Singapore Markets open in 4 hrs 16 mins

Soybean Futures,May-2023 (ZS=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,452.25-14.75 (-1.01%)
As of 01:33PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20231,467.751,472.001,443.251,452.251,452.25111,667
21 Mar 20231,483.751,497.001,465.001,467.001,467.00122,780
20 Mar 20231,473.001,487.751,462.001,486.001,486.00122,780
19 Mar 2023------
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
12 Mar 2023------
10 Mar 20231,515.001,521.751,511.001,513.001,513.00224
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
05 Mar 2023------
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
26 Feb 2023------
24 Feb 20231,536.251,544.251,526.001,529.001,529.0071,895
23 Feb 20231,539.751,545.251,532.751,534.251,534.2590,517
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
19 Feb 2023------
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
12 Feb 2023------
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
05 Feb 2023------
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
29 Jan 2023------
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
22 Jan 2023------
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------
15 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
09 Jan 20231,506.001,513.001,502.001,503.501,503.50446
08 Jan 2023------
06 Jan 20231,471.751,503.251,471.751,501.501,501.502,024
05 Jan 20231,481.251,481.251,462.001,466.751,466.751,169
04 Jan 20231,491.751,496.251,477.251,478.251,478.252,200
03 Jan 20231,519.251,523.251,485.001,487.251,487.252,951
02 Jan 2023------
01 Jan 2023------
30 Dec 20221,508.001,532.251,507.751,519.251,519.257,092
29 Dec 20221,504.751,516.251,501.251,508.751,508.7527,307
28 Dec 20221,483.501,509.751,482.751,506.501,506.5042,705
27 Dec 20221,490.001,516.751,478.251,482.251,482.2561,925
26 Dec 2022------
25 Dec 2022------
23 Dec 20221,468.751,484.001,466.251,479.001,479.0052,836
22 Dec 20221,480.001,484.001,463.501,467.751,467.7575,905
21 Dec 20221,477.001,489.001,475.251,481.001,481.0084,786
20 Dec 20221,461.751,486.751,460.251,478.501,478.50111,696
19 Dec 20221,470.001,476.001,460.001,460.751,460.75101,717
18 Dec 2022------
16 Dec 20221,473.501,486.001,465.501,480.001,480.0069,325
15 Dec 20221,481.001,486.001,468.001,473.501,473.5097,511
14 Dec 20221,479.501,487.001,468.001,482.251,482.25112,117
13 Dec 20221,461.251,487.751,460.751,479.751,479.75145,783
12 Dec 20221,483.501,483.501,457.751,460.501,460.50125,861
11 Dec 2022------
09 Dec 20221,484.251,492.751,477.751,483.751,483.7596,091
08 Dec 20221,471.001,492.251,468.001,486.251,486.25141,915
07 Dec 20221,456.001,478.001,455.751,472.001,472.00145,108
06 Dec 20221,437.501,472.501,437.001,455.001,455.00126,974
05 Dec 20221,440.501,451.001,435.251,437.751,437.7582,713
04 Dec 2022------
02 Dec 20221,432.001,443.001,425.501,438.501,438.5091,648
01 Dec 20221,466.001,469.751,425.251,429.751,429.75134,068
30 Nov 20221,457.251,478.501,457.251,469.501,469.5093,201
29 Nov 20221,454.751,468.501,449.001,459.501,459.5091,119
28 Nov 20221,428.251,461.751,424.001,457.251,457.25102,364
27 Nov 2022------
25 Nov 20221,436.751,448.001,431.001,436.251,436.2541,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...