Soybean Oil Futures,May-2025 (ZL=F)

42.53

-0.01

(-0.02%)

As of 8:39:20 PM EDT. Market Open.

Currency in USX

Date	Open	High	Low	Close	Adj Close	Volume
Mar 18, 2025	42.55	42.60	42.34	42.53	42.53	1,291
Mar 17, 2025	41.60	42.26	41.56	42.10	42.10	51,224
Mar 14, 2025	41.00	41.00	41.00	41.00	41.00	51,224
Mar 13, 2025	41.08	41.42	40.78	40.78	40.78	27
Mar 12, 2025	41.40	41.40	41.18	41.18	41.18	51
Mar 11, 2025	41.48	42.22	41.43	41.43	41.43	158
Mar 10, 2025	42.40	42.48	41.56	41.71	41.71	104
Mar 7, 2025	42.94	43.16	42.75	42.87	42.87	463
Mar 6, 2025	42.96	43.01	42.41	42.60	42.60	215
Mar 5, 2025	42.67	42.68	41.63	42.44	42.44	183
Mar 4, 2025	43.15	43.24	42.09	42.27	42.27	518
Mar 3, 2025	43.58	43.98	42.20	42.90	42.90	549
Feb 28, 2025	44.87	45.00	43.50	43.53	43.53	1,520
Feb 27, 2025	44.95	45.65	44.58	44.75	44.75	14,290
Feb 26, 2025	45.37	45.56	44.54	44.97	44.97	26,889
Feb 25, 2025	45.78	46.37	45.26	45.44	45.44	44,280
Feb 24, 2025	46.80	46.84	45.63	45.70	45.70	45,052
Feb 21, 2025	47.24	47.26	46.49	46.81	46.81	47,635
Feb 20, 2025	46.40	47.34	46.21	47.26	47.26	46,746
Feb 19, 2025	47.20	48.09	46.10	46.30	46.30	57,785
Feb 18, 2025	46.10	47.39	45.58	47.30	47.30	61,386
Feb 14, 2025	46.20	46.77	45.54	46.07	46.07	54,001
Feb 13, 2025	45.66	46.38	45.03	46.25	46.25	87,153
Feb 12, 2025	46.15	46.52	45.22	45.66	45.66	79,937
Feb 11, 2025	45.82	46.60	45.33	46.13	46.13	82,431
Feb 10, 2025	45.94	46.12	45.45	45.73	45.73	66,501
Feb 7, 2025	45.40	46.24	45.15	45.98	45.98	81,143
Feb 6, 2025	45.08	45.53	44.72	45.40	45.40	60,920
Feb 5, 2025	45.79	45.99	44.77	45.09	45.09	60,594
Feb 4, 2025	45.72	46.22	44.64	45.76	45.76	91,027
Feb 3, 2025	47.01	47.54	46.15	46.51	46.51	109,701
Jan 31, 2025	45.09	46.81	44.78	46.11	46.11	133,472
Jan 30, 2025	45.00	45.17	44.10	44.98	44.98	53,966
Jan 29, 2025	45.13	45.41	44.70	44.97	44.97	62,060
Jan 28, 2025	45.00	45.79	44.64	45.13	45.13	76,141
Jan 27, 2025	45.09	45.14	44.33	45.00	45.00	59,599
Jan 24, 2025	44.69	45.44	44.13	45.22	45.22	62,551
Jan 23, 2025	44.42	45.50	44.08	45.04	45.04	78,547
Jan 22, 2025	45.84	45.84	44.21	44.42	44.42	87,864
Jan 21, 2025	45.70	46.31	45.02	45.77	45.77	95,734
Jan 17, 2025	45.24	45.80	44.95	45.69	45.69	66,664
Jan 16, 2025	46.25	46.27	44.85	45.03	45.03	98,321
Jan 15, 2025	46.06	47.10	45.72	46.27	46.27	104,833
Jan 14, 2025	45.73	45.73	45.73	45.73	45.73	91,406
Jan 13, 2025	45.66	45.66	45.37	45.47	45.47	69
Jan 10, 2025	42.70	45.18	42.70	45.05	45.05	127
Jan 9, 2025	40.84	42.28	40.84	42.28	42.28	26
Jan 8, 2025	41.03	41.31	40.81	41.11	41.11	250
