Soybeans Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-04-20 |
7.858 |
7.881 |
7.809 |
7.826 |
176,697 |
834,176 |
2020-04-17 |
7.962 |
7.978 |
7.878 |
7.89 |
175,238 |
834,326 |
2020-04-16 |
7.968 |
7.982 |
7.913 |
7.927 |
301,473 |
836,914 |
2020-04-14 |
8.089 |
8.099 |
8.016 |
8.03 |
222,806 |
829,805 |
2020-04-13 |
8.101 |
8.123 |
8.066 |
8.104 |
251,941 |
823,701 |
2020-04-09 |
8.12 |
8.229 |
8.111 |
8.193 |
192,755 |
818,508 |
2020-04-08 |
8.135 |
8.135 |
8.081 |
8.105 |
204,147 |
821,968 |
2020-04-07 |
8.16 |
8.175 |
8.098 |
8.103 |
151,146 |
816,018 |
2020-04-06 |
8.12 |
8.145 |
8.089 |
8.11 |
182,069 |
812,930 |
2020-04-03 |
8.174 |
8.174 |
8.062 |
8.099 |
207,829 |
808,128 |
2020-04-02 |
8.146 |
8.251 |
8.126 |
8.142 |
197,206 |
801,672 |
2020-04-01 |
8.285 |
8.299 |
8.168 |
8.186 |
223,113 |
793,202 |
2020-03-31 |
8.324 |
8.42 |
8.317 |
8.411 |
155,444 |
777,276 |
2020-03-30 |
8.401 |
8.405 |
8.316 |
8.377 |
186,128 |
769,355 |
2020-03-27 |
8.378 |
8.405 |
8.303 |
8.364 |
184,581 |
763,991 |
2020-03-26 |
8.354 |
8.396 |
8.286 |
8.355 |
205,977 |
766,109 |
2020-03-25 |
8.427 |
8.46 |
8.351 |
8.366 |
227,109 |
769,458 |
2020-03-24 |
8.276 |
8.425 |
8.276 |
8.417 |
288,476 |
776,225 |
2020-03-23 |
8.263 |
8.39 |
8.243 |
8.381 |
273,228 |
781,844 |
2020-03-20 |
8.094 |
8.175 |
8.029 |
8.16 |
360,568 |
783,226 |
2020-03-19 |
7.923 |
8.083 |
7.908 |
7.959 |
285,090 |
785,185 |
2020-03-18 |
7.796 |
7.881 |
7.746 |
7.778 |
263,374 |
790,660 |
2020-03-17 |
7.772 |
7.83 |
7.739 |
7.761 |
339,229 |
796,428 |
2020-03-16 |
7.923 |
7.947 |
7.722 |
7.735 |
304,624 |
804,600 |
2020-03-13 |
8.159 |
8.182 |
7.985 |
8.001 |
350,304 |
823,785 |
2020-03-12 |
8.045 |
8.176 |
8.04 |
8.104 |
193,020 |
815,680 |
2020-03-11 |
8.272 |
8.329 |
8.227 |
8.24 |
202,720 |
810,750 |
2020-03-10 |
8.3 |
8.348 |
8.258 |
8.267 |
289,506 |
806,753 |
2020-03-09 |
8.171 |
8.287 |
8.164 |
8.2 |
225,002 |
808,448 |
2020-03-06 |
8.414 |
8.458 |
8.38 |
8.407 |
211,548 |
809,187 |
More Historical Soybeans Futures Prices