CBOT - Delayed Quote USX

Soybean Oil Futures,Jul-2024 (ZL=F)

45.26 +0.74 (+1.66%)
As of May 17 at 2:19 PM EDT. Market Open.
Currency in USX
Date Open High Low Close
Adj Close
Volume
May 17, 2024 44.50 45.67 44.24 45.26 45.26 66,430
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
Mar 15, 2024 48.45 49.61 47.76 49.42 49.42 81,304
Mar 14, 2024 48.01 48.01 47.94 47.94 47.94 91,820
Mar 13, 2024 47.99 47.99 47.99 47.99 47.99 160
Mar 12, 2024 47.23 47.23 47.23 47.23 47.23 61
Mar 11, 2024 46.00 46.09 46.00 46.05 46.05 61
Mar 8, 2024 45.73 45.73 44.74 45.60 45.60 122
Mar 7, 2024 45.32 45.95 45.32 45.83 45.83 250
Mar 6, 2024 45.00 45.00 44.78 44.78 44.78 102
Mar 5, 2024 44.46 44.84 44.33 44.51 44.51 624
Mar 4, 2024 44.79 44.97 44.54 44.65 44.65 311
Mar 1, 2024 44.75 45.12 44.23 44.62 44.62 700
Feb 29, 2024 44.76 44.90 44.20 44.66 44.66 1,294
Feb 28, 2024 44.92 45.11 44.33 44.66 44.66 14,495
Feb 27, 2024 44.47 45.50 44.41 44.91 44.91 37,624
Feb 26, 2024 44.02 44.65 43.66 44.40 44.40 39,348
Feb 23, 2024 44.21 44.59 43.57 44.02 44.02 37,688
Feb 22, 2024 44.83 45.34 44.07 44.21 44.21 48,034
Feb 21, 2024 45.50 45.63 44.67 44.83 44.83 51,005
Feb 20, 2024 45.80 46.08 44.94 45.41 45.41 47,654
Feb 16, 2024 46.06 46.35 45.43 45.59 45.59 56,119
Feb 15, 2024 46.23 46.34 45.56 46.00 46.00 65,606
Feb 14, 2024 47.36 47.54 46.12 46.35 46.35 66,207
Feb 13, 2024 46.99 47.70 46.24 47.30 47.30 71,422
Feb 12, 2024 47.26 47.34 46.51 46.90 46.90 62,663
Feb 9, 2024 47.94 48.45 46.91 47.26 47.26 97,965
Feb 8, 2024 46.76 48.16 46.67 47.94 47.94 104,128
Feb 7, 2024 46.00 46.89 45.33 46.76 46.76 81,816
Feb 6, 2024 45.35 46.26 45.33 45.94 45.94 64,269
Feb 5, 2024 44.73 45.45 44.51 45.33 45.33 73,096
Feb 2, 2024 45.73 45.75 44.58 44.73 44.73 59,074
Feb 1, 2024 46.02 46.38 45.32 45.60 45.60 73,563
Jan 31, 2024 46.00 46.30 45.26 46.02 46.02 63,673
Jan 30, 2024 45.55 46.19 44.89 46.00 46.00 67,693
Jan 29, 2024 47.13 47.14 45.18 45.55 45.55 81,992
Jan 26, 2024 46.67 47.08 46.08 46.93 46.93 61,418
Jan 25, 2024 47.32 47.47 46.12 46.53 46.53 89,118
Jan 24, 2024 48.18 48.43 47.20 47.32 47.32 66,323
Jan 23, 2024 48.15 48.65 47.86 48.21 48.21 54,638
Jan 22, 2024 46.77 48.26 46.77 48.16 48.16 60,279
Jan 19, 2024 47.73 48.12 46.76 46.90 46.90 75,357
Jan 18, 2024 47.70 48.20 46.96 47.62 47.62 53,933
Jan 17, 2024 47.25 47.86 46.58 47.70 47.70 68,536
Jan 16, 2024 48.35 48.59 47.22 47.25 47.25 74,302
Jan 12, 2024 47.75 47.75 47.75 47.75 47.75 95,524
Jan 11, 2024 48.37 48.37 48.37 48.37 48.37 10
Jan 10, 2024 47.92 47.92 47.86 47.86 47.86 34
Jan 9, 2024 48.23 48.30 48.12 48.12 48.12 142