Jan 7, 2025	39.65	40.75	39.65	40.72	40.72	210
Jan 6, 2025	39.92	40.07	39.73	39.76	39.76	179
Jan 3, 2025	39.82	39.82	39.17	39.40	39.40	364
Jan 2, 2025	39.85	40.23	39.30	39.72	39.72	518
Dec 31, 2024	39.69	39.88	39.40	39.78	39.78	1,357
Dec 30, 2024	39.60	40.00	39.30	39.72	39.72	19,349
Dec 27, 2024	39.45	40.22	39.33	39.52	39.52	34,128
Dec 26, 2024	39.86	40.00	39.07	39.47	39.47	27,390
Dec 24, 2024	40.14	40.49	39.68	39.84	39.84	20,388
Dec 23, 2024	39.50	40.43	39.12	40.23	40.23	41,046
Dec 20, 2024	40.00	40.41	39.39	39.48	39.48	50,016
Dec 19, 2024	39.60	40.46	39.23	40.01	40.01	62,837
Dec 18, 2024	40.62	40.64	39.36	39.55	39.55	76,365
Dec 17, 2024	41.77	41.99	39.99	40.62	40.62	83,525
Dec 16, 2024	42.61	42.68	41.53	41.72	41.72	67,249
Dec 13, 2024	42.28	42.28	42.28	42.28	42.28	53,278
Dec 12, 2024	42.37	42.47	42.09	42.47	42.47	250
Dec 11, 2024	42.91	42.99	42.26	42.26	42.26	25
Dec 10, 2024	42.07	42.62	42.06	42.56	42.56	205
Dec 9, 2024	42.59	42.85	42.11	42.63	42.63	442
Dec 6, 2024	42.75	42.93	42.75	42.78	42.78	82
Dec 5, 2024	41.68	42.12	41.68	42.12	42.12	65
Dec 4, 2024	41.32	41.85	41.23	41.23	41.23	214
Dec 3, 2024	41.02	42.28	41.02	41.95	41.95	205
Dec 2, 2024	41.36	41.65	41.07	41.27	41.27	467
Nov 29, 2024	41.71	42.24	41.25	41.61	41.61	1,392
Nov 27, 2024	42.60	42.83	40.55	40.75	40.75	18,222
Nov 26, 2024	41.18	42.82	41.18	42.59	42.59	39,595
Nov 25, 2024	41.94	42.32	40.53	41.21	41.21	45,258
Nov 22, 2024	42.18	42.51	41.36	41.77	41.77	56,932
Nov 21, 2024	43.30	43.75	41.93	42.18	42.18	44,575
Nov 20, 2024	44.85	45.05	43.08	43.28	43.28	67,394
Nov 19, 2024	45.62	46.06	44.78	44.84	44.84	51,628
Nov 18, 2024	45.43	45.81	44.37	45.52	45.52	59,035
Nov 15, 2024	44.63	46.30	44.47	45.35	45.35	91,032
Nov 14, 2024	45.21	45.81	44.33	44.44	44.44	75,545
Nov 13, 2024	46.23	46.33	44.66	45.18	45.18	100,190
Nov 12, 2024	48.14	48.26	45.82	46.23	46.23	96,982
Nov 11, 2024	48.77	49.16	47.58	48.14	48.14	73,863
Nov 8, 2024	48.32	49.05	47.71	48.77	48.77	100,865
Nov 7, 2024	46.40	48.41	45.92	48.32	48.32	105,773
Nov 6, 2024	45.00	46.90	44.34	46.34	46.34	101,600
Nov 5, 2024	45.58	45.93	44.81	44.99	44.99	58,765
Nov 4, 2024	46.59	46.80	44.98	45.56	45.56	85,873
Nov 1, 2024	45.42	46.65	45.41	46.30	46.30	108,355
Oct 31, 2024	43.87	45.44	43.60	45.14	45.14	89,011
Oct 30, 2024	42.89	44.24	42.64	43.81	43.81	72,351
Oct 29, 2024	42.70	43.49	42.60	42.80	42.80	55,380
Oct 28, 2024	43.74	43.75	42.47	42.69	42.69	98,906
Oct 25, 2024	44.33	44.77	43.81	44.15	44.15	66,462
Oct 24, 2024	43.40	45.10	43.38	44.33	44.33	89,614
