ZS=F - Soybean Futures,Jul-2023

CBOT - CBOT Delayed Price. Currency in USX
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
31 May 20231,298.001,299.751,285.501,286.001,286.007,784
30 May 20231,337.251,337.251,294.251,296.501,296.50104,197
29 May 2023------
26 May 20231,323.751,343.501,322.001,337.251,337.25104,197
25 May 20231,324.251,333.501,305.001,324.001,324.00131,878
24 May 20231,322.501,337.751,316.001,324.501,324.5095,312
23 May 20231,341.001,341.251,315.501,322.501,322.50111,359
22 May 20231,308.251,344.251,304.751,341.251,341.25143,213
19 May 20231,333.251,345.001,304.751,307.251,307.25135,856
18 May 20231,336.501,348.001,323.251,333.251,333.25124,325
17 May 20231,365.001,365.751,332.751,337.001,337.00145,517
16 May 20231,400.001,401.751,358.751,364.001,364.00149,242
15 May 20231,388.751,411.501,386.251,400.751,400.75111,854
12 May 20231,435.001,435.001,435.001,435.001,435.00124,961
11 May 20231,437.751,446.001,420.001,443.251,443.25137
10 May 20231,459.751,459.751,436.001,436.501,436.50106
09 May 20231,467.751,467.751,448.751,451.751,451.75327
08 May 20231,477.001,477.001,464.501,468.751,468.75267
05 May 20231,452.001,470.001,452.001,469.001,469.00242
04 May 20231,448.001,454.001,438.751,448.501,448.50424
03 May 20231,435.001,449.001,422.001,448.001,448.00733
02 May 20231,460.001,467.001,437.501,439.501,439.50634
01 May 20231,444.501,455.251,441.001,454.751,454.75601
28 Apr 20231,432.751,449.001,425.001,444.251,444.253,373
27 Apr 20231,435.001,443.001,420.751,426.751,426.7522,194
26 Apr 20231,445.251,456.501,434.001,436.001,436.0051,187
25 Apr 20231,463.501,471.251,437.751,445.251,445.2562,592
24 Apr 20231,483.501,500.001,463.251,465.251,465.2587,803
21 Apr 20231,497.001,500.001,480.001,483.501,483.5089,795
20 Apr 20231,505.001,506.001,488.251,497.501,497.5095,685
19 Apr 20231,517.251,521.501,506.001,506.501,506.5095,853
18 Apr 20231,515.751,531.501,511.001,519.251,519.2599,155
17 Apr 20231,500.501,519.001,496.251,517.001,517.0085,451
14 Apr 20231,502.001,503.751,490.001,500.501,500.50118,382
13 Apr 20231,504.251,522.251,500.501,501.001,501.00132,337
12 Apr 20231,497.501,510.501,491.001,504.251,504.25132,897
11 Apr 20231,487.751,507.501,486.251,497.251,497.25156,745
10 Apr 20231,493.251,499.751,482.501,487.251,487.25105,039
06 Apr 20231,510.001,510.251,483.251,492.501,492.50-
05 Apr 20231,517.501,527.001,506.501,511.001,511.00124,119
04 Apr 20231,520.001,523.751,505.501,517.501,517.50112,285
03 Apr 20231,510.001,527.751,509.751,522.001,522.00121,608
31 Mar 20231,473.251,513.751,468.001,505.501,505.50167,862
30 Mar 20231,476.501,483.501,471.001,474.501,474.50110,079
29 Mar 20231,466.001,479.751,462.501,477.251,477.25105,996
28 Mar 20231,441.501,469.751,439.751,467.751,467.75122,627
27 Mar 20231,428.751,445.501,423.251,442.251,442.2598,099
24 Mar 20231,419.501,432.001,405.001,428.251,428.25143,036
23 Mar 20231,450.001,454.251,415.251,419.501,419.50157,574
