.36%)
Apr 02, 2022 1621 1628 1581 1581 0 +0.00(+0.00%)
Apr 01, 2022 1621 1628 1581 1581 0 -2.00(-0.13%)
Mar 31, 2022 1583 0 -81.25(-4.88%)
Mar 30, 2022 1664 0 +21.00(+1.28%)
Mar 29, 2022 1643 0 -21.25(-1.28%)
Mar 28, 2022 1664 0 -45.50(-2.66%)
Mar 26, 2022 1702 1714 1685 1710 0 +0.00(+0.00%)
Mar 25, 2022 1702 1714 1685 1710 0 -0.50(-0.03%)
Mar 24, 2022 1710 0 -8.50(-0.49%)
Mar 23, 2022 1719 0 +22.25(+1.31%)
Mar 22, 2022 1696 0 +5.50(+0.33%)
Mar 21, 2022 1691 0 +24.75(+1.49%)
Mar 19, 2022 1670 1689 1652 1666 0 +0.00(+0.00%)
Mar 18, 2022 1670 1689 1652 1666 0 -1.75(-0.10%)
Mar 17, 2022 1668 0 +18.75(+1.14%)
Mar 16, 2022 1649 0 -9.50(-0.57%)
Mar 15, 2022 1659 0 -11.75(-0.70%)
Mar 14, 2022 1670 0 -9.00(-0.54%)
Mar 12, 2022 1689 1696 1665 1680 0 +0.00(+0.00%)
Mar 11, 2022 1689 1696 1665 1680 0 +3.50(+0.21%)
Mar 10, 2022 1676 0 +4.25(+0.25%)
Mar 09, 2022 1672 0 -18.00(-1.07%)
Mar 08, 2022 1690 0 +30.25(+1.82%)
Mar 07, 2022 1660 0 +2.75(+0.17%)
Mar 05, 2022 1674 1688 1634 1657 0 +0.00(+0.00%)
Mar 04, 2022 1674 1688 1634 1657 0 -3.75(-0.23%)
Mar 03, 2022 1660 0 -2.50(-0.15%)
Mar 02, 2022 1663 0 -27.00(-1.60%)
Mar 01, 2022 1690 0 +53.25(+3.25%)
Feb 28, 2022 1637 0 +53.50(+3.38%)
Feb 26, 2022 1654 1670 1579 1583 0 +0.00(+0.00%)
Feb 25, 2022 1654 1670 1579 1583 0 -1.25(-0.08%)
Feb 24, 2022 1584 0 -85.50(-5.12%)
Feb 23, 2022 1636 1675 1636 1670 0 +35.00(+2.14%)
Feb 22, 2022 1635 0 +31.50(+1.96%)
Feb 19, 2022 1594 1611 1590 1604 0 +0.00(+0.00%)
Feb 18, 2022 1594 1611 1590 1604 0 +0.00(+0.00%)
Feb 17, 2022 1604 0 +16.00(+1.01%)
Feb 16, 2022 1588 0 +36.25(+2.34%)
Feb 15, 2022 1551 0 -18.75(-1.19%)
Feb 14, 2022 1570 0 -15.75(-0.99%)
Feb 12, 2022 1573 1595 1564 1586 0 +0.00(+0.00%)
Feb 11, 2022 1573 1595 1564 1586 0 +2.75(+0.17%)
Feb 10, 2022 1583 0 -11.75(-0.74%)
Feb 09, 2022 1595 0 +25.75(+1.64%)
Feb 08, 2022 1569 0 -12.75(-0.81%)
Feb 07, 2022 1582 0 +25.25(+1.62%)
Feb 05, 2022 1544 1560 1532 1556 0 +0.00(+0.00%)
Feb 04, 2022 1544 1560 1532 1556 0 +3.00(+0.19%)
Feb 03, 2022 1554 0 +8.25(+0.53%)
Feb 02, 2022 1545 0 +16.75(+1.10%)
Feb 01, 2022 1528 0 +38.00(+2.55%)
Jan 31, 2022 1490 0 +18.75(+1.27%)
Jan 29, 2022 1446 1479 1442 1472 0 +0.00(+0.00%)
Jan 28, 2022 1446 1479 1442 1472 0 +1.75(+0.12%)
Jan 27, 2022 1470 0 +30.00(+2.08%)
