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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 895.6653
CLOSE 895.6081
Low
LOW 791.38
High
HIGH 945.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 894 | 910.5 | 892.25 | 906.62 |
| 01/02/2019 | 905 | 913.25 | 904.25 | 910.5 |
| 01/03/2019 | 910.75 | 922.38 | 910.25 | 922.12 |
| 01/06/2019 | 919 | 927.62 | 919 | 923.5 |
| 01/07/2019 | 923.5 | 925.62 | 914.62 | 918.5 |
| 01/08/2019 | 918.5 | 926.38 | 917.5 | 924.5 |
| 01/09/2019 | 924 | 924.5 | 905.75 | 907.25 |
| 01/10/2019 | 906 | 912.25 | 906 | 910.5 |
| 01/13/2019 | 910.25 | 911 | 901.62 | 904.38 |
| 01/14/2019 | 903.5 | 907.88 | 892.62 | 894.88 |
| 01/15/2019 | 894.5 | 899.88 | 891.12 | 895.38 |
| 01/16/2019 | 894.5 | 911.88 | 894.38 | 907.62 |
| 01/17/2019 | 907 | 920.12 | 905.88 | 915.12 |
| 01/20/2019 | 916.25 | 916.25 | 915 | 915 |
| 01/21/2019 | 914.25 | 919.38 | 899.88 | 910 |
| 01/22/2019 | 910 | 918.12 | 909.25 | 915.62 |
| 01/23/2019 | 915 | 919.38 | 909.62 | 916.25 |
| 01/24/2019 | 916.25 | 925.88 | 913.38 | 923.38 |
| 01/27/2019 | 921.25 | 924.88 | 915.88 | 923 |
| 01/28/2019 | 923 | 923 | 916.88 | 919.38 |
| 01/29/2019 | 919.5 | 923.88 | 917.38 | 920.12 |
| 01/30/2019 | 920 | 926.62 | 913.38 | 915.75 |
| 01/31/2019 | 915.75 | 931 | 915.75 | 917.38 |
| 02/03/2019 | 917.5 | 923.62 | 915.62 | 918.88 |
| 02/04/2019 | 919 | 920.88 | 913.62 | 920.12 |
| 02/05/2019 | 920.25 | 922.38 | 917.62 | 921.12 |
| 02/06/2019 | 921.25 | 921.38 | 910.62 | 913.12 |
| 02/07/2019 | 913 | 917.62 | 908.12 | 916.5 |
| 02/10/2019 | 914.25 | 918.88 | 903.62 | 905.5 |
| 02/11/2019 | 905.75 | 919.62 | 905.75 | 917.62 |
| 02/12/2019 | 917.5 | 919.88 | 913.88 | 917.38 |
| 02/13/2019 | 917.5 | 918.12 | 903.12 | 905.62 |
| 02/14/2019 | 905.75 | 909.38 | 901.38 | 907.62 |
| 02/17/2019 | 907.75 | 907.75 | 907.5 | 907.75 |
| 02/18/2019 | 907.5 | 911.12 | 894.88 | 901.75 |
| 02/19/2019 | 901.75 | 904.88 | 893.12 | 902.88 |
| 02/20/2019 | 902.75 | 916.12 | 900 | 910.62 |
| 02/21/2019 | 910.75 | 914.75 | 907.62 | 910.25 |
| 02/24/2019 | 930.88 | 934.38 | 923.88 | 924 |
| 02/25/2019 | 923.75 | 924 | 912.38 | 917.5 |
| 02/26/2019 | 917.5 | 923.12 | 913.62 | 916.62 |
| 02/27/2019 | 916.5 | 918.12 | 909.88 | 909.88 |
| 02/28/2019 | 910 | 917.88 | 900.62 | 910.62 |
| 03/03/2019 | 914.88 | 924.38 | 913.12 | 916.38 |
| 03/04/2019 | 916.25 | 918.38 | 909.12 | 913.88 |
| 03/05/2019 | 913.75 | 916.12 | 901.12 | 902.12 |
| 03/06/2019 | 902 | 907.38 | 898.38 | 901.62 |
| 03/07/2019 | 901.5 | 904.62 | 892.38 | 895.12 |
| 03/10/2019 | 897.88 | 898.88 | 889.62 | 890.12 |
