Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Commodities
BMF
Minicontrato de Soja da CME Group (SJCFUT)
Minicontrato de Soja da CME Group (SJCFUT) Historical

SJCFUT Minicontrato de Soja da CME Group

23.28

0.02 (0.09%)

Last Updated: 14:16:29

Delayed by 15 minutes

SJCFUT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 01 2024	23.26	-0.06	-0.26%	23.18	23.50	23.07	434
Sep 30 2024	23.32	-0.18	-0.77%	23.36	23.59	23.28	498
Sep 27 2024	23.50	0.59	2.58%	23.00	23.56	22.92	823
Sep 26 2024	22.91	-0.33	-1.42%	23.42	23.50	22.91	765
Sep 25 2024	23.24	0.22	0.96%	22.81	23.24	22.73	506
Sep 24 2024	23.02	0.13	0.57%	23.00	23.30	22.89	994
Sep 23 2024	22.89	0.52	2.32%	22.56	22.95	22.56	1,108
Sep 20 2024	22.37	0.06	0.27%	22.26	22.37	22.07	344
Sep 19 2024	22.31	-0.09	-0.40%	22.24	22.44	22.24	366
Sep 18 2024	22.40	0.22	0.99%	22.48	22.50	22.19	327
Sep 17 2024	22.18	0.03	0.14%	22.20	22.27	22.10	158
Sep 16 2024	22.15	-0.02	-0.09%	22.15	22.30	22.07	286
Sep 13 2024	22.17	-0.12	-0.54%	22.38	22.48	22.11	281
Sep 12 2024	22.29	0.19	0.86%	22.25	22.42	22.00	642
Sep 11 2024	22.10	0.10	0.45%	22.08	22.18	21.96	499
Sep 10 2024	22.00	-0.48	-2.14%	22.26	22.26	21.96	684
Sep 09 2024	22.48	0.30	1.35%	22.35	22.48	22.32	459
Sep 06 2024	22.18	-0.38	-1.68%	22.50	22.70	22.11	467
Sep 05 2024	22.56	0.08	0.36%	22.28	22.58	22.27	404
Sep 04 2024	22.48	-0.53	-2.30%	22.22	22.54	22.17	576
Sep 03 2024	23.01	0.31	1.37%	23.55	23.53	22.26	906
Sep 02 2024	22.70	0.00	0.00%	22.70	22.70	22.70	0
Aug 30 2024	22.70	0.20	0.89%	22.53	23.06	21.97	285
Aug 29 2024	22.50	0.21	0.94%	22.45	22.83	21.37	636
Aug 28 2024	22.29	-0.13	-0.58%	22.20	22.62	21.08	786
Aug 27 2024	22.42	0.12	0.54%	22.23	22.75	21.24	394
Aug 26 2024	22.30	0.19	0.86%	21.83	22.63	21.00	342
Aug 23 2024	22.11	0.21	0.96%	22.50	22.50	20.93	239
Aug 22 2024	21.90	0.71	3.35%	21.81	22.45	20.74	485
Aug 21 2024	21.19	-1.11	-4.98%	21.05	21.69	21.19	292
Aug 20 2024	22.30	0.10	0.45%	21.95	22.60	21.10	339
Aug 19 2024	22.20	0.35	1.60%	21.68	22.50	20.91	259
Aug 16 2024	21.85	-0.20	-0.91%	21.47	22.25	20.70	224
Aug 15 2024	22.05	0.00	0.00%	22.05	22.46	21.01	431
Aug 14 2024	22.05	0.00	0.00%	21.80	22.37	20.98	572
Aug 13 2024	22.05	-0.35	-1.56%	22.10	22.41	20.87	431
Aug 12 2024	22.40	-0.40	-1.75%	22.90	22.90	21.36	787
Aug 09 2024	22.80	-0.10	-0.44%	22.90	22.90	21.82	296
Aug 08 2024	22.90	0.72	3.25%	22.99	23.31	22.00	232
Aug 07 2024	22.18	-0.19	-0.85%	22.14	22.29	22.11	175
Aug 06 2024	22.37	-0.39	-1.71%	22.38	22.65	22.34	205
Aug 05 2024	22.76	0.30	1.34%	22.16	22.76	22.15	513
Aug 02 2024	22.46	0.15	0.67%	22.50	22.55	22.41	207
Aug 01 2024	22.31	-0.34	-1.50%	22.30	22.45	22.20	260
Jul 31 2024	22.65	0.00	0.00%	22.65	22.65	22.65	0
Jul 30 2024	22.65	-0.62	-2.66%	22.77	22.86	22.65	112
Jul 29 2024	23.27	-0.54	-2.27%	23.22	23.27	22.76	112
Jul 26 2024	23.81	-0.82	-3.33%	24.30	24.30	23.81	70
Jul 25 2024	24.63	-0.01	-0.04%	24.01	24.74	24.01	16
Jul 24 2024	24.64	0.01	0.04%	24.69	24.69	24.59	7
Jul 23 2024	24.63	-0.03	-0.12%	24.50	24.86	24.50	92
Jul 22 2024	24.66	0.47	1.94%	24.40	24.66	24.39	238
Jul 19 2024	24.19	-0.05	-0.21%	24.33	24.33	24.19	21
Jul 18 2024	24.24	0.11	0.46%	24.13	24.24	24.10	16
Jul 17 2024	24.13	0.03	0.12%	24.27	24.27	24.12	177
Jul 16 2024	24.10	0.41	1.73%	23.83	24.15	23.78	336
Jul 15 2024	23.69	-0.95	-3.86%	24.03	24.03	23.69	353
Jul 12 2024	24.64	-0.06	-0.24%	24.53	24.64	24.33	254
Jul 11 2024	24.70	0.08	0.32%	24.81	24.82	24.41	308
Jul 10 2024	24.62	-0.30	-1.20%	25.04	25.04	24.59	229
Jul 09 2024	24.92	-0.43	-1.70%	25.35	25.41	24.89	366

Ubsetf Cbus5usd

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions