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

Soybean (CY: SOYBEAN )

1,066.00 +25.00 (+2.40%)
Streaming Realtime Price Updated: 5:38 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 1041 0 +0.00(+0.00%)
Sep 25, 2024 1041 0 -12.25(-1.16%)
Sep 24, 2024 1053 0 +11.00(+1.06%)
Sep 23, 2024 1042 0 +3.00(+0.29%)
Sep 22, 2024 1039 0 +25.75(+2.54%)
Sep 21, 2024 1012 1019 1001 1014 0 +1.50(+0.15%)
Sep 20, 2024 1012 0 -1.25(-0.12%)
Sep 19, 2024 1013 0 +0.00(+0.00%)
Sep 18, 2024 1013 0 -0.75(-0.07%)
Sep 17, 2024 1014 0 +8.00(+0.80%)
Sep 16, 2024 1006 0 +1.50(+0.15%)
Sep 15, 2024 1004 0 -2.00(-0.20%)
Sep 14, 2024 1012 1021 1002 1006 0 +0.25(+0.02%)
Sep 13, 2024 1006 0 -4.50(-0.45%)
Sep 11, 2024 1011 0 +10.25(+1.02%)
Sep 10, 2024 1000 0 +3.25(+0.33%)
Sep 09, 2024 997.25 0 -20.75(-2.04%)
Sep 08, 2024 1018 0 +13.50(+1.34%)
Sep 07, 2024 1022 1031 1004 1004 0 -0.50(-0.05%)
Sep 06, 2024 1005 0 -18.50(-1.81%)
Sep 05, 2024 1024 0 +0.00(+0.00%)
Sep 04, 2024 1024 0 +2.00(+0.20%)
Sep 03, 2024 1022 0 +9.50(+0.94%)
Sep 02, 2024 1012 0 +12.00(+1.20%)
Sep 01, 2024 1000 0 +1.00(+0.10%)
Aug 31, 2024 991.00 1008 989.50 999.00 0 -1.00(-0.10%)
Aug 30, 2024 1000 0 +7.50(+0.76%)
Aug 29, 2024 992.50 0 +0.00(+0.00%)
Aug 28, 2024 992.50 0 +15.50(+1.59%)
Aug 27, 2024 977.00 0 -9.50(-0.96%)
Aug 26, 2024 986.50 0 +5.75(+0.59%)
Aug 25, 2024 980.75 0 +7.75(+0.80%)
Aug 24, 2024 962.00 974.75 961.75 973.00 0 +0.00(+0.00%)
Aug 23, 2024 973.00 0 +11.50(+1.20%)
Aug 22, 2024 961.50 0 +0.00(+0.00%)
Aug 21, 2024 961.50 0 -20.00(-2.04%)
Aug 20, 2024 981.50 0 +5.50(+0.56%)
Aug 19, 2024 976.00 0 +0.00(+0.00%)
Aug 18, 2024 976.00 0 +20.75(+2.17%)
Aug 17, 2024 968.00 970.25 955.00 955.25 0 -1.75(-0.18%)
Aug 16, 2024 957.00 0 -11.50(-1.19%)
Aug 15, 2024 968.50 0 +0.00(+0.00%)
Aug 14, 2024 968.50 0 +0.00(+0.00%)
Aug 13, 2024 968.50 0 +6.00(+0.62%)
Aug 12, 2024 962.50 0 -23.50(-2.38%)
Aug 11, 2024 986.00 0 -15.50(-1.55%)
Aug 10, 2024 1008 1016 1001 1002 0 -1.00(-0.10%)
Aug 09, 2024 1002 0 -5.75(-0.57%)
Aug 08, 2024 1008 0 +0.00(+0.00%)
Aug 07, 2024 1008 0 -10.50(-1.03%)
Aug 06, 2024 1019 0 -8.00(-0.78%)
Aug 05, 2024 1027 0 -14.00(-1.35%)
Aug 04, 2024 1041 0 +11.75(+1.14%)
Aug 03, 2024 1016 1032 1015 1029 0 +1.75(+0.17%)
Aug 02, 2024 1027 0 +10.75(+1.06%)
Aug 01, 2024 1016 0 +0.00(+0.00%)
Jul 31, 2024 1016 0 -6.00(-0.59%)
Jul 30, 2024 1022 0 +1.25(+0.12%)
Jul 29, 2024 1021 0 -18.25(-1.76%)
Jul 28, 2024 1040 0 -0.75(-0.07%)
Jul 27, 2024 1069 1076 1039 1040 0 -1.75(-0.17%)
Jul 26, 2024 1042 0 -74.00(-6.63%)
Jul 25, 2024 1116 0 +0.00(+0.00%)
Jul 24, 2024 1116 0 +5.00(+0.45%)
Jul 23, 2024 1111 0 -6.50(-0.58%)
Jul 22, 2024 1118 0 -0.25(-0.02%)
Jul 21, 2024 1118 0 +21.75(+1.98%)
Jul 20, 2024 1098 1108 1095 1096 0 -1.25(-0.11%)
Jul 19, 2024 1097 0 -1.25(-0.11%)
Jul 18, 2024 1098 0 +0.00(+0.00%)
Jul 17, 2024 1098 0 +1.25(+0.11%)
