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: 8:00 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 29, 2017 958.50 952.50 955.50 0 +0.00(+0.00%)
Apr 28, 2017 958.50 952.50 955.50 0 -0.75(-0.08%)
Apr 27, 2017 956.25 0 -0.25(-0.03%)
Apr 26, 2017 956.50 0 +2.00(+0.21%)
Apr 25, 2017 954.50 0 -6.75(-0.70%)
Apr 24, 2017 961.25 0 +10.25(+1.08%)
Apr 22, 2017 952.75 944.75 951.00 0 +0.00(+0.00%)
Apr 21, 2017 952.75 944.75 951.00 0 +0.00(+0.00%)
Apr 20, 2017 951.00 0 +0.75(+0.08%)
Apr 19, 2017 950.25 0 +4.25(+0.45%)
Apr 18, 2017 946.00 0 -7.25(-0.76%)
Apr 17, 2017 953.25 0 -4.00(-0.42%)
Apr 14, 2017 959.50 946.75 957.25 0 +0.00(+0.00%)
Apr 13, 2017 959.50 946.75 957.25 0 +1.75(+0.18%)
Apr 12, 2017 955.50 0 +16.25(+1.73%)
Apr 11, 2017 939.25 0 -2.50(-0.27%)
Apr 10, 2017 941.75 0 +0.00(+0.00%)
Apr 08, 2017 945.50 937.50 941.75 0 +0.00(+0.00%)
Apr 07, 2017 945.50 937.50 941.75 0 -0.25(-0.03%)
Apr 06, 2017 942.00 0 -2.25(-0.24%)
Apr 05, 2017 944.25 0 +6.50(+0.69%)
Apr 04, 2017 937.75 0 -0.50(-0.05%)
Apr 03, 2017 938.25 0 -6.50(-0.69%)
Apr 01, 2017 966.50 944.25 944.75 0 +0.00(+0.00%)
Mar 31, 2017 966.50 944.25 944.75 0 -1.25(-0.13%)
Mar 30, 2017 946.00 0 -23.00(-2.37%)
Mar 29, 2017 969.00 0 -3.00(-0.31%)
Mar 28, 2017 972.00 0 +0.50(+0.05%)
Mar 27, 2017 971.50 0 -4.00(-0.41%)
Mar 25, 2017 991.00 972.25 975.50 0 +0.00(+0.00%)
Mar 24, 2017 991.00 972.25 975.50 0 -0.25(-0.03%)
Mar 23, 2017 975.75 0 -24.00(-2.40%)
Mar 22, 2017 999.75 0 -1.75(-0.17%)
Mar 21, 2017 1002 0 +2.00(+0.20%)
Mar 20, 2017 999.50 0 -0.75(-0.07%)
Mar 18, 2017 1004 994.25 1000 0 +0.00(+0.00%)
Mar 17, 2017 1004 994.25 1000 0 +0.25(+0.03%)
Mar 16, 2017 1000 0 +2.00(+0.20%)
Mar 15, 2017 998.00 0 -1.25(-0.13%)
Mar 14, 2017 999.25 0 -6.75(-0.67%)
Mar 13, 2017 1006 0 -1.25(-0.12%)
Mar 11, 2017 1013 1003 1007 0 +0.00(+0.00%)
Mar 10, 2017 1013 1003 1007 0 +0.75(+0.07%)
Mar 09, 2017 1006 0 -15.25(-1.49%)
Mar 08, 2017 1022 0 -3.50(-0.34%)
Mar 07, 2017 1025 0 -12.00(-1.16%)
Mar 06, 2017 1037 0 +0.25(+0.02%)
Mar 04, 2017 1041 1029 1037 0 +0.00(+0.00%)
Mar 03, 2017 1041 1029 1037 0 -0.50(-0.05%)
Mar 02, 2017 1038 0 -14.25(-1.35%)
Mar 01, 2017 1052 0 +16.00(+1.54%)
Feb 28, 2017 1036 0 +13.75(+1.35%)
Feb 27, 2017 1022 0 +44.50(+4.55%)
Feb 26, 2017 977.50 0 +0.75(+0.08%)
Feb 25, 2017 976.75 0 +0.00(+0.00%)
Feb 24, 2017 976.75 0 -34.75(-3.44%)
Feb 23, 2017 1012 0 -11.25(-1.10%)