| 03/11/2019 | 890 | 899.88 | 887.88 | 896.5 |
| 03/12/2019 | 896.5 | 903.12 | 892.38 | 901.5 |
| 03/13/2019 | 901.5 | 906.12 | 895.62 | 898.88 |
| 03/14/2019 | 899 | 910.62 | 898.12 | 909.38 |
| 03/17/2019 | 909.88 | 911.38 | 901.88 | 905.62 |
| 03/18/2019 | 905.5 | 909.38 | 900.12 | 903.5 |
| 03/19/2019 | 903.5 | 906.25 | 899.38 | 905.38 |
| 03/20/2019 | 905.25 | 911.88 | 903.62 | 910.62 |
| 03/21/2019 | 910.5 | 911.88 | 903.12 | 904.12 |
| 03/24/2019 | 903.88 | 908.12 | 901.62 | 906.38 |
| 03/25/2019 | 906.5 | 907.38 | 899.62 | 900.75 |
| 03/26/2019 | 900.75 | 900.75 | 886.12 | 888.12 |
| 03/27/2019 | 888 | 891.62 | 886.62 | 889.38 |
| 03/28/2019 | 889.25 | 892.5 | 883.12 | 883.88 |
| 03/31/2019 | 883.88 | 898.88 | 883.88 | 896.62 |
| 04/01/2019 | 896.5 | 901.12 | 892.62 | 899.62 |
| 04/02/2019 | 899.75 | 902.88 | 894.88 | 898.88 |
| 04/03/2019 | 899 | 907.12 | 897 | 905.88 |
| 04/04/2019 | 905.75 | 905.75 | 896.38 | 898.62 |
| 04/07/2019 | 899.12 | 903.62 | 897.88 | 899.12 |
| 04/08/2019 | 899 | 902 | 894.88 | 898.88 |
| 04/09/2019 | 898.75 | 903.88 | 897.38 | 902.38 |
| 04/10/2019 | 902.25 | 903.88 | 893.38 | 895.62 |
| 04/11/2019 | 895.75 | 898.62 | 894.12 | 895.38 |
| 04/14/2019 | 895.12 | 901.88 | 894.88 | 898.38 |
| 04/15/2019 | 898.5 | 899.12 | 886.38 | 887.75 |
| 04/16/2019 | 887.75 | 890.38 | 878.62 | 878.62 |
| 04/17/2019 | 878.5 | 881.88 | 876.62 | 880.88 |
| 04/18/2019 | 880.75 | 880.75 | 880.75 | 880.75 |
| 04/21/2019 | 881.12 | 883.12 | 876.38 | 877.75 |
| 04/22/2019 | 877.5 | 878.62 | 860.88 | 862.38 |
| 04/23/2019 | 862.25 | 865.25 | 854.62 | 855.12 |
| 04/24/2019 | 855.25 | 862.62 | 853.62 | 857.88 |
| 04/25/2019 | 858 | 859.88 | 852.75 | 853.25 |
| 04/28/2019 | 868.25 | 872.88 | 860.62 | 861.62 |
| 04/29/2019 | 861.5 | 864.62 | 851.38 | 854.62 |
| 04/30/2019 | 854.5 | 857.62 | 844.38 | 852 |
| 05/01/2019 | 851.75 | 853.5 | 842.12 | 842.38 |
| 05/02/2019 | 842.5 | 848.12 | 840.75 | 841.12 |
| 05/05/2019 | 827.88 | 833.88 | 817.12 | 831 |
| 05/06/2019 | 831 | 836.38 | 827.12 | 831 |
| 05/07/2019 | 831 | 834.88 | 824.88 | 825.38 |
| 05/08/2019 | 824.88 | 826.12 | 806.88 | 811.12 |
| 05/09/2019 | 811 | 818.62 | 806.25 | 808.38 |
| 05/12/2019 | 804 | 807 | 791.38 | 803.25 |
| 05/13/2019 | 803.5 | 837.88 | 803.5 | 829.88 |
| 05/14/2019 | 829.75 | 848.12 | 827.12 | 835 |
| 05/15/2019 | 835.25 | 844.88 | 834 | 840.5 |
| 05/16/2019 | 840.5 | 841.88 | 820.75 | 821 |
| 05/19/2019 | 828.88 | 838.88 | 824.88 | 831.5 |
| 05/20/2019 | 831.25 | 846.38 | 819.38 | 821.12 |
| 05/21/2019 | 821.25 | 834.88 | 819.5 | 829.25 |