Jan 8, 2024 46.36 47.44 46.36 47.44 47.44 161
Jan 5, 2024 47.70 47.70 47.17 47.17 47.17 200
Jan 4, 2024 47.81 47.97 47.81 47.88 47.88 516
Jan 3, 2024 47.61 48.32 47.54 48.10 48.10 641
Jan 2, 2024 47.81 47.99 46.89 47.79 47.79 1,108
Dec 29, 2023 47.59 47.88 47.32 47.84 47.84 1,179
Dec 28, 2023 48.50 48.77 47.40 47.49 47.49 7,542
Dec 27, 2023 47.91 48.44 46.93 48.24 48.24 15,932
Dec 26, 2023 48.90 49.03 47.24 47.91 47.91 14,513
Dec 22, 2023 49.19 49.48 48.46 48.53 48.53 24,090
Dec 21, 2023 50.53 50.59 49.00 49.04 49.04 27,131
Dec 20, 2023 50.73 51.64 49.98 50.56 50.56 45,692
Dec 19, 2023 50.73 51.26 50.01 50.73 50.73 37,379
Dec 18, 2023 50.20 50.95 49.77 50.64 50.64 49,498
Dec 15, 2023 49.80 50.15 48.59 49.99 49.99 51,029
Dec 14, 2023 49.28 49.28 49.28 49.28 49.28 61,401
Dec 13, 2023 50.35 50.35 49.79 49.82 49.82 626
Dec 12, 2023 51.50 51.50 50.39 50.39 50.39 37
Dec 11, 2023 50.74 51.06 50.71 51.06 51.06 40
Dec 8, 2023 51.21 51.21 50.15 50.15 50.15 100
Dec 7, 2023 50.68 51.11 50.68 51.11 51.11 270
Dec 6, 2023 49.93 50.01 49.29 49.29 49.29 70
Dec 5, 2023 51.02 51.07 49.68 50.22 50.22 94
Dec 4, 2023 51.30 51.99 51.08 51.19 51.19 170
Dec 1, 2023 52.51 52.51 51.38 51.38 51.38 276
Nov 30, 2023 52.88 53.20 52.03 52.29 52.29 2,091
Nov 29, 2023 53.20 53.73 51.83 52.68 52.68 11,398
Nov 28, 2023 52.07 53.56 51.99 53.34 53.34 23,665
Nov 27, 2023 52.00 52.22 51.10 51.91 51.91 32,755
Nov 24, 2023 53.50 53.50 51.40 51.53 51.53 27,994
Nov 22, 2023 54.50 54.54 53.27 53.60 53.60 26,989
Nov 21, 2023 53.11 54.34 52.55 54.19 54.19 45,202
Nov 20, 2023 52.20 53.15 51.52 53.11 53.11 32,970
Nov 17, 2023 51.90 52.52 51.28 52.01 52.01 41,243
Nov 16, 2023 53.05 53.06 51.55 51.63 51.63 45,369
Nov 15, 2023 52.82 53.62 52.42 53.05 53.05 67,167
Nov 14, 2023 51.84 53.57 51.71 52.75 52.75 72,789
Nov 13, 2023 51.20 51.75 49.83 51.54 51.54 66,796
Nov 10, 2023 50.63 51.69 50.49 51.20 51.20 59,988
Nov 9, 2023 49.88 50.85 49.72 50.45 50.45 58,832
Nov 8, 2023 49.53 50.02 48.95 49.95 49.95 62,632
Nov 7, 2023 50.88 50.88 49.25 49.49 49.49 68,012
Nov 6, 2023 49.36 52.03 49.26 50.80 50.80 83,510
Nov 3, 2023 50.48 51.32 48.79 49.36 49.36 71,488
Nov 2, 2023 50.11 50.58 49.32 50.32 50.32 68,781
Nov 1, 2023 51.59 51.88 49.78 49.90 49.90 66,720
Oct 31, 2023 52.39 52.54 51.36 51.42 51.42 56,541
Oct 30, 2023 52.06 52.97 52.06 52.39 52.39 55,235
Oct 27, 2023 51.70 52.73 51.18 52.27 52.27 65,816
Oct 26, 2023 52.69 53.49 51.56 51.74 51.74 70,503
Oct 25, 2023 51.33 52.65 51.15 52.60 52.60 67,915
Oct 24, 2023 52.03 52.03 50.82 51.32 51.32 79,641
Oct 23, 2023 53.39 54.00 51.78 51.94 51.94 58,994