Feb 22, 2017 1023 0 -3.50(-0.34%)
Feb 21, 2017 1026 0 -8.50(-0.82%)
Feb 18, 2017 1046 1031 1035 0 +0.00(+0.00%)
Feb 17, 2017 1046 1031 1035 0 +2.25(+0.22%)
Feb 16, 2017 1032 0 -28.75(-2.71%)
Feb 15, 2017 1061 0 +16.25(+1.56%)
Feb 14, 2017 1045 0 -9.25(-0.88%)
Feb 13, 2017 1054 0 -3.75(-0.35%)
Feb 11, 2017 1064 1048 1058 0 +0.00(+0.00%)
Feb 10, 2017 1064 1048 1058 0 -1.00(-0.09%)
Feb 09, 2017 1059 0 +0.25(+0.02%)
Feb 08, 2017 1059 0 +16.00(+1.53%)
Feb 07, 2017 1043 0 +6.75(+0.65%)
Feb 06, 2017 1036 0 +9.50(+0.93%)
Feb 04, 2017 1044 1026 1026 0 +0.00(+0.00%)
Feb 03, 2017 1044 1026 1026 0 -0.50(-0.05%)
Feb 02, 2017 1027 0 -9.75(-0.94%)
Feb 01, 2017 1037 0 +12.25(+1.20%)
Jan 31, 2017 1024 0 +1.75(+0.17%)
Jan 30, 2017 1023 0 -26.50(-2.53%)
Jan 28, 2017 1052 1043 1049 0 +0.00(+0.00%)
Jan 27, 2017 1052 1043 1049 0 +0.00(+0.00%)
Jan 26, 2017 1049 0 -6.00(-0.57%)
Jan 25, 2017 1055 0 -3.25(-0.31%)
Jan 24, 2017 1058 0 +0.75(+0.07%)
Jan 23, 2017 1058 0 -10.00(-0.94%)
Jan 21, 2017 1071 1060 1068 0 +0.00(+0.00%)
Jan 20, 2017 1071 1060 1068 0 +0.25(+0.02%)
Jan 19, 2017 1068 0 -7.50(-0.70%)
Jan 18, 2017 1075 0 +5.75(+0.54%)
Jan 17, 2017 1069 0 +25.00(+2.39%)
Jan 14, 2017 1053 1032 1044 0 +0.00(+0.00%)
Jan 13, 2017 1053 1032 1044 0 -2.00(-0.19%)
Jan 12, 2017 1046 0 +34.75(+3.44%)
Jan 11, 2017 1012 0 -2.25(-0.22%)
Jan 10, 2017 1014 0 +8.50(+0.85%)
Jan 09, 2017 1005 0 +10.00(+1.00%)
Jan 07, 2017 1015 993.50 995.25 0 +0.00(+0.00%)
Jan 06, 2017 1015 993.50 995.25 0 +0.50(+0.05%)
Jan 05, 2017 994.75 0 -20.50(-2.02%)
Jan 04, 2017 1015 0 +20.25(+2.04%)
Jan 03, 2017 995.00 0 -10.00(-1.00%)
Dec 31, 2016 1018 1002 1005 0 +0.00(+0.00%)
Dec 30, 2016 1018 1002 1005 0 +1.00(+0.10%)
Dec 29, 2016 1004 0 -2.75(-0.27%)
Dec 28, 2016 1007 0 -8.00(-0.79%)
Dec 27, 2016 1015 0 +24.75(+2.50%)
Dec 24, 2016 996.75 987.75 990.00 0 +0.00(+0.00%)
Dec 23, 2016 996.75 987.75 990.00 0 +1.00(+0.10%)
Dec 22, 2016 989.00 0 -17.75(-1.76%)
Dec 21, 2016 1007 0 +1.50(+0.15%)
Dec 20, 2016 1005 0 -16.25(-1.59%)
Dec 19, 2016 1022 0 -15.25(-1.47%)
Dec 17, 2016 1038 1023 1037 0 +0.00(+0.00%)
Dec 16, 2016 1038 1023 1037 0 +0.00(+0.00%)
Dec 15, 2016 1037 0 +13.00(+1.27%)
Dec 14, 2016 1024 0 -4.25(-0.41%)
Dec 13, 2016 1028 0 -3.00(-0.29%)
Dec 12, 2016 1031 0 -8.00(-0.77%)
Dec 10, 2016 1040 1022 1039 0 +0.00(+0.00%)
Dec 09, 2016 1040 1022 1039 0 +1.50(+0.14%)
Dec 08, 2016 1038 0 -11.50(-1.10%)