Jul 16, 2024 1097 0 +6.75(+0.62%)
Jul 15, 2024 1090 0 +12.50(+1.16%)
Jul 14, 2024 1078 0 -25.25(-2.29%)
Jul 13, 2024 1117 1119 1102 1103 0 -1.75(-0.16%)
Jul 12, 2024 1105 0 -12.00(-1.07%)
Jul 11, 2024 1117 0 +0.00(+0.00%)
Jul 10, 2024 1117 0 +3.75(+0.34%)
Jul 09, 2024 1113 0 -18.00(-1.59%)
Jul 08, 2024 1131 0 -17.75(-1.54%)
Jul 07, 2024 1149 0 -18.75(-1.61%)
Jul 06, 2024 1157 1170 1150 1168 0 +1.50(+0.13%)
Jul 05, 2024 1166 0 +8.50(+0.73%)
Jul 04, 2024 1158 0 +0.00(+0.00%)
Jul 02, 2024 1158 0 +7.50(+0.65%)
Jul 01, 2024 1150 0 +4.25(+0.37%)
Jun 30, 2024 1146 0 +10.75(+0.95%)
Jun 29, 2024 1136 1156 1130 1135 0 +1.75(+0.15%)
Jun 28, 2024 1134 0 -2.75(-0.24%)
Jun 27, 2024 1136 0 +0.00(+0.00%)
Jun 26, 2024 1136 0 -26.50(-2.28%)
Jun 25, 2024 1163 0 -0.50(-0.04%)
Jun 24, 2024 1163 0 -12.00(-1.02%)
Jun 23, 2024 1175 0 +14.75(+1.27%)
Jun 22, 2024 1156 1169 1156 1160 0 +0.00(+0.00%)
Jun 21, 2024 1160 0 +5.25(+0.45%)
Jun 20, 2024 1155 0 +0.00(+0.00%)
Jun 19, 2024 1155 0 -18.75(-1.60%)
Jun 18, 2024 1174 0 +0.00(+0.00%)
Jun 17, 2024 1174 0 -4.25(-0.36%)
Jun 15, 2024 1189 1189 1178 1178 0 -1.50(-0.13%)
Jun 14, 2024 1180 0 -9.75(-0.82%)
Jun 13, 2024 1190 0 +0.00(+0.00%)
Jun 12, 2024 1190 0 +12.25(+1.04%)
Jun 11, 2024 1177 0 -0.75(-0.06%)
Jun 10, 2024 1178 0 -10.25(-0.86%)
Jun 09, 2024 1188 0 +10.75(+0.91%)
Jun 08, 2024 1200 1202 1174 1178 0 -1.75(-0.15%)
Jun 07, 2024 1179 0 -20.75(-1.73%)
Jun 06, 2024 1200 0 +0.00(+0.00%)
Jun 05, 2024 1200 0 +22.75(+1.93%)
Jun 04, 2024 1177 0 -1.75(-0.15%)
Jun 03, 2024 1179 0 -5.50(-0.46%)
Jun 02, 2024 1184 0 -20.50(-1.70%)
Jun 01, 2024 1210 1224 1203 1205 0 +0.00(+0.00%)
May 31, 2024 1205 0 -4.75(-0.39%)
May 30, 2024 1210 0 +0.00(+0.00%)
May 29, 2024 1210 0 -4.25(-0.35%)
May 28, 2024 1214 0 -15.50(-1.26%)
May 27, 2024 1230 0 -20.00(-1.60%)
May 25, 2024 1239 1251 1236 1250 0 +1.50(+0.12%)
May 24, 2024 1248 0 +8.75(+0.71%)
May 23, 2024 1239 0 +0.00(+0.00%)
May 22, 2024 1239 0 -7.00(-0.56%)
May 21, 2024 1246 0 +10.00(+0.81%)
May 20, 2024 1236 0 -11.75(-0.94%)
May 19, 2024 1248 0 +20.75(+1.69%)
May 18, 2024 1216 1231 1215 1227 0 -0.75(-0.06%)
May 17, 2024 1228 0 +11.75(+0.97%)
May 16, 2024 1216 0 +0.00(+0.00%)
May 15, 2024 1216 0 +2.75(+0.23%)
May 14, 2024 1214 0 -1.00(-0.08%)
May 13, 2024 1214 0 -5.00(-0.41%)
May 12, 2024 1220 0 +0.75(+0.06%)
May 11, 2024 1210 1222 1204 1219 0 -0.25(-0.02%)
May 10, 2024 1219 0 +10.50(+0.87%)
May 09, 2024 1208 0 +0.00(+0.00%)
May 08, 2024 1208 0 -19.25(-1.57%)
May 07, 2024 1228 0 -18.75(-1.50%)
May 06, 2024 1246 0 -2.25(-0.18%)
May 05, 2024 1249 0 +32.50(+2.67%)
May 04, 2024 1198 1216 1198 1216 0 +1.25(+0.10%)
May 03, 2024 1215 0 +16.00(+1.33%)
May 02, 2024 1199 0 +0.00(+0.00%)
May 01, 2024 1199 0 +28.75(+2.46%)
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%)
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.