Singapore Markets close in 27 mins

Soybean Futures,Jul-2022 (ZS=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,697.75+7.25 (+0.43%)
As of 04:22AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
20 May 20221,691.001,702.751,683.251,697.751,697.7512,751
19 May 20221,663.751,697.001,660.751,690.501,690.5086,177
18 May 20221,678.001,686.751,657.001,662.751,662.7586,177
17 May 20221,655.001,684.251,645.251,678.001,678.0076,915
16 May 20221,657.501,668.001,650.251,656.501,656.5063,372
15 May 2022------
13 May 20221,712.251,723.251,712.251,723.251,723.2583,090
12 May 20221,641.501,664.251,635.501,660.251,660.2566
11 May 20221,629.001,658.001,629.001,650.251,650.25319
10 May 20221,626.001,641.501,623.501,630.001,630.00395
09 May 20221,652.501,652.501,615.251,621.001,621.00309
08 May 2022------
06 May 20221,671.001,674.001,654.001,655.501,655.50352
05 May 20221,682.501,699.501,674.501,678.501,678.50843
04 May 20221,659.501,672.751,652.501,669.751,669.75869
03 May 20221,671.501,688.001,659.001,659.001,659.00706
02 May 20221,712.251,712.251,664.001,674.001,674.001,445
01 May 2022------
29 Apr 20221,711.001,727.751,707.001,708.251,708.253,083
28 Apr 20221,728.251,734.001,703.751,706.501,706.5026,981
27 Apr 20221,706.001,735.501,700.001,726.501,726.5049,610
26 Apr 20221,704.251,726.251,693.251,705.251,705.2559,609
25 Apr 20221,715.001,723.251,685.751,703.501,703.5076,951
24 Apr 2022------
22 Apr 20221,747.501,757.501,704.251,716.001,716.0085,149
21 Apr 20221,747.501,752.751,728.251,748.251,748.2586,056
20 Apr 20221,718.001,750.001,714.501,746.751,746.7589,812
19 Apr 20221,712.001,730.001,705.251,716.501,716.5071,593
18 Apr 20221,688.751,720.501,688.501,714.751,714.7583,054
17 Apr 2022------
14 Apr 20221,678.501,692.501,670.001,682.251,682.2578,738
13 Apr 20221,672.251,681.251,652.001,676.001,676.00117,939
12 Apr 20221,658.751,682.751,657.001,670.251,670.25104,828
11 Apr 20221,691.001,697.501,651.501,655.251,655.25113,893
10 Apr 2022------
08 Apr 20221,647.751,689.751,645.501,689.001,689.00116,406
07 Apr 20221,620.001,652.751,614.751,645.501,645.50114,549
06 Apr 20221,630.001,643.001,615.001,619.501,619.5075,082
05 Apr 20221,605.001,635.251,604.251,631.001,631.0066,277
04 Apr 20221,584.001,606.001,576.751,602.251,602.2571,525
03 Apr 2022------
01 Apr 20221,620.751,628.501,580.751,582.751,582.75102,861
31 Mar 20221,666.751,680.001,613.501,618.251,618.2596,368
30 Mar 20221,644.001,683.751,638.751,664.001,664.0067,718
29 Mar 20221,662.501,673.001,622.001,643.001,643.00107,185
28 Mar 20221,703.001,710.001,661.001,664.251,664.2576,627
27 Mar 2022------
25 Mar 20221,702.001,714.251,684.751,710.251,710.2564,501
24 Mar 20221,722.251,730.001,697.501,700.751,700.7572,414
23 Mar 20221,695.501,736.501,691.001,718.751,718.7575,495
22 Mar 20221,692.751,720.751,686.001,696.501,696.5080,750
21 Mar 20221,673.001,710.001,666.751,691.001,691.0082,394
20 Mar 2022------
18 Mar 20221,669.751,689.001,651.501,668.001,668.0067,110
17 Mar 20221,649.251,677.501,647.251,668.501,668.5074,317
16 Mar 20221,661.001,681.251,645.251,649.251,649.2565,232
15 Mar 20221,674.001,674.001,638.001,658.751,658.7570,449
14 Mar 20221,708.001,710.001,687.251,687.251,687.2573,458
13 Mar 2022------
11 Mar 2022------
10 Mar 20221,687.751,716.251,681.251,700.001,700.00223
09 Mar 20221,727.751,745.251,684.501,686.501,686.50566
08 Mar 20221,674.501,708.001,674.251,704.501,704.50243
07 Mar 20221,696.501,706.251,674.251,674.251,674.25298
06 Mar 2022------
04 Mar 20221,684.001,700.251,659.251,676.251,676.25305
03 Mar 20221,690.251,707.501,680.251,680.251,680.251,585
02 Mar 20221,708.001,708.001,668.001,677.501,677.501,342
01 Mar 20221,648.251,709.001,648.251,705.501,705.501,432
28 Feb 20221,642.501,660.751,621.001,644.251,644.254,729
27 Feb 2022------
25 Feb 20221,661.501,678.501,585.501,590.251,590.2526,189
24 Feb 20221,676.251,765.001,656.001,661.501,661.5070,087
23 Feb 20221,637.501,679.501,636.501,675.001,675.0098,545
22 Feb 20221,609.001,641.251,602.251,635.001,635.00117,091
20 Feb 2022------
18 Feb 20221,590.501,608.501,587.501,601.501,601.50107,148
17 Feb 20221,585.251,606.001,576.501,592.001,592.00114,032
16 Feb 20221,552.251,589.751,547.001,587.501,587.50100,187
15 Feb 20221,569.251,577.001,542.251,551.251,551.25147,743
14 Feb 20221,587.001,599.501,551.501,570.001,570.00125,494
13 Feb 2022------
11 Feb 20221,573.001,594.751,563.501,583.001,583.00184,659
10 Feb 20221,594.751,633.001,565.501,574.251,574.25255,540
09 Feb 20221,570.501,599.501,566.501,594.751,594.75190,630
08 Feb 20221,585.001,586.501,559.001,569.001,569.00176,069
07 Feb 20221,571.001,589.501,565.251,581.751,581.75178,009
06 Feb 2022------
04 Feb 20221,544.501,560.251,532.001,553.501,553.50116,119
03 Feb 20221,544.001,560.001,529.001,544.251,544.25133,829
02 Feb 20221,528.001,564.001,526.001,545.251,545.25175,949
01 Feb 20221,490.001,539.001,485.001,528.501,528.50157,814
31 Jan 20221,474.001,496.751,473.501,490.501,490.50111,725
30 Jan 2022------
28 Jan 20221,446.501,479.001,441.501,470.001,470.00148,673
27 Jan 20221,436.001,456.501,428.501,448.251,448.25143,879
26 Jan 20221,405.751,443.751,393.751,440.001,440.00139,954
25 Jan 20221,405.001,413.751,393.251,407.251,407.25107,870
24 Jan 20221,419.501,423.751,382.501,403.001,403.00134,866
23 Jan 2022------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...