La bourse ferme dans 4 h 26 min

Soybean Futures,Jul-2024 (ZS=F)

CBOT - CBOT Prix différé. Devise en USX
Ajouter à la liste dynamique
1 212,75-1,25 (-0,10 %)
À partir de 06:53AM EDT. Marché ouvert.
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USX
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 20241 213,001 218,751 210,251 212,751 212,7514 696
29 mai 20241 229,001 231,251 212,501 214,001 214,00140 138
28 mai 20241 250,251 254,751 226,251 229,501 229,50140 138
27 mai 2024------
24 mai 20241 239,001 251,001 236,001 248,001 248,00107 257
23 mai 20241 245,751 258,251 236,001 239,251 239,25136 099
22 mai 20241 235,001 249,751 233,251 246,251 246,25125 072
21 mai 20241 246,501 249,251 230,001 236,251 236,25126 275
20 mai 20241 227,251 250,751 224,001 248,001 248,00171 388
17 mai 20241 216,501 231,251 215,251 228,001 228,00133 101
16 mai 20241 214,001 219,751 210,001 216,251 216,2599 241
15 mai 20241 215,001 232,251 209,501 213,501 213,50124 938
14 mai 20241 199,001 199,001 199,001 199,001 199,00115 517
13 mai 20241 205,501 205,501 205,501 205,501 205,506
10 mai 20241 196,751 205,001 195,001 205,001 205,0082
09 mai 20241 216,501 218,001 192,501 192,751 192,7566
08 mai 20241 233,501 233,501 211,251 212,751 212,7587
07 mai 20241 234,501 240,501 230,001 232,251 232,2551
06 mai 20241 197,001 236,501 197,001 234,751 234,75486
03 mai 20241 193,001 202,001 193,001 201,751 201,75711
02 mai 20241 155,751 200,001 155,751 190,001 190,002 408
01 mai 20241 145,001 156,251 141,001 155,751 155,753 404
30 avr. 20241 158,751 163,001 141,001 145,501 145,505 743
29 avr. 20241 158,501 171,751 157,001 160,751 160,7558 269
26 avr. 20241 162,251 164,001 155,001 159,501 159,5078 879
25 avr. 20241 164,751 166,501 150,501 162,751 162,75106 684
24 avr. 20241 166,501 177,501 164,001 166,001 166,0092 302
23 avr. 20241 161,001 169,001 158,001 167,501 167,50112 266
22 avr. 20241 147,751 167,001 144,501 161,001 161,00107 395
19 avr. 20241 134,001 153,001 131,751 150,501 150,50124 590
18 avr. 20241 149,001 149,751 133,001 134,251 134,25109 349
17 avr. 20241 145,001 155,251 141,751 149,501 149,50104 230
16 avr. 20241 157,251 163,001 143,251 145,001 145,00148 376
15 avr. 20241 173,251 176,001 155,501 158,251 158,25134 465
12 avr. 20241 158,501 179,751 154,001 174,001 174,00160 130
11 avr. 20241 163,751 166,251 151,001 159,251 159,25163 734
10 avr. 20241 174,751 180,751 163,001 164,751 164,75156 535
09 avr. 20241 181,501 184,251 172,001 174,501 174,50167 029
08 avr. 20241 187,751 193,251 180,501 181,501 181,50159 389
05 avr. 20241 178,001 190,751 173,001 185,001 185,00162 613
04 avr. 20241 182,251 186,751 170,251 180,001 180,00119 935
03 avr. 20241 175,501 186,751 168,501 182,251 182,25160 346
02 avr. 20241 185,501 199,751 171,001 174,001 174,00173 481
01 avr. 20241 196,251 201,751 181,501 185,751 185,75104 397
28 mars 20241 191,751 199,501 177,001 191,501 191,50160 360
27 mars 20241 196,751 198,001 189,501 192,501 192,50104 399
26 mars 20241 207,501 208,001 197,751 199,001 199,00119 009
25 mars 20241 194,001 210,001 188,501 209,251 209,25106 767
22 mars 20241 211,001 211,251 189,251 192,501 192,50121 895