Dec 07, 2016 1049 0 +1.25(+0.12%)
Dec 06, 2016 1048 0 +4.25(+0.41%)
Dec 05, 2016 1044 0 +15.00(+1.46%)
Dec 03, 2016 1038 1026 1028 0 +0.00(+0.00%)
Dec 02, 2016 1038 1026 1028 0 +1.00(+0.10%)
Dec 01, 2016 1028 0 -4.75(-0.46%)
Nov 30, 2016 1032 0 -10.25(-0.98%)
Nov 29, 2016 1042 0 -13.50(-1.28%)
Nov 28, 2016 1056 0 +11.25(+1.08%)
Nov 26, 2016 1047 1030 1045 0 +0.00(+0.00%)
Nov 25, 2016 1047 1030 1045 0 -1.25(-0.12%)
Nov 24, 2016 1046 0 +11.75(+1.14%)
Nov 23, 2016 1034 0 +0.00(+0.00%)
Nov 22, 2016 1034 0 +14.00(+1.37%)
Nov 21, 2016 1020 0 +25.25(+2.54%)
Nov 19, 2016 996.50 982.25 995.00 0 +0.00(+0.00%)
Nov 18, 2016 996.50 982.25 995.00 0 +1.25(+0.13%)
Nov 17, 2016 993.75 0 +8.00(+0.81%)
Nov 16, 2016 985.75 0 -3.75(-0.38%)
Nov 15, 2016 989.50 0 +5.25(+0.53%)
Nov 14, 2016 984.25 0 -3.50(-0.35%)
Nov 12, 2016 1018 977.00 987.75 0 +0.00(+0.00%)
Nov 11, 2016 1018 977.00 987.75 0 +1.75(+0.18%)
Nov 10, 2016 986.00 0 -5.00(-0.50%)
Nov 09, 2016 991.00 0 -20.25(-2.00%)
Nov 08, 2016 1011 0 +12.75(+1.28%)
Nov 07, 2016 998.50 0 +7.25(+0.73%)
Nov 05, 2016 994.75 984.00 991.25 0 +0.00(+0.00%)
Nov 04, 2016 994.75 984.00 991.25 0 +0.50(+0.05%)
Nov 03, 2016 990.75 0 +4.25(+0.43%)
Nov 02, 2016 986.50 0 -6.75(-0.68%)
Nov 01, 2016 993.25 0 -9.00(-0.90%)
Oct 31, 2016 1002 0 +1.00(+0.10%)
Oct 29, 2016 1018 999.50 1001 0 +0.00(+0.00%)
Oct 28, 2016 1018 999.50 1001 0 +0.00(+0.00%)
Oct 27, 2016 1001 0 -8.75(-0.87%)
Oct 26, 2016 1010 0 +19.25(+1.94%)
Oct 25, 2016 990.75 0 -1.25(-0.13%)
Oct 24, 2016 992.00 0 +8.00(+0.81%)
Oct 22, 2016 984.25 974.50 984.00 0 +0.00(+0.00%)
Oct 21, 2016 984.25 974.50 984.00 0 +1.00(+0.10%)
Oct 20, 2016 983.00 0 +1.50(+0.15%)
Oct 19, 2016 981.50 0 +9.00(+0.93%)
Oct 18, 2016 972.50 0 -5.75(-0.59%)
Oct 17, 2016 978.25 0 +15.50(+1.61%)
Oct 15, 2016 974.25 952.00 962.75 0 +0.00(+0.00%)
Oct 14, 2016 974.25 952.00 962.75 0 +0.25(+0.03%)
Oct 13, 2016 962.50 0 +17.00(+1.80%)
Oct 12, 2016 945.50 0 -8.75(-0.92%)
Oct 11, 2016 954.25 0 -0.25(-0.03%)
Oct 10, 2016 954.50 0 -2.25(-0.24%)
Oct 08, 2016 973.25 955.25 956.75 0 +0.00(+0.00%)
Oct 07, 2016 973.25 955.25 956.75 0 +0.00(+0.00%)
Oct 06, 2016 956.75 0 +0.00(+0.00%)
Oct 05, 2016 956.75 0 -6.75(-0.70%)
Oct 04, 2016 963.50 0 +18.25(+1.93%)
Sep 26, 2016 945.25 0 -8.00(-0.84%)
Sep 24, 2016 976.25 952.50 953.25 0 +0.00(+0.00%)
Sep 23, 2016 976.25 952.50 953.25 0 -1.75(-0.18%)