Jan 26, 2022 1440 0 +32.75(+2.33%)
Jan 25, 2022 1407 0 +4.25(+0.30%)
Jan 24, 2022 1403 0 -12.00(-0.85%)
Jan 22, 2022 1420 1426 1405 1415 0 +0.00(+0.00%)
Jan 21, 2022 1420 1426 1405 1415 0 +0.75(+0.05%)
Jan 20, 2022 1414 0 +23.00(+1.65%)
Jan 19, 2022 1391 0 +30.00(+2.20%)
Jan 18, 2022 1361 0 -8.50(-0.62%)
Jan 15, 2022 1377 1380 1364 1370 0 +0.00(+0.00%)
Jan 14, 2022 1377 1380 1364 1370 0 +0.00(+0.00%)
Jan 13, 2022 1370 0 -29.50(-2.11%)
Jan 12, 2022 1399 0 +12.75(+0.92%)
Jan 11, 2022 1386 0 +1.75(+0.13%)
Jan 10, 2022 1385 0 -22.75(-1.62%)
Jan 08, 2022 1388 1415 1376 1408 0 +0.00(+0.00%)
Jan 07, 2022 1388 1415 1376 1408 0 -2.75(-0.20%)
Jan 06, 2022 1410 0 +15.50(+1.11%)
Jan 05, 2022 1395 0 +5.00(+0.36%)
Jan 04, 2022 1390 0 +34.25(+2.53%)
Jan 03, 2022 1356 0 +15.75(+1.18%)
Jan 01, 2022 1339 1348 1336 1340 0 +0.00(+0.00%)
Dec 31, 2021 1339 1348 1336 1340 0 +0.50(+0.04%)
Dec 30, 2021 1339 0 -29.50(-2.16%)
Dec 29, 2021 1369 0 +0.75(+0.05%)
Dec 28, 2021 1368 0 -3.50(-0.26%)
Dec 27, 2021 1372 0 +29.00(+2.16%)
Dec 24, 2021 1333 1342 1328 1342 0 +0.00(+0.00%)
Dec 23, 2021 1333 1342 1328 1342 0 +1.75(+0.13%)
Dec 22, 2021 1341 0 +28.00(+2.13%)
Dec 21, 2021 1313 0 +20.50(+1.59%)
Dec 20, 2021 1292 0 +7.75(+0.60%)
Dec 18, 2021 1276 1298 1275 1284 0 +0.00(+0.00%)
Dec 17, 2021 1276 1298 1275 1284 0 -0.75(-0.06%)
Dec 16, 2021 1285 0 +22.75(+1.80%)
Dec 15, 2021 1262 0 +3.00(+0.24%)
Dec 14, 2021 1260 0 +15.50(+1.25%)
Dec 13, 2021 1244 0 -24.25(-1.91%)
Dec 11, 2021 1264 1276 1259 1268 0 +0.00(+0.00%)
Dec 10, 2021 1264 1276 1259 1268 0 +0.50(+0.04%)
Dec 09, 2021 1268 0 +6.75(+0.54%)
Dec 08, 2021 1261 0 +10.75(+0.86%)
Dec 07, 2021 1250 0 -11.25(-0.89%)
Dec 06, 2021 1262 0 -8.00(-0.63%)
Dec 04, 2021 1244 1270 1244 1270 0 +0.00(+0.00%)
Dec 03, 2021 1244 1270 1244 1270 0 +2.25(+0.18%)
Dec 02, 2021 1267 0 +39.00(+3.18%)
Dec 01, 2021 1228 0 +11.00(+0.90%)
Nov 30, 2021 1217 0 -24.25(-1.95%)
Nov 29, 2021 1242 0 -12.00(-0.96%)
Nov 27, 2021 1252 1254 1240 1254 0 +0.00(+0.00%)
Nov 26, 2021 1252 1254 1240 1254 0 +0.75(+0.06%)
Nov 25, 2021 1253 0 -13.75(-1.09%)
Nov 24, 2021 1266 0 +0.00(+0.00%)
Nov 23, 2021 1266 0 -7.75(-0.61%)
Nov 22, 2021 1274 0 +9.25(+0.73%)
Nov 20, 2021 1266 1277 1257 1265 0 +0.00(+0.00%)