22 Mar 20231,467.751,472.001,443.251,448.501,448.50141,743
21 Mar 20231,483.751,497.001,465.001,467.001,467.00101,494
20 Mar 20231,473.001,487.751,462.001,486.001,486.00122,780
17 Mar 20231,492.501,498.001,470.001,476.501,476.50119,474
16 Mar 20231,489.251,498.001,478.001,491.501,491.50107,038
15 Mar 20231,494.001,500.001,480.001,489.251,489.25115,247
14 Mar 20231,501.001,502.501,499.751,499.751,499.75108,201
13 Mar 20231,521.751,524.751,500.001,500.001,500.00139
10 Mar 20231,515.001,521.751,511.001,513.001,513.00467
09 Mar 20231,529.501,535.501,516.001,520.001,520.00224
08 Mar 20231,525.251,539.001,524.501,526.751,526.75272
07 Mar 20231,538.001,538.001,523.751,525.251,525.25645
06 Mar 20231,528.751,550.001,523.751,541.001,541.001,130
03 Mar 20231,519.501,537.001,519.251,530.501,530.501,607
02 Mar 20231,504.501,526.501,501.501,519.751,519.752,029
01 Mar 20231,491.501,509.501,491.501,504.251,504.252,793
28 Feb 20231,518.251,518.251,489.501,490.501,490.509,027
27 Feb 20231,529.501,533.501,515.251,518.251,518.2543,689
24 Feb 20231,536.251,544.251,526.001,529.001,529.0071,895
23 Feb 20231,539.751,545.251,532.751,534.251,534.2585,546
22 Feb 20231,546.751,554.001,538.001,539.501,539.5090,517
21 Feb 20231,536.501,549.001,535.001,548.751,548.75115,702
17 Feb 20231,526.001,533.251,524.251,527.251,527.2593,637
16 Feb 20231,525.251,532.251,520.501,526.501,526.50115,376
15 Feb 20231,536.501,537.001,516.501,525.751,525.75132,117
14 Feb 20231,542.001,544.751,532.751,537.501,537.50115,529
13 Feb 20231,542.001,555.501,537.001,542.751,542.75162,409
10 Feb 20231,518.001,543.251,515.501,542.501,542.50173,799
09 Feb 20231,518.501,533.751,512.001,519.251,519.25189,473
08 Feb 20231,516.001,527.751,505.751,519.751,519.75177,793
07 Feb 20231,521.001,530.501,511.001,515.251,515.25164,240
06 Feb 20231,532.001,535.501,516.751,521.251,521.25131,712
03 Feb 20231,533.501,539.751,524.751,532.001,532.00101,436
02 Feb 20231,522.751,537.751,522.501,534.251,534.2599,742
01 Feb 20231,537.501,542.751,510.751,520.251,520.25129,978
31 Jan 20231,533.501,543.751,524.501,538.001,538.00126,434
30 Jan 20231,516.251,538.001,516.251,535.251,535.25123,619
27 Jan 20231,521.751,527.001,506.501,509.501,509.50101,755
26 Jan 20231,506.501,526.251,500.001,523.501,523.50123,245
25 Jan 20231,488.251,504.751,478.251,502.501,502.50119,104
24 Jan 20231,491.501,506.501,487.001,488.501,488.50129,464
23 Jan 20231,500.001,503.001,479.751,490.251,490.25134,889
20 Jan 20231,514.251,521.751,504.001,506.501,506.5098,916
19 Jan 20231,523.501,528.501,509.001,514.751,514.75124,401
18 Jan 20231,537.001,548.501,511.251,524.501,524.50133,372
17 Jan 20231,518.751,541.001,512.501,539.751,539.75118,314
16 Jan 2023------
13 Jan 20231,525.001,538.251,525.001,538.251,538.25104,971
12 Jan 20231,511.501,541.751,511.501,529.501,529.50491
11 Jan 20231,515.251,520.501,510.001,515.001,515.00617
10 Jan 20231,501.501,518.501,501.501,510.001,510.00350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...