Singapore markets close in 6 hours 35 minutes

Soybean Futures,Nov-2022 (ZS=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,471.00-7.25 (-0.49%)
As of 10:15PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20221,478.251,482.501,469.501,471.001,471.004,681
29 Jun 20221,663.751,684.251,653.001,674.251,674.2559,698
28 Jun 20221,637.001,668.251,633.501,663.751,663.7559,698
27 Jun 20221,599.001,636.251,593.001,630.501,630.5069,643
24 Jun 20221,588.251,620.501,583.001,610.751,610.7592,486
23 Jun 20221,654.001,655.501,590.001,593.251,593.25128,173
22 Jun 20221,684.251,685.001,647.501,652.751,652.75102,256
21 Jun 20221,695.001,702.001,675.751,681.001,681.00100,676
20 Jun 2022------
17 Jun 20221,712.501,724.501,700.501,702.001,702.0084,650
16 Jun 20221,696.751,715.501,690.501,709.501,709.5070,574
15 Jun 20221,698.001,705.001,682.251,693.751,693.75101,623
14 Jun 20221,707.501,728.251,697.001,698.501,698.50100,752
13 Jun 20221,751.501,757.001,702.001,707.501,707.50125,077
10 Jun 20221,770.501,775.501,742.751,745.501,745.50140,826
09 Jun 20221,741.001,784.001,728.501,769.001,769.00172,229
08 Jun 20221,729.251,758.001,726.501,740.001,740.00138,385
07 Jun 20221,699.251,732.751,692.251,728.251,728.25147,738
06 Jun 20221,709.001,717.751,690.001,699.251,699.2582,275
03 Jun 20221,728.751,730.501,694.001,697.751,697.7586,973
02 Jun 20221,690.251,740.751,681.251,729.251,729.25111,106
01 Jun 20221,687.251,706.501,675.251,690.251,690.25104,722
31 May 20221,737.751,749.251,673.751,683.251,683.25147,012
30 May 2022------
27 May 20221,725.751,744.251,718.751,732.251,732.2593,346
26 May 20221,675.251,737.001,667.251,726.501,726.50144,069
25 May 20221,694.251,697.751,665.501,681.001,681.0082,862
24 May 20221,687.751,696.751,673.501,693.001,693.0078,583
23 May 20221,706.001,720.001,685.001,687.001,687.0087,419
20 May 20221,691.001,710.751,683.251,705.251,705.2590,964
19 May 20221,663.751,697.001,660.751,690.501,690.50102,891
18 May 20221,678.001,686.751,657.001,662.751,662.7586,177
17 May 20221,655.001,684.251,645.251,678.001,678.0076,915
16 May 20221,657.501,668.001,650.251,656.501,656.5063,372
13 May 20221,712.251,723.251,712.251,723.251,723.2583,090
12 May 20221,641.501,664.251,635.501,660.251,660.2566
11 May 20221,629.001,658.001,629.001,650.251,650.25319
10 May 20221,626.001,641.501,623.501,630.001,630.00395
09 May 20221,652.501,652.501,615.251,621.001,621.00309
06 May 20221,671.001,674.001,654.001,655.501,655.50352
05 May 20221,682.501,699.501,674.501,678.501,678.50843
04 May 20221,659.501,672.751,652.501,669.751,669.75869
03 May 20221,671.501,688.001,659.001,659.001,659.00706
02 May 20221,712.251,712.251,664.001,674.001,674.001,445
29 Apr 20221,711.001,727.751,707.001,708.251,708.253,083
28 Apr 20221,728.251,734.001,703.751,706.501,706.5026,981
27 Apr 20221,706.001,735.501,700.001,726.501,726.5049,610
26 Apr 20221,704.251,726.251,693.251,705.251,705.2559,609
25 Apr 20221,715.001,723.251,685.751,703.501,703.5076,951