Nov 19, 2021 1266 1277 1257 1265 0 +1.75(+0.14%)
Nov 18, 2021 1263 0 -13.75(-1.08%)
Nov 17, 2021 1277 0 +25.75(+2.06%)
Nov 16, 2021 1251 0 -6.00(-0.48%)
Nov 15, 2021 1257 0 +14.00(+1.13%)
Nov 13, 2021 1222 1250 1220 1243 0 +0.00(+0.00%)
Nov 12, 2021 1222 1250 1220 1243 0 -1.00(-0.08%)
Nov 11, 2021 1244 0 +27.50(+2.26%)
Nov 10, 2021 1217 0 +4.75(+0.39%)
Nov 09, 2021 1212 0 +23.50(+1.98%)
Nov 08, 2021 1188 0 -15.50(-1.29%)
Nov 06, 2021 1223 1227 1204 1204 0 +0.00(+0.00%)
Nov 05, 2021 1223 1227 1204 1204 0 -1.50(-0.12%)
Nov 04, 2021 1206 0 -38.75(-3.11%)
Nov 03, 2021 1244 0 -12.00(-0.96%)
Nov 02, 2021 1256 0 +7.75(+0.62%)
Nov 01, 2021 1248 0 -1.25(-0.10%)
Oct 30, 2021 1244 1256 1242 1250 0 +0.00(+0.00%)
Oct 29, 2021 1244 1256 1242 1250 0 +0.25(+0.02%)
Oct 28, 2021 1250 0 -0.25(-0.02%)
Oct 27, 2021 1250 0 +2.25(+0.18%)
Oct 26, 2021 1248 0 +10.25(+0.83%)
Oct 25, 2021 1237 0 +17.50(+1.43%)
Oct 23, 2021 1224 1230 1217 1220 0 +0.00(+0.00%)
Oct 22, 2021 1224 1230 1217 1220 0 -0.75(-0.06%)
Oct 21, 2021 1220 0 -25.00(-2.01%)
Oct 20, 2021 1246 0 +17.50(+1.43%)
Oct 19, 2021 1228 0 +6.50(+0.53%)
Oct 18, 2021 1222 0 +3.00(+0.25%)
Oct 16, 2021 1206 1221 1202 1218 0 +0.00(+0.00%)
Oct 15, 2021 1206 1221 1202 1218 0 +0.75(+0.06%)
Oct 14, 2021 1218 0 +22.50(+1.88%)
Oct 13, 2021 1195 0 -3.00(-0.25%)
Oct 12, 2021 1198 0 -30.00(-2.44%)
Oct 11, 2021 1228 0 -14.25(-1.15%)
Oct 09, 2021 1246 1262 1242 1242 0 +0.00(+0.00%)
Oct 08, 2021 1246 1262 1242 1242 0 -0.50(-0.04%)
Oct 07, 2021 1243 0 +1.00(+0.08%)
Oct 06, 2021 1242 0 -8.50(-0.68%)
Oct 05, 2021 1250 0 +14.75(+1.19%)
Oct 04, 2021 1236 0 -12.00(-0.96%)
Oct 02, 2021 1255 1262 1242 1248 0 +0.00(+0.00%)
Oct 01, 2021 1255 1262 1242 1248 0 +1.25(+0.10%)
Sep 30, 2021 1246 0 -37.25(-2.90%)
Sep 29, 2021 1284 0 +6.75(+0.53%)
Sep 28, 2021 1277 0 -10.50(-0.82%)
Sep 27, 2021 1288 0 +3.50(+0.27%)
Sep 25, 2021 1283 1290 1278 1284 0 +0.00(+0.00%)
Sep 24, 2021 1283 1290 1278 1284 0 -1.00(-0.08%)
Sep 23, 2021 1285 0 +2.25(+0.18%)
Sep 22, 2021 1283 0 +8.75(+0.69%)
Sep 21, 2021 1274 0 +11.50(+0.91%)
Sep 20, 2021 1262 0 -21.75(-1.69%)
Sep 18, 2021 1296 1298 1278 1284 0 +0.00(+0.00%)
Sep 17, 2021 1296 1298 1278 1284 0 +0.25(+0.02%)
Sep 16, 2021 1284 0 -10.50(-0.81%)
Sep 15, 2021 1294 0 +12.00(+0.94%)
Sep 14, 2021 1282 0 -2.25(-0.18%)
