SOYBEAN:CFD
Amerikan Soya Fasulyesi Vadeli
23:36:11
1122.75 $
+0.75 (%+0.07)
Previous Close: 1122
Day Low₺1122.75
Day High₺1122.75
Market Data
Week over week (WoW)
+0.83%
Month over month (MoM)
-5.39%
Year to date (YTD)
+7.21%
Year over year (YoY)
+4.66%
SOYBEAN:CFD: Amerikan Soya Fasulyesi Vadeli Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 934.6679
CLOSE 934.1727
Low
LOW 810.75
High
HIGH 1,082.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/25/2018 | 991.25 | 995.5 | 983.75 | 986 |
| 01/26/2018 | 986 | 995.5 | 983.75 | 986 |
| 01/28/2018 | 986 | 998.75 | 986.25 | 991 |
| 01/29/2018 | 991 | 1,004.75 | 988.5 | 999.5 |
| 01/30/2018 | 999.5 | 1,002 | 989.25 | 996.75 |
| 01/31/2018 | 996.75 | 996.75 | 977.5 | 984.75 |
| 02/01/2018 | 984.75 | 986.25 | 977 | 978.5 |
| 02/02/2018 | 978.5 | 986.25 | 977 | 978.5 |
| 02/04/2018 | 978.5 | 978.5 | 969.5 | 970.25 |
| 02/05/2018 | 970.25 | 987.5 | 967.75 | 987 |
| 02/06/2018 | 987 | 993.75 | 982 | 984 |
| 02/07/2018 | 984 | 995.75 | 978 | 987.5 |
| 02/08/2018 | 987.5 | 989.5 | 979.75 | 984 |
| 02/09/2018 | 984 | 989.5 | 979.75 | 984 |
| 02/11/2018 | 984 | 1,004.25 | 989 | 1,001.25 |
| 02/12/2018 | 1,001.25 | 1,013.5 | 998.75 | 1,010.75 |
| 02/13/2018 | 1,010.75 | 1,019.5 | 1,006 | 1,017 |
| 02/14/2018 | 1,017 | 1,024.5 | 1,015.75 | 1,023.75 |
| 02/15/2018 | 1,023.75 | 1,028.25 | 1,013 | 1,021.25 |
| 02/16/2018 | 1,021.25 | 1,021.25 | 1,021.25 | 1,021.25 |
| 02/18/2018 | 1,021.25 | 1,021.25 | 1,021.25 | 1,021.25 |
| 02/20/2018 | 1,021.25 | 1,038.25 | 1,019.25 | 1,034 |
| 02/21/2018 | 1,034 | 1,037 | 1,027.25 | 1,031.5 |
| 02/22/2018 | 1,031.5 | 1,039.5 | 1,028.5 | 1,037 |
| 02/25/2018 | 1,037 | 1,059.5 | 1,045.75 | 1,046.5 |
| 02/26/2018 | 1,046.5 | 1,055.75 | 1,043.75 | 1,049 |
| 02/27/2018 | 1,049 | 1,059 | 1,046.25 | 1,055.25 |
| 02/28/2018 | 1,055.25 | 1,068.5 | 1,050.75 | 1,067.5 |
| 03/01/2018 | 1,067.5 | 1,082.5 | 1,063.75 | 1,070 |
| 03/04/2018 | 1,070 | 1,079.25 | 1,066.5 | 1,076.75 |
| 03/05/2018 | 1,076.75 | 1,077.75 | 1,070.25 | 1,074.75 |
| 03/06/2018 | 1,074.75 | 1,077.25 | 1,063 | 1,063.5 |
| 03/07/2018 | 1,063.5 | 1,069.25 | 1,056.75 | 1,062 |
| 03/08/2018 | 1,062 | 1,065 | 1,036.75 | 1,036.75 |
| 03/11/2018 | 1,036.75 | 1,044.75 | 1,032 | 1,042 |
| 03/12/2018 | 1,041.6 | 1,052 | 1,041.5 | 1,048.5 |
| 03/13/2018 | 1,049.2 | 1,054 | 1,031 | 1,031 |
| 03/14/2018 | 1,031 | 1,046 | 1,027.75 | 1,041 |