| 05/22/2019 | 829.5 | 832.75 | 817.38 | 820.62 |
| 05/23/2019 | 820.75 | 831.38 | 820.12 | 829.12 |
| 05/27/2019 | 839.25 | 858.12 | 837.62 | 856.38 |
| 05/28/2019 | 856.25 | 892.62 | 856.25 | 870.12 |
| 05/29/2019 | 870 | 889.12 | 863.88 | 887.38 |
| 05/30/2019 | 887.25 | 890.62 | 876.62 | 878.25 |
| 06/02/2019 | 876.12 | 886.38 | 873.88 | 877.38 |
| 06/03/2019 | 877 | 894.5 | 877 | 880 |
| 06/04/2019 | 880 | 882.62 | 868.38 | 869.62 |
| 06/05/2019 | 869.75 | 872.38 | 857.75 | 868.62 |
| 06/06/2019 | 868.5 | 871.38 | 855.12 | 855.5 |
| 06/09/2019 | 853 | 866.12 | 848.38 | 859.75 |
| 06/10/2019 | 860 | 863.38 | 850.62 | 857.62 |
| 06/11/2019 | 857.75 | 883.12 | 853.12 | 878.75 |
| 06/12/2019 | 878.5 | 888.88 | 878 | 887.38 |
| 06/13/2019 | 887.25 | 898.12 | 885.12 | 896.75 |
| 06/16/2019 | 901.62 | 913.88 | 901.62 | 910.25 |
| 06/17/2019 | 910.25 | 921.38 | 902.75 | 912 |
| 06/18/2019 | 912 | 913.38 | 901.62 | 902.62 |
| 06/19/2019 | 902.5 | 917.38 | 896.62 | 914.38 |
| 06/20/2019 | 914.25 | 917.12 | 902.62 | 903.38 |
| 06/23/2019 | 906.62 | 917.12 | 905.5 | 913.88 |
| 06/24/2019 | 914 | 923 | 905.75 | 908.12 |
| 06/25/2019 | 908.25 | 908.25 | 899.12 | 899.38 |
| 06/26/2019 | 899.5 | 903.75 | 889.5 | 893.62 |
| 06/27/2019 | 893.75 | 911.62 | 893.12 | 904.62 |
| 06/30/2019 | 881.88 | 915.12 | 881.88 | 888.75 |
| 07/01/2019 | 888.75 | 894.5 | 879.38 | 879.88 |
| 07/02/2019 | 880 | 890.12 | 877 | 889.12 |
| 07/04/2019 | 888.25 | 889.25 | 874.62 | 875.62 |
| 07/07/2019 | 899.25 | 902.38 | 891.88 | 896.12 |
| 07/08/2019 | 896.25 | 904.62 | 890.38 | 904.25 |
| 07/09/2019 | 904.25 | 913.38 | 899.38 | 911.62 |
| 07/10/2019 | 911.75 | 917.62 | 908.25 | 916.62 |
| 07/11/2019 | 916.5 | 932.25 | 913.25 | 931.75 |
| 07/14/2019 | 934.38 | 936.38 | 918.62 | 920 |
| 07/15/2019 | 920.25 | 920.25 | 902.62 | 905.38 |
| 07/16/2019 | 905.5 | 912.38 | 899.62 | 900.12 |
| 07/17/2019 | 900 | 903.38 | 893.12 | 900.5 |
| 07/18/2019 | 900.5 | 923.88 | 897.38 | 919.12 |
| 07/21/2019 | 919.88 | 921.88 | 905.12 | 905.88 |
| 07/22/2019 | 905.5 | 910.38 | 898.62 | 905.62 |
| 07/23/2019 | 903.25 | 912.62 | 901.62 | 906.88 |
| 07/24/2019 | 906.75 | 913.12 | 898.12 | 899.38 |
| 07/25/2019 | 899.5 | 906.62 | 898.5 | 899.12 |
| 07/28/2019 | 899.5 | 908.75 | 899.38 | 904 |
| 07/29/2019 | 904 | 905.38 | 889.62 | 894.62 |
| 07/30/2019 | 894.75 | 899.88 | 880.12 | 880.12 |
| 07/31/2019 | 880.25 | 881.88 | 860.12 | 866.25 |
| 08/01/2019 | 866.25 | 872.12 | 862.88 | 870.12 |
| 08/04/2019 | 870.62 | 872.88 | 854.62 | 867.62 |
| 08/05/2019 | 867.75 | 872.62 | 864.62 | 866.12 |
| 08/06/2019 | 866 | 869.12 | 862.12 | 867.25 |