Oct 23, 2024	43.83	43.99	43.16	43.39	43.39	62,663
Oct 22, 2024	42.38	43.91	42.26	43.69	43.69	77,030
Oct 21, 2024	41.82	42.55	41.68	42.39	42.39	61,702
Oct 18, 2024	42.48	43.16	41.60	41.82	41.82	71,367
Oct 17, 2024	41.68	42.68	41.51	42.59	42.59	79,799
Oct 16, 2024	42.45	43.01	41.65	41.68	41.68	74,788
Oct 15, 2024	41.91	42.67	41.36	42.45	42.45	92,495
Oct 14, 2024	42.16	42.16	42.16	42.16	42.16	75,116
Oct 11, 2024	43.44	43.44	43.44	43.44	43.44	59
Oct 10, 2024	43.87	43.87	43.87	43.87	43.87	-
Oct 9, 2024	43.26	43.26	43.26	43.26	43.26	212
Oct 8, 2024	43.38	43.38	43.37	43.37	43.37	107
Oct 7, 2024	44.56	44.56	44.56	44.56	44.56	7
Oct 4, 2024	44.22	44.22	44.04	44.04	44.04	21
Oct 3, 2024	44.69	44.69	44.69	44.69	44.69	26
Oct 2, 2024	43.95	43.95	43.44	43.72	43.72	115
Oct 1, 2024	43.01	43.92	42.51	42.91	42.91	1,132
Sep 30, 2024	42.16	43.55	42.13	43.51	43.51	534
Sep 27, 2024	42.92	43.00	41.88	42.18	42.18	11,254
Sep 26, 2024	44.35	44.86	42.82	42.92	42.92	23,860
Sep 25, 2024	44.01	44.68	43.66	44.38	44.38	33,483
Sep 24, 2024	42.66	44.04	42.26	43.95	43.95	35,912
Sep 23, 2024	42.15	43.48	42.03	42.62	42.62	36,247
Sep 20, 2024	41.75	42.30	41.38	42.16	42.16	34,095
Sep 19, 2024	41.02	41.99	40.69	41.75	41.75	35,967
Sep 18, 2024	40.59	41.49	40.54	40.99	40.99	25,494
Sep 17, 2024	39.75	40.80	39.75	40.55	40.55	23,897
Sep 16, 2024	39.56	40.17	39.26	39.75	39.75	21,966
Sep 13, 2024	40.69	40.69	40.69	40.69	40.69	24,488
Sep 12, 2024	41.26	41.26	40.81	40.81	40.81	139
Sep 11, 2024	40.31	40.32	40.31	40.32	40.32	73
Sep 10, 2024	41.30	41.30	40.85	40.85	40.85	51
Sep 9, 2024	40.78	41.61	40.78	41.61	41.61	126
Sep 6, 2024	41.01	41.01	40.76	40.77	40.77	126
Sep 5, 2024	41.40	42.45	41.40	42.32	42.32	281
Sep 4, 2024	41.80	42.22	41.35	41.35	41.35	467
Sep 3, 2024	43.17	43.17	41.60	42.07	42.07	307
Aug 30, 2024	43.42	43.53	42.72	43.14	43.14	992
Aug 29, 2024	41.78	43.20	41.62	43.17	43.17	16,849
Aug 28, 2024	41.22	41.86	40.65	41.80	41.80	19,159
Aug 27, 2024	41.70	42.00	41.06	41.15	41.15	24,730
Aug 26, 2024	41.36	42.17	41.06	41.70	41.70	36,801
Aug 23, 2024	40.48	41.68	40.22	41.47	41.47	41,848
Aug 22, 2024	40.96	41.56	40.31	40.44	40.44	32,706
Aug 21, 2024	40.77	41.31	40.71	41.00	41.00	30,783
Aug 20, 2024	40.47	40.96	39.77	40.71	40.71	27,321
Aug 19, 2024	40.00	40.62	39.48	40.47	40.47	30,574
Aug 16, 2024	39.50	39.99	38.60	39.95	39.95	36,466
Aug 15, 2024	40.05	40.50	39.42	39.47	39.47	30,636
Aug 14, 2024	40.05	40.05	40.05	40.05	40.05	30,334
Aug 13, 2024	40.68	40.68	40.68	40.68	40.68	49
Aug 12, 2024	42.87	42.89	41.61	41.61	41.61	87