| 03/15/2018 | 1,041 | 1,050 | 1,040.75 | 1,047.75 |
| 03/18/2018 | 1,047.75 | 1,045.25 | 1,022 | 1,022.75 |
| 03/19/2018 | 1,022.75 | 1,029.75 | 1,022.25 | 1,027.75 |
| 03/20/2018 | 1,027.75 | 1,037.25 | 1,025 | 1,029.75 |
| 03/21/2018 | 1,029.75 | 1,035.5 | 1,022.25 | 1,029 |
| 03/22/2018 | 1,029 | 1,034.25 | 1,009.25 | 1,027.75 |
| 03/25/2018 | 1,028.2 | 1,040.25 | 1,025.25 | 1,026.75 |
| 03/26/2018 | 1,025.4 | 1,031 | 1,017.25 | 1,019.75 |
| 03/27/2018 | 1,019.4 | 1,023.25 | 1,015.25 | 1,018 |
| 03/28/2018 | 1,017.2 | 1,050.5 | 1,012.5 | 1,044.75 |
| 04/01/2018 | 1,045.4 | 1,060.5 | 1,035.25 | 1,037 |
| 04/02/2018 | 1,035.6 | 1,048.75 | 1,035.75 | 1,038 |
| 04/03/2018 | 1,038.2 | 1,041.5 | 983.5 | 1,016.75 |
| 04/04/2018 | 1,015.4 | 1,034 | 1,011.75 | 1,030.5 |
| 04/05/2018 | 1,030.6 | 1,037 | 1,004.75 | 1,033.75 |
| 04/08/2018 | 1,034 | 1,056.75 | 1,038.75 | 1,047.5 |
| 04/09/2018 | 1,047.6 | 1,063 | 1,045 | 1,049.75 |
| 04/10/2018 | 1,050 | 1,058.5 | 1,047.25 | 1,047.75 |
| 04/11/2018 | 1,048 | 1,061.75 | 1,047.25 | 1,061 |
| 04/12/2018 | 1,061.4 | 1,067.25 | 1,051.75 | 1,052.25 |
| 04/15/2018 | 1,054.4 | 1,058.75 | 1,041.5 | 1,042.5 |
| 04/16/2018 | 1,042 | 1,049 | 1,040.25 | 1,046.25 |
| 04/17/2018 | 1,046.2 | 1,052.5 | 1,039.25 | 1,041.5 |
| 04/18/2018 | 1,042 | 1,044.75 | 1,032.75 | 1,037 |
| 04/19/2018 | 1,038 | 1,038.5 | 1,027.75 | 1,029.5 |
| 04/22/2018 | 1,028.6 | 1,033.25 | 1,017.25 | 1,020 |
| 04/23/2018 | 1,020.6 | 1,026.25 | 1,016.25 | 1,021.25 |
| 04/24/2018 | 1,022.6 | 1,033.25 | 1,020.5 | 1,026.25 |
| 04/25/2018 | 1,027.4 | 1,034.5 | 1,024 | 1,027.25 |
| 04/26/2018 | 1,027.6 | 1,046.75 | 1,019 | 1,045.5 |
| 04/29/2018 | 1,056.4 | 1,067.5 | 1,047 | 1,048.5 |
| 04/30/2018 | 1,048.2 | 1,055.25 | 1,041 | 1,051.25 |
| 05/01/2018 | 1,052.4 | 1,054.75 | 1,039.75 | 1,042.5 |
| 05/02/2018 | 1,043.4 | 1,055.5 | 1,034 | 1,052.75 |
| 05/03/2018 | 1,052.4 | 1,053.25 | 1,036.25 | 1,036.5 |
| 05/06/2018 | 1,036.4 | 1,040 | 1,011 | 1,013.5 |
| 05/07/2018 | 1,012.2 | 1,023.25 | 1,011.25 | 1,020.25 |
| 05/08/2018 | 1,020.6 | 1,023.75 | 1,011.25 | 1,016.25 |
| 05/09/2018 | 1,016.4 | 1,033.25 | 1,014.25 | 1,019.25 |
| 05/10/2018 | 1,021 | 1,022.25 | 1,002 | 1,002 |
| 05/13/2018 | 1,003.4 | 1,025.75 | 1,002 | 1,017.75 |
| 05/14/2018 | 1,018.4 | 1,025.25 | 1,005.25 | 1,016.25 |
| 05/15/2018 | 1,018.6 | 1,018.5 | 998.75 | 999.25 |