| 08/07/2019 | 867.25 | 884.62 | 865.12 | 884.12 |
| 08/08/2019 | 884 | 894.38 | 881.62 | 893.38 |
| 08/11/2019 | 891.62 | 891.88 | 876.12 | 879 |
| 08/12/2019 | 879 | 896.62 | 875.75 | 890.12 |
| 08/13/2019 | 890.25 | 893.5 | 877.38 | 878.38 |
| 08/14/2019 | 878.5 | 884.88 | 870.38 | 870.88 |
| 08/15/2019 | 870.75 | 880.38 | 870.75 | 878.88 |
| 08/18/2019 | 874.75 | 877.62 | 864.62 | 866.62 |
| 08/19/2019 | 866.5 | 874.62 | 865.88 | 868.62 |
| 08/20/2019 | 868.5 | 876.62 | 867.12 | 872.5 |
| 08/21/2019 | 872.5 | 881.88 | 867.88 | 868.12 |
| 08/22/2019 | 868.25 | 872 | 855.12 | 855.12 |
| 08/25/2019 | 855.88 | 870.38 | 855.88 | 865.62 |
| 08/26/2019 | 865.5 | 865.88 | 856.12 | 858.88 |
| 08/27/2019 | 859 | 867.62 | 852.62 | 865.12 |
| 08/28/2019 | 865.25 | 872.88 | 865.12 | 868.38 |
| 08/29/2019 | 868.25 | 877.62 | 867.12 | 868.25 |
| 09/02/2019 | 866.38 | 869.12 | 859.38 | 867.12 |
| 09/03/2019 | 867 | 879.38 | 864.38 | 874.5 |
| 09/04/2019 | 874.5 | 878.62 | 858.38 | 861.62 |
| 09/05/2019 | 861.75 | 866.38 | 856.12 | 857.5 |
| 09/08/2019 | 858.12 | 861.12 | 851.12 | 857.62 |
| 09/09/2019 | 857.75 | 874.62 | 857.38 | 872.25 |
| 09/10/2019 | 872.25 | 873.12 | 864.12 | 867.25 |
| 09/11/2019 | 867.5 | 895.62 | 867.5 | 894.88 |
| 09/12/2019 | 894.75 | 903.38 | 893.12 | 898.25 |
| 09/15/2019 | 904.12 | 904.12 | 894.38 | 899.12 |
| 09/16/2019 | 899.25 | 900 | 888.62 | 894.88 |
| 09/17/2019 | 894.75 | 896.88 | 886.88 | 889.12 |
| 09/18/2019 | 889 | 894.88 | 886.38 | 893.75 |
| 09/19/2019 | 893.5 | 893.5 | 880.88 | 882.38 |
| 09/22/2019 | 882.88 | 899.12 | 882.88 | 891.38 |
| 09/23/2019 | 891.25 | 898.88 | 890.62 | 893.38 |
| 09/24/2019 | 893.25 | 897.5 | 885.38 | 888.75 |
| 09/25/2019 | 888.5 | 895.38 | 886.88 | 887.88 |
| 09/26/2019 | 887.75 | 889.12 | 881.62 | 883 |
| 09/29/2019 | 884.62 | 906.62 | 883.88 | 904.5 |
| 09/30/2019 | 904.25 | 919.88 | 903.38 | 918.12 |
| 10/01/2019 | 918.25 | 918.62 | 911.88 | 912.88 |
| 10/02/2019 | 913 | 918.62 | 908.12 | 911.88 |
| 10/03/2019 | 911.75 | 921.12 | 909.62 | 915.75 |
| 10/06/2019 | 917.12 | 919.62 | 911.62 | 915.75 |
| 10/07/2019 | 915.75 | 923.62 | 910.5 | 919.12 |
| 10/08/2019 | 919.25 | 931.38 | 918.5 | 922.38 |
| 10/09/2019 | 922.25 | 933.62 | 918.88 | 922.38 |
| 10/10/2019 | 922.5 | 939.12 | 922.5 | 934.38 |
| 10/13/2019 | 941.62 | 945.38 | 930.62 | 939.62 |
| 10/14/2019 | 939.75 | 944.12 | 933.38 | 933.38 |
| 10/15/2019 | 933.25 | 938.38 | 927.62 | 928.88 |
| 10/16/2019 | 928.5 | 940.62 | 927.38 | 930.88 |
| 10/17/2019 | 930.5 | 938.62 | 930.5 | 933.88 |
