Singapore Markets closed

Soybean Futures,Mar-2022 (ZS=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,415.00-10.75 (-0.75%)
At close: 02:19PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221,420.001,426.001,405.251,414.251,414.25149,817
20 Jan 20221,388.251,429.501,387.501,425.751,425.75149,817
19 Jan 20221,363.501,392.501,363.501,391.251,391.25107,595
18 Jan 20221,360.001,368.751,349.751,361.251,361.25124,254
16 Jan 2022------
14 Jan 20221,356.751,356.751,356.751,356.751,356.7586,045
13 Jan 20221,368.001,370.001,359.251,365.251,365.25415
12 Jan 20221,373.501,391.751,370.001,391.251,391.25293
11 Jan 20221,378.001,382.001,365.501,376.751,376.7557
10 Jan 20221,394.001,396.001,374.751,374.751,374.7573
09 Jan 2022------
07 Jan 20221,373.501,405.501,368.001,401.501,401.50254
06 Jan 20221,380.001,382.001,363.001,377.251,377.25691
05 Jan 20221,377.751,387.751,372.001,384.251,384.251,101
04 Jan 20221,346.001,380.501,346.001,378.751,378.752,450
03 Jan 20221,340.251,357.001,332.001,344.001,344.003,434
02 Jan 2022------
31 Dec 20211,328.501,337.751,328.001,328.751,328.752,572
30 Dec 20211,354.751,358.001,323.251,327.751,327.7516,224
29 Dec 20211,359.501,364.251,345.501,356.501,356.5051,167
28 Dec 20211,360.501,375.751,354.001,359.251,359.2540,328
27 Dec 20211,337.501,363.501,333.751,362.501,362.5054,478
26 Dec 2021------
23 Dec 20211,326.001,334.001,321.001,332.001,332.0060,005
22 Dec 20211,306.001,333.251,304.751,328.751,328.7568,991
21 Dec 20211,292.001,313.501,286.501,308.001,308.0081,517
20 Dec 20211,289.501,296.251,278.501,292.251,292.2583,928
19 Dec 2021------
17 Dec 20211,276.251,297.501,274.751,285.251,285.25122,742
16 Dec 20211,262.001,280.751,258.751,277.251,277.25115,189
15 Dec 20211,260.001,266.501,251.001,262.501,262.5091,939
14 Dec 20211,246.001,267.001,237.501,259.501,259.50102,492
13 Dec 20211,271.001,271.001,243.251,244.001,244.00116,561
12 Dec 2021------
10 Dec 20211,264.251,276.501,259.251,267.751,267.75112,572
09 Dec 20211,260.251,267.001,247.001,264.501,264.50102,868
08 Dec 20211,252.251,264.001,238.251,261.001,261.00122,041
07 Dec 20211,262.251,268.501,243.001,250.251,250.25171,655
06 Dec 20211,271.751,274.751,254.501,261.501,261.5075,260
05 Dec 2021------
03 Dec 20211,244.501,270.001,244.251,267.251,267.2594,245
02 Dec 20211,229.751,249.001,221.001,244.251,244.2594,962
01 Dec 20211,222.001,237.001,216.251,228.251,228.25105,476
30 Nov 20211,241.501,244.751,214.251,217.251,217.25132,640
29 Nov 20211,260.751,268.501,240.751,241.501,241.5082,284
28 Nov 2021------
26 Nov 20211,252.001,254.001,240.251,252.751,252.7588,520
25 Nov 2021------
24 Nov 20211,273.751,281.001,263.251,266.501,266.5072,906
23 Nov 20211,274.251,279.251,263.001,273.001,273.0065,548
22 Nov 20211,264.251,279.501,260.001,274.251,274.2570,634
21 Nov 2021------
19 Nov 20211,265.501,277.251,257.001,263.251,263.2578,709
18 Nov 20211,276.501,287.251,262.751,265.251,265.25103,205
17 Nov 20211,252.001,289.251,250.751,277.001,277.00146,987
16 Nov 20211,255.751,261.501,248.501,251.251,251.2580,591
15 Nov 20211,242.251,259.751,238.001,257.251,257.2594,353
14 Nov 2021------
12 Nov 20211,215.001,237.751,215.001,234.001,234.00104,151
11 Nov 20211,204.501,217.001,200.001,212.251,212.25336
10 Nov 20211,200.001,209.751,198.501,203.501,203.50825
09 Nov 20211,178.001,213.751,171.251,199.501,199.50512
08 Nov 20211,190.001,196.001,177.751,178.001,178.00596
06 Nov 2021------
04 Nov 20211,210.001,211.251,191.001,192.251,192.25776
03 Nov 20211,230.501,233.251,205.501,209.251,209.252,676
02 Nov 20211,242.251,245.001,228.501,231.501,231.501,263
01 Nov 20211,236.501,250.251,234.751,244.001,244.002,003
31 Oct 20211,236.251,246.501,225.001,236.751,236.753,899
30 Oct 2021------
28 Oct 20211,230.251,242.001,227.751,235.751,235.7510,990
27 Oct 20211,238.501,249.501,229.501,233.751,233.7573,201
26 Oct 20211,237.251,257.501,227.001,239.251,239.25122,469
25 Oct 20211,236.251,246.251,230.001,238.001,238.0094,349
24 Oct 20211,218.751,238.251,216.001,237.251,237.25137,468
23 Oct 2021------
21 Oct 20211,224.001,230.501,217.001,220.501,220.50176,315
20 Oct 20211,243.251,249.501,222.001,224.001,224.00105,786
19 Oct 20211,227.751,249.501,224.751,245.501,245.50134,395
18 Oct 20211,220.501,239.251,216.251,228.001,228.00139,462
17 Oct 20211,218.001,225.251,210.001,221.501,221.5099,058
16 Oct 2021------
14 Oct 20211,205.751,221.001,202.001,217.751,217.75111,808
13 Oct 20211,196.001,207.751,193.501,206.251,206.25127,035
12 Oct 20211,198.501,211.251,184.501,195.251,195.25186,725
11 Oct 20211,226.501,230.751,194.751,198.251,198.25183,780
10 Oct 20211,240.501,251.251,227.001,228.251,228.25112,209
09 Oct 2021------
07 Oct 20211,246.501,262.501,242.001,243.001,243.00143,586
06 Oct 20211,242.001,249.501,233.501,247.251,247.25120,772
05 Oct 20211,250.001,255.501,239.251,242.001,242.0083,888
04 Oct 20211,234.251,256.251,231.001,250.501,250.50119,391
03 Oct 20211,242.751,247.751,235.001,235.751,235.75111,356
02 Oct 2021------
30 Sep 20211,255.001,262.251,242.001,246.501,246.50117,447
29 Sep 20211,282.001,295.001,249.001,256.001,256.00202,394
28 Sep 20211,276.251,288.501,272.751,283.751,283.7591,807
27 Sep 20211,286.751,287.001,275.001,277.001,277.0088,017
26 Sep 20211,284.001,297.001,282.001,287.501,287.5096,607
25 Sep 2021------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...