Oct 20, 2023 53.24 54.32 52.97 53.39 53.39 63,665
Oct 19, 2023 54.87 55.14 52.95 53.11 53.11 72,027
Oct 18, 2023 55.44 55.90 54.73 54.86 54.86 62,675
Oct 17, 2023 55.93 56.11 55.13 55.35 55.35 50,126
Oct 16, 2023 54.49 56.16 54.45 55.90 55.90 69,680
Oct 13, 2023 54.46 56.36 54.45 55.35 55.35 75,764
Oct 12, 2023 52.21 55.17 52.16 54.47 54.47 79
Oct 11, 2023 53.98 54.05 53.52 53.52 53.52 40
Oct 10, 2023 54.94 55.30 53.96 53.99 53.99 57
Oct 9, 2023 57.60 58.02 56.13 56.13 56.13 106
Oct 6, 2023 58.88 58.88 57.24 57.29 57.29 133
Oct 5, 2023 58.59 58.78 57.71 57.86 57.86 145
Oct 4, 2023 60.00 60.12 58.41 58.43 58.43 374
Oct 3, 2023 59.75 59.75 59.30 59.45 59.45 380
Oct 2, 2023 57.25 60.17 57.12 59.85 59.85 919
Sep 29, 2023 58.61 58.77 57.29 57.44 57.44 1,337
Sep 28, 2023 59.61 59.75 58.07 58.53 58.53 12,636
Sep 27, 2023 58.81 60.26 58.43 59.61 59.61 20,032
Sep 26, 2023 58.88 59.17 57.76 58.86 58.86 23,008
Sep 25, 2023 60.95 60.95 58.65 58.75 58.75 22,145
Sep 22, 2023 59.73 61.20 59.65 60.85 60.85 27,023
Sep 21, 2023 60.68 60.91 59.50 59.65 59.65 23,987
Sep 20, 2023 61.85 62.05 60.62 60.68 60.68 19,292
Sep 19, 2023 62.40 62.90 61.67 61.76 61.76 17,590
Sep 18, 2023 63.38 63.60 62.04 62.39 62.39 20,663
Sep 15, 2023 63.08 63.82 62.20 63.38 63.38 31,436
Sep 14, 2023 64.43 64.43 64.43 64.43 64.43 21,305
Sep 13, 2023 64.43 64.43 64.43 64.43 64.43 116
Sep 12, 2023 63.71 63.71 62.00 62.72 62.72 12
Sep 11, 2023 63.82 63.82 62.90 63.15 63.15 167
Sep 8, 2023 63.65 63.65 63.15 63.15 63.15 82
Sep 7, 2023 65.35 65.35 63.86 63.86 63.86 222
Sep 6, 2023 65.50 65.98 65.26 65.35 65.35 767
Sep 5, 2023 66.22 66.28 65.62 66.00 66.00 140
Sep 1, 2023 66.10 66.75 66.00 66.55 66.55 385
Aug 31, 2023 65.70 66.10 65.41 65.52 65.52 853
Aug 30, 2023 66.50 67.20 65.35 65.54 65.54 11,170
Aug 29, 2023 66.68 67.48 66.31 66.56 66.56 22,297
Aug 28, 2023 67.16 67.74 66.12 66.90 66.90 18,690
Aug 25, 2023 65.44 67.08 65.38 66.73 66.73 27,119
Aug 24, 2023 66.18 66.40 64.74 65.54 65.54 26,097
Aug 23, 2023 65.21 66.66 63.96 66.15 66.15 34,483
Aug 22, 2023 68.15 68.46 65.03 65.21 65.21 40,356
Aug 21, 2023 68.50 69.48 67.43 67.99 67.99 24,086
Aug 18, 2023 67.76 68.48 67.52 68.29 68.29 14,262
Aug 17, 2023 66.78 67.96 66.71 67.76 67.76 24,809
Aug 16, 2023 65.90 67.80 65.65 66.77 66.77 21,206
Aug 15, 2023 65.06 66.66 64.67 65.90 65.90 24,276
Aug 14, 2023 65.04 66.32 65.04 66.32 66.32 19,093
Aug 11, 2023 66.70 66.78 65.96 66.34 66.34 15
Aug 10, 2023 66.75 66.75 66.00 66.60 66.60 15
Aug 9, 2023 66.83 66.83 66.79 66.79 66.79 1
Aug 8, 2023 66.50 66.58 65.00 66.58 66.58 146
Aug 7, 2023 67.71 67.71 66.66 66.66 66.66 52