Sep 13, 2021 1285 0 -3.75(-0.29%)
Sep 11, 2021 1271 1300 1263 1288 0 +0.00(+0.00%)
Sep 10, 2021 1271 1300 1263 1288 0 +2.00(+0.16%)
Sep 09, 2021 1286 0 +7.00(+0.55%)
Sep 08, 2021 1280 0 +2.50(+0.20%)
Sep 07, 2021 1277 0 -13.00(-1.01%)
Sep 04, 2021 1283 1297 1277 1290 0 +0.00(+0.00%)
Sep 03, 2021 1283 1297 1277 1290 0 -2.00(-0.15%)
Sep 02, 2021 1292 0 +14.25(+1.12%)
Sep 01, 2021 1278 0 -14.75(-1.14%)
Aug 31, 2021 1292 0 -10.75(-0.82%)
Aug 30, 2021 1303 0 -16.75(-1.27%)
Aug 28, 2021 1324 1325 1308 1320 0 +0.00(+0.00%)
Aug 27, 2021 1324 1325 1308 1320 0 -3.25(-0.25%)
Aug 26, 2021 1323 0 -9.50(-0.71%)
Aug 25, 2021 1333 0 +1.00(+0.08%)
Aug 24, 2021 1332 0 +39.00(+3.02%)
Aug 23, 2021 1293 0 +0.25(+0.02%)
Aug 21, 2021 1321 1334 1277 1292 0 +0.00(+0.00%)
Aug 20, 2021 1321 1334 1277 1292 0 +1.75(+0.14%)
Aug 19, 2021 1291 0 -62.50(-4.62%)
Aug 18, 2021 1353 0 -8.25(-0.61%)
Aug 17, 2021 1362 0 -6.75(-0.49%)
Aug 16, 2021 1368 0 +2.50(+0.18%)
Aug 14, 2021 1341 1366 1330 1366 0 +0.00(+0.00%)
Aug 13, 2021 1341 1366 1330 1366 0 +0.75(+0.05%)
Aug 12, 2021 1365 0 +25.00(+1.87%)
Aug 11, 2021 1340 0 +3.25(+0.24%)
Aug 10, 2021 1337 0 +7.00(+0.53%)
Aug 09, 2021 1330 0 -9.00(-0.67%)
Aug 07, 2021 1329 1342 1323 1339 0 +0.00(+0.00%)
Aug 06, 2021 1329 1342 1323 1339 0 +2.00(+0.15%)
Aug 05, 2021 1337 0 +11.00(+0.83%)
Aug 04, 2021 1326 0 +6.00(+0.45%)
Aug 03, 2021 1320 0 -33.75(-2.49%)
Aug 02, 2021 1354 0 +5.50(+0.41%)
Jul 31, 2021 1379 1381 1343 1348 0 +0.00(+0.00%)
Jul 30, 2021 1379 1381 1343 1348 0 -1.25(-0.09%)
Jul 29, 2021 1349 0 -11.75(-0.86%)
Jul 28, 2021 1361 0 +1.50(+0.11%)
Jul 27, 2021 1360 0 +1.75(+0.13%)
Jul 26, 2021 1358 0 +9.25(+0.69%)
Jul 24, 2021 1368 1368 1345 1348 0 +0.00(+0.00%)
Jul 23, 2021 1368 1368 1345 1348 0 -3.25(-0.24%)
Jul 22, 2021 1352 0 -38.00(-2.73%)
Jul 21, 2021 1390 0 +1.25(+0.09%)
Jul 20, 2021 1388 0 +15.75(+1.15%)
Jul 19, 2021 1373 0 -16.25(-1.17%)
Jul 17, 2021 1382 1408 1377 1389 0 +0.00(+0.00%)
Jul 16, 2021 1382 1408 1377 1389 0 -2.75(-0.20%)
Jul 15, 2021 1392 0 +8.50(+0.61%)
Jul 14, 2021 1383 0 +31.50(+2.33%)
Jul 13, 2021 1352 0 +1.50(+0.11%)
Jul 12, 2021 1350 0 +23.75(+1.79%)
Jul 10, 2021 1322 1333 1309 1326 0 +0.00(+0.00%)
Jul 09, 2021 1322 1333 1309 1326 0 -2.75(-0.21%)