22 Apr 20221,747.501,757.501,704.251,716.001,716.0085,149
21 Apr 20221,747.501,752.751,728.251,748.251,748.2586,056
20 Apr 20221,718.001,750.001,714.501,746.751,746.7589,812
19 Apr 20221,712.001,730.001,705.251,716.501,716.5071,593
18 Apr 20221,688.751,720.501,688.501,714.751,714.7583,054
14 Apr 20221,678.501,692.501,670.001,682.251,682.2578,738
13 Apr 20221,672.251,681.251,652.001,676.001,676.00117,939
12 Apr 20221,658.751,682.751,657.001,670.251,670.25104,828
11 Apr 20221,691.001,697.501,651.501,655.251,655.25113,893
08 Apr 20221,647.751,689.751,645.501,689.001,689.00116,406
07 Apr 20221,620.001,652.751,614.751,645.501,645.50114,549
06 Apr 20221,630.001,643.001,615.001,619.501,619.5075,082
05 Apr 20221,605.001,635.251,604.251,631.001,631.0066,277
04 Apr 20221,584.001,606.001,576.751,602.251,602.2571,525
01 Apr 20221,620.751,628.501,580.751,582.751,582.75102,861
31 Mar 20221,666.751,680.001,613.501,618.251,618.2596,368
30 Mar 20221,644.001,683.751,638.751,664.001,664.0067,718
29 Mar 20221,662.501,673.001,622.001,643.001,643.00107,185
28 Mar 20221,703.001,710.001,661.001,664.251,664.2576,627
25 Mar 20221,702.001,714.251,684.751,710.251,710.2564,501
24 Mar 20221,722.251,730.001,697.501,700.751,700.7572,414
23 Mar 20221,695.501,736.501,691.001,718.751,718.7575,495
22 Mar 20221,692.751,720.751,686.001,696.501,696.5080,750
21 Mar 20221,673.001,710.001,666.751,691.001,691.0082,394
18 Mar 20221,669.751,689.001,651.501,668.001,668.0067,110
17 Mar 20221,649.251,677.501,647.251,668.501,668.5074,317
16 Mar 20221,661.001,681.251,645.251,649.251,649.2565,232
15 Mar 20221,674.001,674.001,638.001,658.751,658.7570,449
14 Mar 20221,708.001,710.001,687.251,687.251,687.2573,458
11 Mar 20221,706.501,707.251,680.751,690.751,690.75333
10 Mar 20221,687.751,716.251,681.251,700.001,700.00223
09 Mar 20221,727.751,745.251,684.501,686.501,686.50566
08 Mar 20221,674.501,708.001,674.251,704.501,704.50243
07 Mar 20221,696.501,706.251,674.251,674.251,674.25298
04 Mar 20221,684.001,700.251,659.251,676.251,676.25305
03 Mar 20221,690.251,707.501,680.251,680.251,680.251,585
02 Mar 20221,708.001,708.001,668.001,677.501,677.501,342
01 Mar 20221,648.251,709.001,648.251,705.501,705.501,432
28 Feb 20221,642.501,660.751,621.001,644.251,644.254,729
25 Feb 20221,661.501,678.501,585.501,590.251,590.2526,189
24 Feb 20221,676.251,765.001,656.001,661.501,661.5070,087
23 Feb 20221,637.501,679.501,636.501,675.001,675.0098,545
22 Feb 20221,609.001,641.251,602.251,635.001,635.00117,091
18 Feb 20221,590.501,608.501,587.501,601.501,601.50107,148
17 Feb 20221,585.251,606.001,576.501,592.001,592.00114,032
16 Feb 20221,552.251,589.751,547.001,587.501,587.50100,187
15 Feb 20221,569.251,577.001,542.251,551.251,551.25147,743
14 Feb 20221,587.001,599.501,551.501,570.001,570.00125,494
11 Feb 20221,573.001,594.751,563.501,583.001,583.00184,659
10 Feb 20221,594.751,633.001,565.501,574.251,574.25255,540
09 Feb 20221,570.501,599.501,566.501,594.751,594.75190,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...