Aug 4, 2023 67.98 68.00 67.69 68.00 68.00 174
Aug 3, 2023 67.03 67.03 66.33 66.99 66.99 474
Aug 2, 2023 67.33 67.70 66.79 67.31 67.31 301
Aug 1, 2023 65.67 67.09 64.42 67.09 67.09 542
Jul 31, 2023 67.75 67.75 64.55 65.58 65.58 858
Jul 28, 2023 68.84 69.86 67.51 67.60 67.60 9,482
Jul 27, 2023 70.49 70.56 67.54 68.61 68.61 19,688
Jul 26, 2023 72.44 72.64 70.00 70.27 70.27 33,794
Jul 25, 2023 71.94 72.68 70.75 72.56 72.56 37,418
Jul 24, 2023 69.73 72.81 69.62 71.99 71.99 33,465
Jul 21, 2023 67.64 69.55 67.60 69.40 69.40 38,869
Jul 20, 2023 66.05 67.85 65.91 67.64 67.64 31,842
Jul 19, 2023 64.53 67.17 64.14 66.05 66.05 30,091
Jul 18, 2023 64.78 65.25 63.55 64.05 64.05 23,469
Jul 17, 2023 65.05 66.39 64.30 64.76 64.76 23,670
Jul 14, 2023 67.89 67.89 67.89 67.89 67.89 24,728
Jul 13, 2023 70.00 70.00 69.67 69.67 69.67 12
Jul 12, 2023 69.41 69.60 68.68 68.68 68.68 225
Jul 11, 2023 68.50 69.04 68.50 68.53 68.53 67
Jul 10, 2023 69.44 69.44 69.17 69.22 69.22 31
Jul 7, 2023 66.58 66.85 65.96 66.55 66.55 247
Jul 6, 2023 67.61 67.61 65.95 65.95 65.95 126
Jul 5, 2023 68.21 68.85 67.56 68.58 68.58 448
Jul 3, 2023 65.00 67.29 65.00 67.02 67.02 822
Jun 30, 2023 61.24 65.65 61.20 65.01 65.01 1,761
Jun 29, 2023 59.84 61.20 59.40 60.83 60.83 11,506
Jun 28, 2023 60.40 61.75 58.75 59.62 59.62 27,527
Jun 27, 2023 59.68 60.65 57.69 60.55 60.55 34,391
Jun 26, 2023 58.22 59.68 57.97 59.51 59.51 36,230
Jun 23, 2023 55.79 58.10 55.70 57.94 57.94 53,968
Jun 22, 2023 55.10 55.87 53.13 55.77 55.77 56,429
Jun 21, 2023 59.30 59.30 55.63 55.63 55.63 43,026
Jun 20, 2023 59.95 60.06 58.76 59.63 59.63 49,308
Jun 16, 2023 58.43 60.24 58.40 59.69 59.69 75,456
Jun 15, 2023 55.96 58.90 55.80 58.43 58.43 78,940
Jun 14, 2023 55.62 56.67 54.63 55.96 55.96 59,814
Jun 13, 2023 54.15 55.59 53.98 55.43 55.43 65,630
Jun 12, 2023 54.59 54.85 53.70 53.98 53.98 65,180
Jun 9, 2023 52.26 54.92 52.20 54.59 54.59 102,353
Jun 8, 2023 50.54 52.75 50.35 52.50 52.50 91,763
Jun 7, 2023 50.92 51.57 50.17 50.47 50.47 93,666
Jun 6, 2023 49.26 51.02 48.68 50.92 50.92 82,043
Jun 5, 2023 49.61 49.89 48.63 49.26 49.26 62,013
Jun 2, 2023 47.86 49.56 47.69 49.50 49.50 69,404
Jun 1, 2023 46.33 48.02 46.16 47.86 47.86 80,244
May 31, 2023 46.20 46.59 44.53 46.20 46.20 86,352
May 30, 2023 48.88 49.06 45.94 46.20 46.20 76,107
May 26, 2023 48.61 49.66 48.46 48.82 48.82 57,003
May 25, 2023 48.07 49.06 47.89 48.52 48.52 59,933
May 24, 2023 47.76 48.89 47.51 48.00 48.00 55,455
May 23, 2023 48.77 48.88 47.34 47.76 47.76 64,239
May 22, 2023 47.35 49.08 46.65 48.77 48.77 64,378
May 19, 2023 47.50 48.98 46.91 47.27 47.27 73,092