Sep 22, 2016 955.00 0 -20.50(-2.10%)
Sep 21, 2016 975.50 0 -14.25(-1.44%)
Sep 20, 2016 989.75 0 +17.25(+1.77%)
Sep 19, 2016 972.50 0 +6.25(+0.65%)
Sep 17, 2016 969.00 945.75 966.25 0 +0.00(+0.00%)
Sep 16, 2016 969.00 945.75 966.25 0 +0.25(+0.03%)
Sep 15, 2016 966.00 0 +23.25(+2.47%)
Sep 14, 2016 942.75 0 -1.25(-0.13%)
Sep 13, 2016 944.00 0 -20.25(-2.10%)
Sep 12, 2016 964.25 0 -13.75(-1.41%)
Sep 10, 2016 983.00 972.00 978.00 0 +0.00(+0.00%)
Sep 09, 2016 983.00 972.00 978.00 0 -2.25(-0.23%)
Sep 08, 2016 980.25 0 +4.75(+0.49%)
Sep 07, 2016 975.50 0 +15.75(+1.64%)
Sep 06, 2016 959.75 0 +7.25(+0.76%)
Sep 03, 2016 955.50 944.50 952.50 0 +0.00(+0.00%)
Sep 02, 2016 955.50 944.50 952.50 0 +0.00(+0.00%)
Sep 01, 2016 952.50 0 +9.50(+1.01%)
Aug 31, 2016 943.00 0 -7.75(-0.82%)
Aug 30, 2016 950.75 0 -13.50(-1.40%)
Aug 29, 2016 964.25 0 -2.75(-0.28%)
Aug 27, 2016 980.25 960.50 967.00 0 +0.00(+0.00%)
Aug 26, 2016 980.25 960.50 967.00 0 -0.25(-0.03%)
Aug 25, 2016 967.25 0 -38.00(-3.78%)
Aug 24, 2016 1005 0 -8.25(-0.81%)
Aug 23, 2016 1014 0 -2.25(-0.22%)
Aug 22, 2016 1016 0 +11.75(+1.17%)
Aug 20, 2016 1017 998.00 1004 0 +0.00(+0.00%)
Aug 19, 2016 1017 998.00 1004 0 -0.50(-0.05%)
Aug 18, 2016 1004 0 -11.50(-1.13%)
Aug 17, 2016 1016 0 +8.75(+0.87%)
Aug 16, 2016 1007 0 -2.00(-0.20%)
Aug 15, 2016 1009 0 +26.25(+2.67%)
Aug 13, 2016 992.75 962.50 983.00 0 +0.00(+0.00%)
Aug 12, 2016 992.75 962.50 983.00 0 +1.25(+0.13%)
Aug 11, 2016 981.75 0 -0.50(-0.05%)
Aug 10, 2016 982.25 0 -5.75(-0.58%)
Aug 09, 2016 988.00 0 +3.00(+0.30%)
Aug 08, 2016 985.00 0 +10.00(+1.03%)
Aug 06, 2016 979.75 957.00 975.00 0 +0.00(+0.00%)
Aug 05, 2016 979.75 957.00 975.00 0 +0.50(+0.05%)
Aug 04, 2016 974.50 0 +19.00(+1.99%)
Aug 03, 2016 955.50 0 +2.50(+0.26%)
Aug 02, 2016 953.00 0 -8.50(-0.88%)
Aug 01, 2016 961.50 0 -39.75(-3.97%)
Jul 30, 2016 1006 968.75 1001 0 +0.00(+0.00%)
Jul 29, 2016 1006 968.75 1001 0 -1.75(-0.17%)
Jul 28, 2016 1003 0 +17.00(+1.72%)
Jul 27, 2016 986.00 0 +12.25(+1.26%)
Jul 26, 2016 973.75 0 +7.50(+0.78%)
Jul 25, 2016 966.25 0 -22.75(-2.30%)
Jul 23, 2016 1016 966.25 989.00 0 +0.00(+0.00%)
Jul 22, 2016 1016 966.25 989.00 0 +0.75(+0.08%)
Jul 21, 2016 988.25 0 -20.75(-2.06%)
Jul 20, 2016 1009 0 -18.75(-1.82%)
Jul 19, 2016 1028 0 -38.50(-3.61%)
Jul 18, 2016 1066 0 +10.25(+0.97%)
Jul 16, 2016 1079 1032 1056 0 +0.00(+0.00%)
Jul 15, 2016 1079 1032 1056 0 -1.25(-0.12%)