| 10/20/2019 | 931.62 | 939.88 | 930.38 | 933.38 |
| 10/21/2019 | 933.5 | 945.12 | 931.12 | 934.12 |
| 10/22/2019 | 934 | 938.62 | 927.88 | 934.5 |
| 10/23/2019 | 934.75 | 938.88 | 932.88 | 933.88 |
| 10/24/2019 | 934.4 | 937.38 | 919.62 | 922.38 |
| 10/27/2019 | 935.5 | 940.12 | 934.38 | 936.5 |
| 10/28/2019 | 936.5 | 940.12 | 931.12 | 932.62 |
| 10/29/2019 | 932.5 | 936.88 | 930.38 | 931 |
| 10/30/2019 | 931 | 935.38 | 925.12 | 932 |
| 10/31/2019 | 931.75 | 938.62 | 930.38 | 936.5 |
| 11/03/2019 | 935.12 | 942.12 | 932.62 | 938.12 |
| 11/04/2019 | 938 | 940.88 | 932.12 | 934.38 |
| 11/05/2019 | 934.25 | 935.75 | 927.12 | 927.62 |
| 11/06/2019 | 927.5 | 938.38 | 926.62 | 936.38 |
| 11/07/2019 | 936.25 | 938.62 | 926.62 | 930.25 |
| 11/10/2019 | 927.88 | 928.88 | 916.12 | 917.38 |
| 11/11/2019 | 917.25 | 919.88 | 915.12 | 916.75 |
| 11/12/2019 | 916.75 | 921.38 | 913.62 | 915.38 |
| 11/13/2019 | 915.25 | 917.38 | 910.88 | 916.75 |
| 11/14/2019 | 917 | 923.38 | 915.25 | 918.12 |
| 11/17/2019 | 919.12 | 921.62 | 910.12 | 910.38 |
| 11/18/2019 | 910.25 | 917.12 | 910.12 | 911.38 |
| 11/19/2019 | 911.5 | 915.88 | 904.38 | 904.62 |
| 11/20/2019 | 904.5 | 909.12 | 900.38 | 900.38 |
| 11/21/2019 | 900.25 | 903.38 | 895.62 | 895.88 |
| 11/24/2019 | 898.12 | 902.62 | 892.12 | 892.38 |
| 11/25/2019 | 892.25 | 894.88 | 882.88 | 884.62 |
| 11/26/2019 | 884.5 | 887.38 | 881.38 | 882.12 |
| 11/27/2019 | 882 | 882 | 882 | 882 |
| 11/28/2019 | 884.62 | 884.62 | 876.12 | 876.62 |
| 12/01/2019 | 877.88 | 882.88 | 867.62 | 872.38 |
| 12/02/2019 | 872.5 | 875.62 | 868.38 | 872.5 |
| 12/03/2019 | 872.75 | 879.88 | 871.38 | 878 |
| 12/04/2019 | 878.25 | 888.62 | 877.62 | 884.88 |
| 12/05/2019 | 885 | 894.12 | 884.62 | 889.12 |
| 12/08/2019 | 891.62 | 903.38 | 889.88 | 897.25 |
| 12/09/2019 | 897.25 | 902.12 | 896.38 | 900.38 |
| 12/10/2019 | 900.25 | 901.5 | 891.88 | 892.38 |
| 12/11/2019 | 892.25 | 901.62 | 888.38 | 897.88 |
| 12/12/2019 | 897.75 | 916.88 | 897.75 | 907.12 |
| 12/15/2019 | 912.88 | 922.62 | 912.88 | 920.88 |
| 12/16/2019 | 920.75 | 930.88 | 920.38 | 927.75 |
| 12/17/2019 | 927.75 | 929.88 | 923.38 | 927.38 |
| 12/18/2019 | 927.25 | 929.12 | 921.38 | 925 |
| 12/19/2019 | 925 | 929.88 | 924.12 | 928.12 |
| 12/22/2019 | 929 | 937.12 | 927.62 | 932.88 |
| 12/23/2019 | 933 | 937.62 | 929.12 | 937 |
| 12/24/2019 | 937 | 937 | 937 | 937 |
| 12/25/2019 | 937 | 939.88 | 936.88 | 937.38 |
| 12/26/2019 | 937.5 | 941.38 | 928.88 | 929.88 |
| 12/29/2019 | 928.88 | 940.88 | 927.62 | 939.38 |
| 12/30/2019 | 939.25 | 943.5 | 933.88 | 943.5 |
| 12/31/2019 | 943.5 | 943.5 | 943.5 | 943.5 |