Singapore markets closed

Soybean Futures,Jan-2022 (ZS=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,227.50+12.00 (+0.99%)
At close: 2:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211,205.751,221.001,202.001,217.751,217.75127,035
14 Oct 20211,196.001,207.751,193.501,206.251,206.25127,035
13 Oct 20211,198.501,211.251,184.501,195.251,195.25186,725
12 Oct 20211,226.501,230.751,194.751,198.251,198.25183,780
11 Oct 20211,240.501,251.251,227.001,228.251,228.25112,209
08 Oct 20211,246.501,262.501,242.001,243.001,243.00143,586
07 Oct 20211,242.001,249.501,233.501,247.251,247.25120,772
06 Oct 20211,250.001,255.501,239.251,242.001,242.0083,888
05 Oct 20211,234.251,256.251,231.001,250.501,250.50119,391
04 Oct 20211,242.751,247.751,235.001,235.751,235.75111,356
01 Oct 20211,255.001,262.251,242.001,246.501,246.50117,447
30 Sep 20211,282.001,295.001,249.001,256.001,256.00202,394
29 Sep 20211,276.251,288.501,272.751,283.751,283.7591,807
28 Sep 20211,286.751,287.001,275.001,277.001,277.0088,017
27 Sep 20211,284.001,297.001,282.001,287.501,287.5096,607
24 Sep 20211,283.251,290.001,278.251,285.001,285.0064,911
23 Sep 20211,282.501,290.251,275.751,284.251,284.2570,612
22 Sep 20211,274.501,285.001,270.251,282.751,282.7575,666
21 Sep 20211,263.001,275.501,257.501,274.001,274.0078,941
20 Sep 20211,285.001,286.001,262.001,262.501,262.5094,112
17 Sep 20211,295.501,298.501,278.251,284.001,284.0072,388
16 Sep 20211,296.501,308.001,291.251,296.001,296.0075,853
15 Sep 20211,283.501,296.001,276.001,294.501,294.5091,389
14 Sep 20211,283.501,283.501,276.501,276.501,276.5072,169
13 Sep 20211,271.751,272.501,271.751,272.501,272.5022
10 Sep 20211,261.251,280.501,259.001,275.251,275.2549
09 Sep 20211,260.001,267.251,258.001,258.751,258.75175
08 Sep 20211,270.751,272.251,269.501,270.751,270.7530
07 Sep 20211,288.001,292.001,268.751,268.751,268.7531
03 Sep 20211,290.501,290.501,283.001,283.001,283.0062
02 Sep 20211,275.501,284.001,269.251,279.251,279.25354
01 Sep 20211,291.501,291.501,272.501,277.751,277.75663
31 Aug 20211,310.001,312.751,293.001,298.751,298.751,682
30 Aug 20211,357.251,359.251,297.001,304.751,304.757,248
27 Aug 20211,364.251,368.251,324.001,359.251,359.2516,506
26 Aug 20211,345.001,373.751,341.501,367.501,367.5023,771
25 Aug 20211,337.001,355.501,329.001,346.001,346.0024,442
24 Aug 20211,301.251,343.501,294.251,337.001,337.0025,598
23 Aug 20211,293.001,311.751,290.501,294.001,294.0013,922
20 Aug 20211,324.251,337.251,281.501,293.751,293.7518,268
19 Aug 20211,358.001,358.001,316.751,323.001,323.0017,626
18 Aug 20211,370.001,372.751,352.751,358.251,358.2510,179
17 Aug 20211,379.501,386.501,365.001,369.001,369.0012,021
16 Aug 20211,373.251,385.501,367.751,376.001,376.0013,440
13 Aug 20211,408.751,434.501,408.751,424.251,424.2520,560
12 Aug 20211,411.001,428.751,394.751,401.501,401.5037
11 Aug 20211,448.501,466.001,403.001,405.501,405.50285
10 Aug 20211,439.501,460.751,439.501,447.501,447.50812
09 Aug 20211,426.001,443.751,418.501,433.751,433.75446