Jul 14, 2016 1057 0 -48.00(-4.34%)
Jul 13, 2016 1105 0 +18.25(+1.68%)
Jul 12, 2016 1087 0 +32.00(+3.03%)
Jul 11, 2016 1055 0 -2.00(-0.19%)
Jul 09, 2016 1059 1021 1057 0 +0.00(+0.00%)
Jul 08, 2016 1059 1021 1057 0 -0.75(-0.07%)
Jul 07, 2016 1058 0 -15.50(-1.44%)
Jul 06, 2016 1073 0 -4.00(-0.37%)
Jul 05, 2016 1077 0 -60.00(-5.28%)
Jul 02, 2016 1158 1136 1137 0 +0.00(+0.00%)
Jul 01, 2016 1158 1136 1137 0 -0.25(-0.02%)
Jun 30, 2016 1138 0 +25.00(+2.25%)
Jun 29, 2016 1112 0 -7.75(-0.69%)
Jun 28, 2016 1120 0 +15.50(+1.40%)
Jun 27, 2016 1105 0 +21.00(+1.94%)
Jun 25, 2016 1110 1072 1084 0 +0.00(+0.00%)
Jun 24, 2016 1110 1072 1084 0 +5.25(+0.49%)
Jun 23, 2016 1078 0 -59.00(-5.19%)
Jun 22, 2016 1138 0 +4.25(+0.38%)
Jun 21, 2016 1133 0 -10.25(-0.90%)
Jun 20, 2016 1144 0 -16.00(-1.38%)
Jun 18, 2016 1160 1132 1160 0 +0.00(+0.00%)
Jun 17, 2016 1160 1132 1160 0 +0.00(+0.00%)
Jun 16, 2016 1160 0 +3.50(+0.30%)
Jun 15, 2016 1156 0 -13.50(-1.15%)
Jun 14, 2016 1170 0 +0.50(+0.04%)
Jun 13, 2016 1169 0 -8.00(-0.68%)
Jun 11, 2016 1208 1169 1177 0 +0.00(+0.00%)
Jun 10, 2016 1208 1169 1177 0 -1.25(-0.11%)
Jun 09, 2016 1178 0 +0.50(+0.04%)
Jun 08, 2016 1178 0 +36.50(+3.20%)
Jun 07, 2016 1141 0 +3.00(+0.26%)
Jun 06, 2016 1138 0 +4.00(+0.35%)
Jun 04, 2016 1169 1127 1134 0 +0.00(+0.00%)
Jun 03, 2016 1169 1127 1134 0 +2.25(+0.20%)
Jun 02, 2016 1132 0 +32.25(+2.93%)
Jun 01, 2016 1100 0 +21.25(+1.97%)
May 31, 2016 1078 0 -8.75(-0.80%)
May 28, 2016 1091 1072 1087 0 +0.00(+0.00%)
May 27, 2016 1091 1072 1087 0 +0.75(+0.07%)
May 26, 2016 1086 0 +1.00(+0.09%)
May 25, 2016 1086 0 +30.75(+2.92%)
May 24, 2016 1055 0 -3.75(-0.35%)
May 23, 2016 1058 0 -17.00(-1.58%)
May 21, 2016 1088 1063 1076 0 +0.00(+0.00%)
May 20, 2016 1088 1063 1076 0 +1.25(+0.12%)
May 19, 2016 1074 0 -1.00(-0.09%)
May 18, 2016 1075 0 -5.00(-0.46%)
May 17, 2016 1080 0 +15.75(+1.48%)
May 16, 2016 1064 0 +1.75(+0.16%)
May 14, 2016 1076 1058 1063 0 +0.00(+0.00%)
May 13, 2016 1076 1058 1063 0 -2.25(-0.21%)
May 12, 2016 1065 0 -13.25(-1.23%)
May 11, 2016 1078 0 -5.75(-0.53%)
May 10, 2016 1084 0 +57.50(+5.60%)
May 09, 2016 1026 0 -12.00(-1.16%)
May 07, 2016 1038 1008 1038 0 +0.00(+0.00%)
May 06, 2016 1038 1008 1038 0 +3.75(+0.36%)
May 05, 2016 1035 0 +0.75(+0.07%)
May 04, 2016 1034 0 +4.00(+0.39%)
May 03, 2016 1030 0 -13.75(-1.32%)
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.