Singapore markets closed

Soybean Futures,Jan-2023 (ZS=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,436.25+0.25 (+0.02%)
At close: 01:04PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221,436.751,448.001,431.001,436.251,436.2536,901
24 Nov 2022------
23 Nov 20221,431.501,441.001,422.251,436.001,436.0069,272
22 Nov 20221,436.001,443.501,428.251,429.751,429.7569,272
21 Nov 20221,427.251,438.001,417.251,436.751,436.7569,911
18 Nov 20221,419.001,430.751,412.251,428.251,428.2563,078
17 Nov 20221,430.001,431.751,406.751,417.001,417.0088,314
16 Nov 20221,454.751,455.001,423.251,429.251,429.2596,622
15 Nov 20221,440.001,464.751,432.501,457.251,457.2599,988
14 Nov 20221,460.001,460.001,435.751,441.751,441.7578,858
11 Nov 20221,439.001,463.751,439.001,455.501,455.50236
10 Nov 20221,464.001,465.001,430.251,430.501,430.50510
09 Nov 20221,444.501,460.751,435.501,459.751,459.75820
08 Nov 20221,440.751,446.001,436.001,444.001,444.001,250
07 Nov 20221,445.001,457.501,439.001,440.001,440.001,472
03 Nov 20221,424.251,453.751,424.251,451.501,451.50473
02 Nov 20221,435.501,440.001,416.501,426.751,426.75989
01 Nov 20221,434.501,445.001,421.251,440.001,440.002,357
31 Oct 20221,405.501,436.501,403.751,435.751,435.755,327
30 Oct 20221,400.001,411.251,385.501,407.001,407.0010,073
27 Oct 20221,382.001,390.751,370.001,387.751,387.7566,790
26 Oct 20221,381.251,394.751,378.251,382.251,382.2579,221
25 Oct 20221,381.501,397.751,378.751,381.751,381.75107,710
24 Oct 20221,372.001,386.501,366.001,382.001,382.0098,749
23 Oct 20221,393.001,393.001,368.251,372.001,372.00118,812
20 Oct 20221,390.251,398.501,375.501,395.501,395.50116,214
19 Oct 20221,371.001,396.501,370.251,391.501,391.50130,958
18 Oct 20221,371.751,378.501,357.001,372.501,372.50105,181
17 Oct 20221,383.001,390.001,364.251,372.001,372.00143,267
16 Oct 20221,381.501,395.001,376.251,385.251,385.25116,449
13 Oct 20221,394.001,410.001,382.751,383.751,383.75123,738
12 Oct 20221,394.501,405.001,378.751,395.751,395.75145,762
11 Oct 20221,373.001,414.001,367.501,396.001,396.00220,285
10 Oct 20221,373.251,385.251,365.251,376.251,376.25126,082
09 Oct 20221,367.001,398.751,366.501,374.001,374.00196,819
06 Oct 20221,358.001,373.501,350.751,367.001,367.00140,543
05 Oct 20221,369.501,376.751,350.001,358.001,358.00110,344
04 Oct 20221,382.751,385.251,362.501,369.751,369.75108,763
03 Oct 20221,373.751,395.001,371.751,383.501,383.50119,917
02 Oct 20221,364.001,376.501,361.251,374.001,374.00122,444
29 Sept 20221,410.501,425.751,363.251,364.751,364.75185,769
28 Sept 20221,408.751,423.751,403.251,410.751,410.75157,471
27 Sept 20221,409.001,412.501,390.751,408.751,408.75153,869
26 Sept 20221,411.251,437.251,407.001,408.001,408.00144,461
25 Sept 20221,424.501,433.751,408.251,411.251,411.25125,611
22 Sept 20221,455.001,456.001,420.501,425.751,425.75120,138
21 Sept 20221,456.501,476.001,448.751,457.001,457.00115,426
20 Sept 20221,476.501,488.751,459.501,461.251,461.2595,500