Aug 9, 2024	42.36	42.84	42.36	42.74	42.74	62
Aug 8, 2024	42.10	42.50	42.00	42.36	42.36	87
Aug 7, 2024	41.66	42.25	41.66	42.25	42.25	160
Aug 6, 2024	40.08	40.90	40.08	40.87	40.87	172
Aug 5, 2024	41.30	41.30	40.58	41.04	41.04	241
Aug 2, 2024	42.55	42.59	41.71	41.71	41.71	175
Aug 1, 2024	43.10	43.10	42.02	42.87	42.87	819
Jul 31, 2024	42.90	43.47	42.67	43.30	43.30	1,639
Jul 30, 2024	42.80	43.12	42.03	42.75	42.75	14,198
Jul 29, 2024	43.70	43.80	41.75	42.84	42.84	40,801
Jul 26, 2024	45.83	46.04	43.55	43.66	43.66	38,759
Jul 25, 2024	46.15	46.24	45.22	45.81	45.81	40,278
Jul 24, 2024	46.66	46.66	45.91	46.02	46.02	41,289
Jul 23, 2024	46.80	47.31	46.49	46.66	46.66	42,889
Jul 22, 2024	46.56	47.27	46.51	47.00	47.00	29,970
Jul 19, 2024	46.45	47.29	46.06	46.56	46.56	41,505
Jul 18, 2024	46.22	46.65	45.77	46.45	46.45	42,623
Jul 17, 2024	46.65	47.37	46.12	46.21	46.21	50,992
Jul 16, 2024	46.48	47.26	46.33	46.70	46.70	38,070
Jul 15, 2024	46.65	46.70	45.18	46.42	46.42	54,285
Jul 12, 2024	47.51	47.55	47.51	47.55	47.55	45,887
Jul 11, 2024	47.11	47.11	47.11	47.11	47.11	159
Jul 10, 2024	46.94	46.95	46.26	46.26	46.26	60
Jul 9, 2024	48.51	48.60	46.86	46.86	46.86	88
Jul 8, 2024	48.76	49.00	48.68	49.00	49.00	86
Jul 5, 2024	48.32	49.65	48.25	49.62	49.62	136
Jul 3, 2024	47.24	48.75	47.19	48.60	48.60	1,253
Jul 2, 2024	46.29	47.08	46.29	46.93	46.93	835
Jul 1, 2024	43.97	45.90	43.97	45.83	45.83	875
Jun 28, 2024	43.34	43.90	43.33	43.77	43.77	1,818
Jun 27, 2024	43.41	44.06	42.98	43.49	43.49	22,008
Jun 26, 2024	42.80	43.71	42.75	43.45	43.45	53,209
Jun 25, 2024	43.57	43.63	42.50	42.76	42.76	73,347
Jun 24, 2024	43.93	44.16	43.27	43.49	43.49	69,723
Jun 21, 2024	43.94	44.17	43.61	43.94	43.94	66,027
Jun 20, 2024	44.30	44.91	43.88	43.97	43.97	102,123
Jun 18, 2024	43.72	44.68	43.46	44.30	44.30	90,884
Jun 17, 2024	43.63	43.88	43.13	43.73	43.73	66,728
Jun 14, 2024	43.86	43.97	43.47	43.68	43.68	68,101
Jun 13, 2024	43.94	44.00	43.32	43.86	43.86	81,763
Jun 12, 2024	43.69	44.17	43.47	43.79	43.79	78,853
Jun 11, 2024	43.64	44.06	43.07	43.67	43.67	97,126
Jun 10, 2024	43.60	43.91	43.11	43.66	43.66	85,856
Jun 7, 2024	44.35	44.45	43.50	43.63	43.63	71,363
Jun 6, 2024	43.18	44.65	43.11	44.35	44.35	79,271
Jun 5, 2024	43.63	43.93	43.03	43.13	43.13	80,694
Jun 4, 2024	44.14	44.55	43.57	43.62	43.62	75,106
Jun 3, 2024	45.52	45.52	44.02	44.14	44.14	87,103
May 31, 2024	45.63	46.53	45.29	45.52	45.52	74,748
May 30, 2024	45.87	45.90	44.91	45.72	45.72	68,273
May 29, 2024	45.55	46.00	45.11	45.88	45.88	67,744
May 28, 2024	45.01	45.93	44.95	45.52	45.52	73,076
