Singapore markets closed

Soybean Futures,Mar-2021 (ZS=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,309.75-60.50 (-4.42%)
As of 2:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20211,367.001,367.001,305.251,311.751,311.75118,977
21 Jan 20211,369.001,387.001,365.501,370.251,370.25118,977
20 Jan 20211,384.501,384.501,352.001,369.501,369.50182,300
19 Jan 20211,419.001,421.251,383.251,385.751,385.75129,335
17 Jan 2021------
15 Jan 20211,432.251,434.501,413.501,416.751,416.75109,224
14 Jan 20211,413.001,436.501,413.001,436.501,436.50109,224
13 Jan 20211,433.501,438.251,410.751,411.001,411.00242
12 Jan 20211,377.251,430.001,367.501,422.001,422.00331
11 Jan 20211,381.501,384.501,360.001,374.501,374.50365
10 Jan 2021------
08 Jan 20211,366.501,383.751,366.001,375.751,375.75810
07 Jan 20211,368.001,368.001,347.001,360.501,360.501,097
06 Jan 20211,359.751,376.251,359.751,365.251,365.25880
05 Jan 20211,319.251,373.501,319.251,350.001,350.001,194
04 Jan 20211,324.001,349.751,306.251,316.501,316.502,421
03 Jan 2021------
31 Dec 20201,302.251,321.501,299.251,315.251,315.2524,625
30 Dec 20201,295.001,308.251,279.751,303.751,303.7524,625
29 Dec 20201,253.751,298.751,245.001,295.501,295.5043,283
28 Dec 20201,273.001,279.501,245.001,255.251,255.2556,756
27 Dec 2020------
24 Dec 2020------
23 Dec 20201,248.251,266.751,240.501,258.751,258.7593,382
22 Dec 20201,244.501,252.251,236.751,247.251,247.25102,551
21 Dec 20201,225.251,244.001,213.501,243.251,243.25129,147
20 Dec 2020------
18 Dec 20201,202.751,224.751,201.501,220.001,220.00125,030
17 Dec 20201,183.251,203.001,179.751,201.251,201.25125,030
16 Dec 20201,187.001,195.001,181.751,183.751,183.75122,886
15 Dec 20201,170.751,185.751,162.001,184.251,184.25128,713
14 Dec 20201,164.751,173.001,161.251,169.501,169.50101,997
13 Dec 2020------
11 Dec 20201,155.251,162.751,151.001,160.501,160.50202,110
10 Dec 20201,159.751,178.001,150.251,152.751,152.75202,110
09 Dec 20201,146.001,160.751,145.501,158.501,158.50121,502
08 Dec 20201,157.501,160.251,142.751,145.751,145.75176,569
07 Dec 20201,160.001,169.001,149.001,158.501,158.50165,902
06 Dec 2020------
04 Dec 20201,168.001,172.501,157.751,163.001,163.0093,899
03 Dec 20201,154.251,170.751,152.001,168.251,168.2593,899
02 Dec 20201,163.751,164.001,142.501,153.001,153.00134,260
01 Dec 20201,169.251,176.001,161.251,162.001,162.00109,296
30 Nov 20201,198.001,199.001,168.001,168.501,168.50127,702
29 Nov 2020------
27 Nov 2020------
25 Nov 20201,197.501,198.501,183.251,184.001,184.0085,398
24 Nov 20201,190.751,194.001,174.001,191.251,191.25126,040
23 Nov 20201,195.501,200.001,186.001,191.501,191.50113,186
22 Nov 2020------
20 Nov 20201,179.001,196.751,176.751,181.001,181.00130,563
19 Nov 20201,174.001,181.251,161.751,177.501,177.50130,563
18 Nov 20201,170.251,189.751,167.751,175.751,175.75165,853
17 Nov 20201,157.001,178.251,156.251,169.751,169.75148,053
16 Nov 20201,150.251,155.251,144.001,153.501,153.5093,941
15 Nov 2020------
13 Nov 20201,139.501,145.001,139.501,141.501,141.50451
12 Nov 20201,136.251,140.751,132.251,137.001,137.00451
11 Nov 20201,137.001,150.251,136.001,143.251,143.25489
10 Nov 20201,106.751,145.251,102.251,138.251,138.25582
09 Nov 20201,097.751,113.251,096.751,105.001,105.00808
08 Nov 2020------
06 Nov 20201,101.001,107.501,095.751,098.501,098.502,013
05 Nov 20201,080.001,111.251,079.501,101.751,101.752,013
04 Nov 20201,061.501,081.501,056.251,079.001,079.001,304
03 Nov 20201,051.001,068.501,051.001,059.001,059.002,656
02 Nov 20201,053.501,053.501,042.001,050.751,050.753,660
31 Oct 2020------
29 Oct 20201,051.001,062.251,047.001,056.501,056.5063,846
28 Oct 20201,058.501,062.251,051.001,051.751,051.7563,846
27 Oct 20201,081.751,081.751,056.751,057.251,057.25100,102
26 Oct 20201,086.001,094.001,081.751,082.251,082.25111,439
25 Oct 20201,083.751,089.751,078.001,087.751,087.75111,054
24 Oct 2020------
22 Oct 20201,071.251,088.501,065.751,083.751,083.75173,835
21 Oct 20201,072.251,085.251,063.501,073.751,073.75149,124
20 Oct 20201,065.001,077.001,064.251,072.001,072.00127,982
19 Oct 20201,055.751,065.751,051.251,064.001,064.00120,566
18 Oct 20201,051.251,058.251,047.751,054.251,054.25117,717
17 Oct 2020------
15 Oct 20201,062.751,070.751,048.751,050.001,050.00138,422
14 Oct 20201,057.501,064.251,037.251,062.251,062.25158,655
13 Oct 20201,043.001,059.751,039.751,056.251,056.25161,954
12 Oct 20201,034.001,046.001,032.501,044.001,044.00171,633
11 Oct 20201,065.251,073.501,031.501,033.751,033.75262,222
10 Oct 2020------
08 Oct 20201,050.251,079.751,047.001,065.501,065.50239,775
07 Oct 20201,051.251,069.001,048.501,050.001,050.00239,775
06 Oct 20201,041.251,059.751,037.251,051.001,051.00236,406
05 Oct 20201,021.501,053.751,021.251,044.001,044.00212,107
04 Oct 20201,019.751,025.501,016.001,021.501,021.50112,442
03 Oct 2020------
01 Oct 20201,024.001,028.001,013.001,020.751,020.75136,558
30 Sep 20201,023.251,035.001,021.751,023.501,023.50141,785
29 Sep 2020992.251,034.75987.501,023.501,023.50220,274
28 Sep 2020994.00997.75985.75993.00993.00120,596
27 Sep 20201,002.001,007.50991.50996.25996.25117,222
26 Sep 2020------
24 Sep 2020999.001,008.00995.251,002.501,002.50115,655
23 Sep 20201,012.501,014.75997.251,000.001,000.00175,815
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...