21 mars 20241 209,001 226,751 204,001 212,001 212,00150 049
20 mars 20241 185,501 211,751 183,501 209,501 209,50161 255
19 mars 20241 188,001 192,251 181,001 185,501 185,50103 620
18 mars 20241 198,501 206,001 186,751 187,751 187,7597 550
15 mars 20241 194,501 200,001 183,501 198,251 198,25117 888
14 mars 20241 182,001 198,501 180,751 180,751 180,75164 064
13 mars 20241 178,251 182,751 173,751 181,751 181,7524
12 mars 20241 167,001 182,001 167,001 182,001 182,0073
11 mars 20241 170,001 170,751 165,001 165,001 165,0042
08 mars 20241 157,001 170,501 145,501 170,501 170,50199
07 mars 20241 155,001 157,001 151,001 157,001 157,00443
06 mars 20241 138,501 140,251 132,251 140,251 140,25287
05 mars 20241 147,001 147,001 138,751 140,751 140,751 080
04 mars 20241 152,001 158,001 145,001 147,001 147,00404
01 mars 20241 128,251 143,501 126,751 143,001 143,00763
29 févr. 20241 132,001 136,001 115,001 128,251 128,254 459
28 févr. 20241 132,251 144,501 124,751 134,001 134,0037 481
27 févr. 20241 136,001 152,251 128,751 131,251 131,2579 533
26 févr. 20241 137,001 142,251 124,751 136,001 136,0098 731
23 févr. 20241 148,001 154,001 130,251 133,001 133,00125 088
22 févr. 20241 161,001 167,251 146,751 147,751 147,75136 672
21 févr. 20241 179,001 179,251 157,501 160,751 160,75113 652
20 févr. 20241 177,751 188,501 174,001 179,001 179,00145 020
16 févr. 20241 163,751 173,751 162,251 172,251 172,2599 941
15 févr. 20241 168,001 174,751 160,251 162,251 162,25135 571
14 févr. 20241 186,251 190,001 168,251 170,501 170,50128 628
13 févr. 20241 191,751 197,501 183,001 186,251 186,25132 884
12 févr. 20241 183,751 196,751 182,501 193,001 193,00114 463
09 févr. 20241 195,001 198,001 181,501 183,501 183,50120 117
08 févr. 20241 187,001 204,751 180,501 193,501 193,50165 204
07 févr. 20241 199,001 202,001 179,251 189,001 189,00137 235
06 févr. 20241 196,001 205,501 193,751 199,501 199,50104 104
05 févr. 20241 190,001 198,501 179,501 196,251 196,25133 159
02 févr. 20241 203,251 208,251 186,751 188,501 188,50101 687
01 févr. 20241 221,251 221,751 199,501 203,251 203,25117 651
31 janv. 20241 218,751 223,001 206,751 222,251 222,25131 031
30 janv. 20241 193,751 221,251 187,751 218,751 218,75133 600
29 janv. 20241 210,751 212,501 191,501 194,251 194,25160 776
26 janv. 20241 223,501 230,751 208,501 209,251 209,25112 232
25 janv. 20241 240,001 247,501 215,501 223,001 223,00138 526
24 janv. 20241 239,001 246,001 235,251 240,251 240,25130 579
23 janv. 20241 224,251 240,501 221,501 239,501 239,50107 718
22 janv. 20241 216,751 225,751 209,501 224,251 224,2594 437
19 janv. 20241 213,001 227,001 210,751 213,251 213,2596 455
18 janv. 20241 206,001 216,001 201,001 213,501 213,50112 771
17 janv. 20241 227,251 231,001 205,001 205,751 205,75138 322
16 janv. 20241 227,001 237,751 220,751 227,251 227,25140 122
12 janv. 20241 239,751 240,251 205,751 205,751 205,75237 245
11 janv. 20241 234,001 235,501 231,251 231,251 231,25220
10 janv. 20241 241,501 241,501 228,751 228,751 228,75307
09 janv. 20241 238,501 243,001 228,751 241,501 241,50158
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...