Jul 08, 2021 1329 0 +2.00(+0.15%)
Jul 07, 2021 1327 0 +22.25(+1.70%)
Jul 06, 2021 1305 0 -93.00(-6.65%)
Jul 03, 2021 1395 1415 1382 1398 0 +0.00(+0.00%)
Jul 02, 2021 1395 1415 1382 1398 0 -1.00(-0.07%)
Jul 01, 2021 1399 0 +0.00(+0.00%)
Jun 30, 2021 1399 0 +86.50(+6.59%)
Jun 29, 2021 1312 0 +0.00(+0.00%)
Jun 28, 2021 1312 0 +42.75(+3.37%)
Jun 26, 2021 1291 1304 1260 1270 0 +0.00(+0.00%)
Jun 25, 2021 1291 1304 1260 1270 0 +0.00(+0.00%)
Jun 24, 2021 1270 0 -30.50(-2.35%)
Jun 23, 2021 1300 0 -2.00(-0.15%)
Jun 22, 2021 1302 0 -17.00(-1.29%)
Jun 21, 2021 1319 0 +4.25(+0.32%)
Jun 19, 2021 1253 1321 1253 1315 0 +0.00(+0.00%)
Jun 18, 2021 1253 1321 1253 1315 0 +2.00(+0.15%)
Jun 17, 2021 1313 0 -135.50(-9.35%)
Jun 16, 2021 1448 0 -17.25(-1.18%)
Jun 15, 2021 1466 0 -6.50(-0.44%)
Jun 14, 2021 1472 0 -36.00(-2.39%)
Jun 12, 2021 1544 1551 1496 1508 0 +0.00(+0.00%)
Jun 11, 2021 1544 1551 1496 1508 0 -0.25(-0.02%)
Jun 10, 2021 1508 0 -54.00(-3.46%)
Jun 09, 2021 1562 0 -17.50(-1.11%)
Jun 08, 2021 1580 0 +19.75(+1.27%)
Jun 07, 2021 1560 0 -22.25(-1.41%)
Jun 05, 2021 1548 1587 1545 1582 0 +0.00(+0.00%)
Jun 04, 2021 1548 1587 1545 1582 0 -1.25(-0.08%)
Jun 03, 2021 1584 0 +21.25(+1.36%)
Jun 02, 2021 1562 0 +14.00(+0.90%)
Jun 01, 2021 1548 0 +19.75(+1.29%)
May 29, 2021 1538 1556 1523 1529 0 +0.00(+0.00%)
May 28, 2021 1538 1556 1523 1529 0 -1.75(-0.11%)
May 27, 2021 1530 0 +27.00(+1.80%)
May 26, 2021 1504 0 -8.25(-0.55%)
May 25, 2021 1512 0 -11.00(-0.72%)
May 24, 2021 1523 0 -1.75(-0.11%)
May 22, 2021 1534 1541 1512 1524 0 +0.00(+0.00%)
May 21, 2021 1534 1541 1512 1524 0 -1.75(-0.11%)
May 20, 2021 1526 0 -12.00(-0.78%)
May 19, 2021 1538 0 -36.00(-2.29%)
May 18, 2021 1574 0 -13.25(-0.83%)
May 17, 2021 1588 0 -3.50(-0.22%)
May 15, 2021 1584 1613 1577 1591 0 +0.00(+0.00%)
May 14, 2021 1584 1613 1577 1591 0 +4.75(+0.30%)
May 13, 2021 1586 0 -56.25(-3.42%)
May 12, 2021 1642 0 +27.75(+1.72%)
May 11, 2021 1615 0 +27.25(+1.72%)
May 10, 2021 1588 0 -2.25(-0.14%)
May 08, 2021 1566 1600 1562 1590 0 +0.00(+0.00%)
May 07, 2021 1566 1600 1562 1590 0 +0.00(+0.00%)
May 06, 2021 1590 0 +47.50(+3.08%)
May 05, 2021 1542 0 +4.00(+0.26%)
May 04, 2021 1538 0 +14.25(+0.94%)
May 03, 2021 1524 0 -11.75(-0.77%)
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.