| 05/16/2018 | 1,000.2 | 1,007.25 | 992.5 | 992.5 |
| 05/17/2018 | 995.6 | 1,007.5 | 992.5 | 998 |
| 05/19/2018 | 998 | 1,007.5 | 992.5 | 998 |
| 05/20/2018 | 999 | 1,027 | 998 | 1,022.5 |
| 05/21/2018 | 1,025 | 1,035.75 | 1,020.25 | 1,029.75 |
| 05/22/2018 | 1,031.2 | 1,039.75 | 1,027.75 | 1,038.75 |
| 05/23/2018 | 1,039.6 | 1,050.75 | 1,035.5 | 1,036.75 |
| 05/24/2018 | 1,036.4 | 1,044 | 1,035.5 | 1,042 |
| 05/28/2018 | 1,042.2 | 1,049.5 | 1,028 | 1,033.25 |
| 05/29/2018 | 1,030 | 1,033.25 | 1,015 | 1,021 |
| 05/30/2018 | 1,022.2 | 1,030.5 | 1,014.25 | 1,019.5 |
| 05/31/2018 | 1,019.2 | 1,026.5 | 1,015 | 1,024.25 |
| 06/03/2018 | 1,020.6 | 1,014.5 | 1,001.25 | 1,003 |
| 06/04/2018 | 1,001.6 | 1,006.5 | 997.25 | 1,001.5 |
| 06/05/2018 | 1,002 | 1,008.25 | 993.75 | 994.75 |
| 06/06/2018 | 994.4 | 998.25 | 973 | 974 |
| 06/07/2018 | 973.4 | 976.25 | 962.75 | 969.25 |
| 06/10/2018 | 969.2 | 972.25 | 953.25 | 953.5 |
| 06/11/2018 | 953.6 | 963.25 | 952 | 954 |
| 06/12/2018 | 953.4 | 958.25 | 934.5 | 936.25 |
| 06/13/2018 | 936 | 937.75 | 924 | 926.25 |
| 06/14/2018 | 927 | 929.5 | 903 | 904.25 |
| 06/17/2018 | 905.6 | 914 | 897.5 | 905.75 |
| 06/18/2018 | 908 | 905.75 | 842.5 | 889.5 |
| 06/19/2018 | 889.2 | 895.25 | 877 | 889.75 |
| 06/20/2018 | 889 | 891.25 | 878.25 | 879.5 |
| 06/21/2018 | 881.2 | 897.5 | 879.5 | 896.5 |
| 06/24/2018 | 899.4 | 904.25 | 876.75 | 879 |
| 06/25/2018 | 880 | 886.25 | 868 | 872.75 |
| 06/26/2018 | 873.6 | 883.5 | 871.25 | 872.5 |
| 06/27/2018 | 872.4 | 875 | 865.25 | 866.75 |
| 06/28/2018 | 867.4 | 881.75 | 862.5 | 862.75 |
| 07/01/2018 | 863.4 | 868 | 850.5 | 853.25 |
| 07/02/2018 | 853 | 857.5 | 847 | 848.25 |
| 07/04/2018 | 853 | 850.75 | 837.75 | 838.25 |
| 07/05/2018 | 839.4 | 880.75 | 837 | 877.5 |
| 07/08/2018 | 877 | 879.5 | 850.5 | 856 |
| 07/09/2018 | 855 | 865 | 846.75 | 856 |
| 07/10/2018 | 855.4 | 856 | 831.75 | 833.25 |
| 07/11/2018 | 833 | 841.25 | 822.25 | 834.25 |
| 07/12/2018 | 833 | 837.75 | 811.75 | 819 |
| 07/15/2018 | 818.4 | 838 | 810.75 | 830.75 |
| 07/16/2018 | 829.4 | 843.5 | 830.25 | 840 |
| 07/17/2018 | 840.2 | 847.25 | 835 | 842 |
| 07/18/2018 | 842 | 846.75 | 836.75 | 846.5 |
| 07/19/2018 | 846.4 | 853.25 | 841.25 | 850.25 |
| 07/22/2018 | 850 | 854.5 | 847.25 | 848 |
| 07/23/2018 | 847 | 862.75 | 842.5 | 858.75 |
| 07/24/2018 | 857.2 | 863 | 852 | 861.25 |
| 07/25/2018 | 861.2 | 881 | 858.25 | 859 |