May 24, 2024	45.19	45.45	44.76	44.95	44.95	70,984
May 23, 2024	45.88	46.48	45.11	45.19	45.19	70,057
May 22, 2024	45.81	46.72	45.70	45.88	45.88	78,116
May 21, 2024	46.27	46.37	45.48	45.81	45.81	76,454
May 20, 2024	45.40	46.62	45.20	46.32	46.32	87,325
May 17, 2024	44.50	45.67	44.24	45.27	45.27	71,457
May 16, 2024	43.55	44.69	43.35	44.52	44.52	68,128
May 15, 2024	43.44	44.20	43.22	43.55	43.55	91,403
May 14, 2024	42.68	42.68	42.68	42.68	42.68	96,851
May 13, 2024	44.52	44.52	44.52	44.52	44.52	120
May 10, 2024	42.38	43.91	42.38	43.81	43.81	155
May 9, 2024	42.67	42.67	42.01	42.01	42.01	196
May 8, 2024	43.30	44.03	43.15	43.15	43.15	395
May 7, 2024	43.50	43.85	43.50	43.85	43.85	407
May 6, 2024	42.86	43.17	42.86	43.17	43.17	158
May 3, 2024	42.44	42.70	42.42	42.42	42.42	361
May 2, 2024	42.50	42.75	42.35	42.57	42.57	675
May 1, 2024	42.53	42.71	42.40	42.57	42.57	1,561
Apr 30, 2024	43.59	43.59	41.99	42.29	42.29	3,300
Apr 29, 2024	45.01	45.35	43.65	43.69	43.69	26,496
Apr 26, 2024	44.85	45.13	44.66	44.93	44.93	34,818
Apr 25, 2024	44.66	44.89	44.01	44.82	44.82	44,537
Apr 24, 2024	45.29	45.38	44.50	44.66	44.66	40,210
Apr 23, 2024	45.00	45.47	44.69	45.31	45.31	53,912
Apr 22, 2024	44.47	45.50	44.36	45.04	45.04	72,103
Apr 19, 2024	43.98	44.66	43.50	44.38	44.38	48,791
Apr 18, 2024	45.08	45.27	43.79	44.12	44.12	62,523
Apr 17, 2024	44.94	45.31	44.56	45.00	45.00	53,213
Apr 16, 2024	45.40	45.44	44.57	44.91	44.91	66,335
Apr 15, 2024	45.90	46.32	45.33	45.47	45.47	70,441
Apr 12, 2024	46.02	46.67	45.59	45.89	45.89	78,513
Apr 11, 2024	47.60	47.60	45.96	46.02	46.02	100,969
Apr 10, 2024	47.61	48.03	46.92	47.60	47.60	105,645
Apr 9, 2024	47.90	48.23	47.31	47.52	47.52	85,675
Apr 8, 2024	49.05	49.13	47.67	47.90	47.90	88,030
Apr 5, 2024	48.18	49.15	48.01	48.89	48.89	84,649
Apr 4, 2024	48.85	49.10	47.83	48.15	48.15	82,996
Apr 3, 2024	48.70	49.26	48.27	48.85	48.85	91,729
Apr 2, 2024	48.24	49.77	48.20	48.60	48.60	108,947
Apr 1, 2024	48.12	48.79	48.06	48.24	48.24	57,826
Mar 28, 2024	47.70	48.20	47.25	47.95	47.95	73,831
Mar 27, 2024	48.42	48.43	47.39	47.67	47.67	70,663
Mar 26, 2024	49.02	49.16	48.38	48.42	48.42	55,761
Mar 25, 2024	47.75	49.09	47.55	49.02	49.02	84,656
Mar 22, 2024	48.79	48.79	47.62	47.64	47.64	65,953
Mar 21, 2024	49.10	49.76	48.33	48.79	48.79	75,820
Mar 20, 2024	48.14	49.16	48.01	49.00	49.00	76,720
Mar 19, 2024	48.71	48.81	48.10	48.14	48.14	64,615
Mar 18, 2024	49.54	49.80	48.14	48.70	48.70	91,936

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Soybean Oil Futures,May-2025 (ZL=F)