19 Sept 20221,461.751,485.501,450.751,478.751,478.75107,521
18 Sept 20221,446.001,465.751,438.251,461.251,461.2588,514
15 Sept 20221,449.001,455.001,433.751,448.501,448.5085,172
14 Sept 20221,456.001,468.501,444.001,451.501,451.50100,629
13 Sept 20221,503.751,506.251,503.751,503.751,503.75110,615
12 Sept 20221,556.001,556.001,525.001,534.251,534.25170
11 Sept 20221,480.501,558.251,472.501,549.751,549.7525
08 Sept 20221,481.001,489.251,481.001,489.251,489.259
07 Sept 20221,484.251,484.501,470.501,470.501,470.5059
06 Sept 20221,485.251,503.751,466.751,466.751,466.7554
05 Sept 20221,493.001,493.001,487.501,490.001,490.0082
04 Sept 2022------
01 Sept 20221,480.001,518.501,480.001,510.501,510.50123
31 Aug 20221,511.251,511.251,469.001,472.751,472.75697
30 Aug 20221,514.751,524.501,493.251,507.501,507.50578
29 Aug 20221,534.501,538.501,480.001,513.001,513.004,540
28 Aug 20221,606.251,612.251,530.501,534.751,534.7511,281
25 Aug 20221,553.251,614.001,552.001,605.251,605.2514,850
24 Aug 20221,560.001,575.751,550.251,552.501,552.509,648
23 Aug 20221,568.751,596.001,553.251,560.751,560.7512,242
22 Aug 20221,530.001,581.001,528.251,566.751,566.7513,082
21 Aug 20221,484.251,534.501,478.001,527.001,527.0010,433
18 Aug 20221,496.751,499.251,475.751,488.751,488.755,821
17 Aug 20221,475.001,499.751,467.251,495.501,495.508,579
16 Aug 20221,454.751,479.001,454.001,475.251,475.258,838
15 Aug 20221,490.251,494.501,443.751,454.251,454.2512,286
14 Aug 20221,521.001,530.751,464.251,494.001,494.0013,073
11 Aug 20221,682.501,696.001,669.251,669.251,669.2517,217
10 Aug 20221,690.001,737.751,690.001,709.501,709.5093
09 Aug 20221,715.001,730.751,688.001,688.751,688.75239
08 Aug 20221,632.001,693.251,632.001,693.251,693.25427
07 Aug 20221,605.501,629.001,603.001,619.501,619.50350
04 Aug 20221,624.751,624.751,598.251,614.751,614.75240
03 Aug 20221,552.001,618.001,552.001,615.001,615.00396
02 Aug 20221,569.751,586.751,545.751,558.001,558.00872
01 Aug 20221,589.001,607.501,565.001,569.251,569.251,342
31 Jul 20221,650.001,650.001,577.751,594.251,594.251,378
28 Jul 20221,609.251,671.001,609.251,637.001,637.004,783
27 Jul 20221,581.001,621.001,578.751,609.251,609.2514,499
26 Jul 20221,532.001,582.751,531.251,578.751,578.7531,657
25 Jul 20221,481.001,535.501,481.001,532.751,532.7528,936
24 Jul 20221,450.001,474.001,433.751,473.001,473.0024,846
21 Jul 20221,420.001,444.751,407.751,434.501,434.5027,240
20 Jul 20221,449.501,457.501,413.501,418.501,418.5027,254
19 Jul 20221,476.001,477.001,446.001,449.001,449.0026,111
18 Jul 20221,498.501,499.501,456.001,477.251,477.2519,403
17 Jul 20221,478.251,513.501,465.501,497.251,497.2522,423
14 Jul 20221,477.501,490.001,456.251,466.001,466.0022,609
13 Jul 20221,659.751,659.751,561.751,610.001,610.0023,094
12 Jul 20221,573.501,634.501,573.501,588.251,588.2560
11 Jul 20221,650.001,656.001,592.501,592.751,592.75395
10 Jul 20221,645.001,660.001,637.001,641.001,641.00384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...