| 07/26/2018 | 861.4 | 873.75 | 858.75 | 870.25 |
| 07/29/2018 | 875.2 | 886.25 | 876.25 | 881.5 |
| 07/30/2018 | 880.2 | 911.5 | 878.5 | 907.5 |
| 07/31/2018 | 908 | 907.5 | 889.25 | 891 |
| 08/01/2018 | 890.6 | 893 | 876 | 888 |
| 08/02/2018 | 886.4 | 893 | 873.25 | 892.5 |
| 08/05/2018 | 890.6 | 892.5 | 877 | 882.5 |
| 08/06/2018 | 883 | 897.5 | 882.5 | 894.25 |
| 08/07/2018 | 895.6 | 903 | 888 | 899.5 |
| 08/08/2018 | 900.2 | 903.5 | 891.5 | 893 |
| 08/09/2018 | 892.6 | 893 | 849.75 | 850 |
| 08/12/2018 | 850 | 859.25 | 839.75 | 858 |
| 08/13/2018 | 856.4 | 869.25 | 853.25 | 868.25 |
| 08/14/2018 | 867.6 | 872.25 | 856.5 | 858.25 |
| 08/15/2018 | 857.4 | 888.25 | 854.75 | 885.25 |
| 08/16/2018 | 884.6 | 887.5 | 871 | 886.25 |
| 08/19/2018 | 893.2 | 906 | 891.75 | 893.75 |
| 08/20/2018 | 893 | 894.5 | 885 | 885 |
| 08/21/2018 | 885.4 | 885.25 | 869 | 870.75 |
| 08/22/2018 | 870 | 873.5 | 853.75 | 854.5 |
| 08/23/2018 | 854.6 | 860.5 | 853.5 | 854.5 |
| 08/26/2018 | 854.4 | 853.25 | 838.25 | 848.75 |
| 08/27/2018 | 847.6 | 850.25 | 833 | 833.75 |
| 08/28/2018 | 833.6 | 843.75 | 832 | 837.5 |
| 08/29/2018 | 836 | 844.5 | 829 | 831.5 |
| 08/30/2018 | 831.6 | 846.25 | 829 | 845.5 |
| 09/03/2018 | 842.6 | 851.25 | 837 | 843.75 |
| 09/04/2018 | 845 | 849.25 | 837.25 | 838.75 |
| 09/05/2018 | 838.4 | 842.75 | 834.75 | 838 |
| 09/06/2018 | 838.4 | 847 | 835.25 | 845 |
| 09/09/2018 | 844.4 | 851.25 | 840.5 | 846.5 |
| 09/10/2018 | 846 | 849.5 | 830.75 | 831.25 |
| 09/11/2018 | 831.4 | 844 | 821.25 | 840 |
| 09/12/2018 | 839.2 | 846.25 | 832 | 835.75 |
| 09/13/2018 | 833.4 | 838 | 829.5 | 830.5 |
| 09/16/2018 | 830.2 | 829.75 | 821.75 | 825 |
| 09/17/2018 | 824 | 825.25 | 812.25 | 814.25 |
| 09/18/2018 | 814 | 831.75 | 813.5 | 830.5 |
| 09/19/2018 | 829.2 | 854.75 | 825.25 | 846.5 |
| 09/20/2018 | 849.6 | 849.75 | 841.25 | 849.75 |
| 09/23/2018 | 846.4 | 845.25 | 838.5 | 840.5 |
| 09/24/2018 | 841 | 858 | 837.25 | 846.75 |
| 09/25/2018 | 846 | 854 | 846 | 849.5 |
| 09/26/2018 | 850 | 859 | 846.5 | 854.5 |
| 09/27/2018 | 855.6 | 859.25 | 842 | 844.25 |
| 09/30/2018 | 845.2 | 864 | 843 | 855.25 |
| 10/01/2018 | 857.2 | 867.25 | 853 | 867 |
| 10/02/2018 | 866 | 870.25 | 860.5 | 861.75 |
| 10/03/2018 | 861.4 | 868.25 | 858.5 | 860.25 |
| 10/04/2018 | 859.4 | 870.25 | 851.5 | 869.25 |
| 10/07/2018 | 869 | 874.75 | 862.75 | 870 |
| 10/08/2018 | 869 | 872.5 | 859.5 | 861.75 |