06 Aug 20211,398.501,422.251,398.501,422.251,422.25957
05 Aug 20211,403.501,415.001,393.501,402.501,402.501,246
04 Aug 20211,390.251,406.501,390.251,403.501,403.502,841
03 Aug 20211,409.001,412.001,380.501,392.251,392.252,286
02 Aug 20211,419.251,425.501,404.001,418.751,418.751,153
30 Jul 20211,435.001,441.001,405.751,414.751,414.752,967
29 Jul 20211,431.751,449.751,427.751,434.251,434.2517,953
28 Jul 20211,422.751,435.751,410.501,432.001,432.0021,549
27 Jul 20211,419.251,442.751,412.501,418.251,418.2522,129
26 Jul 20211,405.001,415.501,380.001,412.751,412.7525,875
23 Jul 20211,418.251,419.751,396.001,401.001,401.0023,499
22 Jul 20211,439.751,440.251,391.251,416.251,416.2530,714
21 Jul 20211,449.251,451.501,428.751,439.251,439.2521,426
20 Jul 20211,434.251,452.751,429.251,443.501,443.5033,664
19 Jul 20211,475.001,480.001,426.251,428.001,428.0024,475
16 Jul 20211,449.501,473.751,444.001,454.751,454.7531,628
15 Jul 20211,453.251,461.001,440.751,447.501,447.5030,128
14 Jul 20211,438.001,475.751,438.001,467.751,467.7536,423
13 Jul 20211,436.001,449.251,434.001,438.001,438.00172
12 Jul 20211,408.751,432.501,408.751,432.501,432.50105
09 Jul 20211,387.501,404.501,387.501,404.001,404.00329
08 Jul 20211,380.751,398.751,380.751,390.251,390.25507
07 Jul 20211,399.001,402.001,366.751,386.501,386.50795
06 Jul 20211,420.001,420.001,353.001,363.751,363.75586
02 Jul 20211,447.001,465.001,441.751,451.751,451.751,542
01 Jul 20211,450.251,480.001,438.001,446.751,446.752,182
30 Jun 20211,360.001,454.251,336.251,450.001,450.004,559
29 Jun 20211,370.001,372.501,348.001,359.751,359.7520,510
28 Jun 20211,329.751,365.501,326.001,357.001,357.0051,276
25 Jun 20211,369.501,384.751,325.751,329.751,329.7597,444
24 Jun 20211,382.501,385.001,345.751,371.251,371.2557,347
23 Jun 20211,392.001,406.751,381.001,385.001,385.0065,951
22 Jun 20211,420.001,427.251,393.251,394.501,394.5067,595
21 Jun 20211,374.001,422.501,370.001,415.001,415.0064,081
18 Jun 20211,330.751,408.251,330.751,396.001,396.00100,857
17 Jun 20211,443.001,450.001,323.501,329.751,329.75121,978
16 Jun 20211,468.251,475.001,442.501,448.501,448.5074,804
15 Jun 20211,483.501,488.251,460.001,465.751,465.75103,081
14 Jun 20211,504.251,504.251,455.001,472.251,472.25106,170
11 Jun 20211,544.501,551.251,496.501,508.501,508.50155,417
10 Jun 20211,562.501,576.501,537.251,544.001,544.00144,526
09 Jun 20211,584.251,586.751,550.001,562.501,562.50117,025
08 Jun 20211,571.001,597.501,561.501,580.001,580.00141,918
07 Jun 20211,599.751,623.501,558.501,560.251,560.25145,331
04 Jun 20211,548.251,587.001,545.251,583.751,583.7580,384
03 Jun 20211,565.501,589.001,543.501,549.251,549.2591,793
02 Jun 20211,546.001,567.751,541.751,562.501,562.5093,696
01 Jun 20211,542.001,578.501,537.251,548.501,548.5097,373
28 May 20211,538.001,555.751,522.751,530.501,530.5074,559
27 May 20211,508.001,539.251,492.001,537.001,537.0087,612
26 May 20211,512.501,525.501,489.251,503.501,503.50101,218
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...