| 10/09/2018 | 862.2 | 864.75 | 847.25 | 853.25 |
| 10/10/2018 | 852.2 | 863.5 | 847 | 858.75 |
| 10/11/2018 | 859 | 868 | 858.75 | 867.5 |
| 10/14/2018 | 867 | 892 | 863.5 | 891.5 |
| 10/15/2018 | 890.6 | 891.5 | 879.25 | 883.75 |
| 10/16/2018 | 884.6 | 889.75 | 882 | 884 |
| 10/17/2018 | 885.4 | 884 | 862.75 | 863.75 |
| 10/18/2018 | 862.6 | 866.25 | 856.25 | 856.25 |
| 10/21/2018 | 856.6 | 862.75 | 855.5 | 858.5 |
| 10/22/2018 | 857.6 | 862.75 | 851.25 | 857 |
| 10/23/2018 | 856.6 | 857 | 850 | 851.5 |
| 10/24/2018 | 850 | 851.25 | 840 | 843.5 |
| 10/25/2018 | 842 | 849.25 | 841 | 844.75 |
| 10/28/2018 | 858.2 | 865.5 | 850.5 | 853.5 |
| 10/29/2018 | 851.4 | 855 | 846 | 846.75 |
| 10/30/2018 | 847.4 | 855 | 844.75 | 851.25 |
| 10/31/2018 | 851 | 888.5 | 845.75 | 880.25 |
| 11/01/2018 | 882.6 | 900.75 | 878.75 | 886.75 |
| 11/04/2018 | 887 | 892.75 | 881.75 | 885.5 |
| 11/05/2018 | 886.4 | 889 | 878.5 | 884.75 |
| 11/06/2018 | 883.4 | 888 | 876.75 | 879.5 |
| 11/07/2018 | 880 | 884 | 864.5 | 879 |
| 11/08/2018 | 879 | 888.5 | 874 | 886 |
| 11/11/2018 | 886 | 887 | 879.5 | 881.5 |
| 11/12/2018 | 883.4 | 890.75 | 877.25 | 878.25 |
| 11/13/2018 | 878.2 | 887.25 | 878.25 | 883 |
| 11/14/2018 | 883.6 | 897.25 | 883 | 889 |
| 11/15/2018 | 888.6 | 894.75 | 881.75 | 892.5 |
| 11/18/2018 | 892.2 | 891.5 | 871.5 | 874 |
| 11/19/2018 | 874 | 885.75 | 870.75 | 881.25 |
| 11/20/2018 | 880 | 889 | 876 | 884.5 |
| 11/21/2018 | 881 | 884.5 | 884.5 | 884.5 |
| 11/22/2018 | 881 | 884.5 | 880 | 880.75 |
| 11/25/2018 | 881 | 883 | 857.25 | 862.5 |
| 11/26/2018 | 862 | 880 | 858.25 | 877 |
| 11/27/2018 | 875 | 894.75 | 874 | 890.75 |
| 11/28/2018 | 890 | 894 | 882.5 | 888.75 |
| 11/29/2018 | 888 | 896.5 | 886.5 | 893.25 |
| 12/02/2018 | 895 | 923.25 | 904.5 | 904.75 |
| 12/03/2018 | 905 | 913 | 899.5 | 910.5 |
| 12/04/2018 | 911 | 916.75 | 908.5 | 913.25 |
| 12/05/2018 | 913 | 915 | 897 | 909.75 |
| 12/06/2018 | 910 | 917.88 | 907.5 | 916 |
| 12/09/2018 | 916 | 916.38 | 908.5 | 909 |
| 12/10/2018 | 909 | 917.12 | 906 | 914.75 |
| 12/11/2018 | 915 | 928 | 914 | 918.88 |
| 12/12/2018 | 919 | 919.88 | 905.25 | 907.25 |
| 12/13/2018 | 906 | 910.12 | 900 | 900.25 |
| 12/25/2018 | 884.38 | 888.75 | 869.5 | 870.62 |
| 12/26/2018 | 869 | 875.75 | 867 | 870 |
| 12/27/2018 | 869 | 886.38 | 868 | 882.75 |
| 12/30/2018 | 893.25 | 901.75 | 892 | 894 |
| 12/31/2018 | 894 | 894 | 894 | 894 |