Singapore markets open in 7 hours 25 minutes

Soybean Futures,Mar-2023 (ZSH23.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,512.25-11.25 (-0.74%)
As of 02:19PM EST. Market open.
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231,521.751,527.001,506.501,512.251,512.2590,031
26 Jan 20231,506.501,526.251,500.001,523.501,523.50123,245
25 Jan 20231,488.251,504.751,478.251,502.501,502.50119,104
24 Jan 20231,491.501,506.501,487.001,488.501,488.50129,464
23 Jan 20231,500.001,503.001,479.751,490.251,490.25134,889
20 Jan 20231,514.251,521.751,504.001,506.501,506.5098,916
19 Jan 20231,523.501,528.501,509.001,514.751,514.75124,401
18 Jan 20231,537.001,548.501,511.251,524.501,524.50133,372
17 Jan 20231,518.751,541.001,512.501,539.751,539.75118,314
16 Jan 2023------
13 Jan 20231,518.001,533.001,513.251,527.751,527.75104,971
12 Jan 20231,494.001,527.001,493.251,518.501,518.50139,892
11 Jan 20231,485.001,500.001,482.001,493.001,493.0070,343
10 Jan 20231,487.751,500.751,474.001,485.001,485.0096,683
09 Jan 20231,500.001,501.751,486.751,488.501,488.5084,196
06 Jan 20231,474.251,498.251,471.501,492.501,492.5099,606
05 Jan 20231,485.751,490.001,465.001,470.751,470.75100,638
04 Jan 20231,496.501,506.501,480.751,483.501,483.5090,605
03 Jan 20231,524.251,529.001,490.001,492.251,492.25116,145
02 Jan 2023------
30 Dec 20221,515.501,537.501,514.251,524.001,524.0081,441
29 Dec 20221,513.001,524.251,509.001,516.251,516.2593,137
28 Dec 20221,490.251,517.501,489.501,514.251,514.25100,570
27 Dec 20221,495.751,522.751,485.001,489.001,489.00127,609
26 Dec 2022------
23 Dec 20221,473.251,489.001,470.501,484.501,484.5075,413
22 Dec 20221,483.751,487.751,468.001,472.001,472.0077,197
21 Dec 20221,479.001,490.751,477.001,484.501,484.5075,590
20 Dec 20221,464.001,487.501,462.251,479.751,479.7579,823
19 Dec 20221,471.001,478.751,462.751,463.501,463.5075,524
16 Dec 20221,476.751,489.251,469.251,483.751,483.7553,188
15 Dec 20221,483.751,489.001,471.501,476.751,476.7566,697
14 Dec 20221,484.001,490.501,472.501,485.001,485.0081,518
13 Dec 20221,466.001,492.001,465.251,484.501,484.5093,220
12 Dec 20221,488.001,488.001,462.501,465.501,465.5085,999
09 Dec 20221,488.251,497.251,482.251,488.251,488.2569,692
08 Dec 20221,476.251,496.251,473.001,490.251,490.25102,955
07 Dec 20221,462.001,482.751,461.751,477.251,477.25110,202
06 Dec 20221,444.501,477.751,444.501,461.501,461.5076,524
05 Dec 20221,447.001,458.001,443.001,445.001,445.0055,122
02 Dec 20221,438.501,450.501,432.251,446.501,446.5045,191
01 Dec 20221,472.001,475.751,431.751,436.751,436.7567,598
30 Nov 20221,464.001,484.001,463.751,475.501,475.5042,604
29 Nov 20221,462.251,474.001,454.501,466.001,466.0052,336
28 Nov 20221,433.501,465.751,430.001,462.751,462.7542,009
25 Nov 20221,442.001,453.751,436.751,442.251,442.2517,950
23 Nov 20221,438.001,446.501,429.001,442.001,442.0035,737
22 Nov 20221,441.001,448.251,434.501,436.501,436.5036,707
21 Nov 20221,432.501,442.501,422.001,441.751,441.7525,556
18 Nov 20221,423.501,435.501,417.501,433.251,433.2526,953
17 Nov 20221,435.251,437.251,412.751,422.251,422.2537,627
16 Nov 20221,458.251,459.501,429.001,434.751,434.7536,608
15 Nov 20221,444.501,468.501,436.751,461.751,461.7543,536
14 Nov 20221,453.751,459.001,439.001,444.751,444.7538,973
11 Nov 20221,429.001,463.001,429.001,453.751,453.7552,268
10 Nov 20221,456.751,464.001,426.251,428.001,428.0062,545
09 Nov 20221,450.251,462.751,440.001,457.251,457.2544,479
08 Nov 20221,458.001,461.001,448.501,453.251,453.2538,682
07 Nov 20221,461.001,475.751,454.751,458.001,458.0029,731
03 Nov 20221,446.251,472.001,438.751,469.001,469.0033,404
02 Nov 20221,461.001,461.001,435.751,444.001,444.0033,792
01 Nov 20221,452.251,465.001,439.001,461.501,461.5038,216
31 Oct 20221,425.501,455.251,422.251,454.251,454.2545,271
30 Oct 20221,422.501,431.751,406.501,427.501,427.5041,181
27 Oct 20221,401.501,410.501,389.251,409.001,409.0039,719
26 Oct 20221,401.001,412.751,397.501,402.001,402.0028,203
25 Oct 20221,400.001,416.751,397.501,401.751,401.7535,035
24 Oct 20221,389.251,404.501,383.751,401.001,401.0024,723
23 Oct 20221,410.001,410.001,386.001,389.251,389.2523,314
20 Oct 20221,406.251,414.501,392.001,411.751,411.7525,989
19 Oct 20221,390.251,412.501,388.751,407.751,407.7519,374
18 Oct 20221,389.751,395.751,375.251,391.751,391.7519,707
17 Oct 20221,398.001,404.251,381.001,390.001,390.0026,181
16 Oct 20221,398.001,409.251,392.501,400.001,400.0023,275
13 Oct 20221,411.001,428.001,400.001,401.001,401.0019,232
12 Oct 20221,410.501,421.001,395.751,413.751,413.7527,217
11 Oct 20221,393.751,430.001,389.001,412.251,412.2535,710
10 Oct 20221,395.001,405.751,386.751,397.001,397.0020,497
09 Oct 20221,388.501,417.501,388.251,395.251,395.2520,895
06 Oct 20221,381.001,394.001,375.001,389.001,389.0024,090
05 Oct 20221,388.501,396.001,371.001,381.001,381.0022,636
04 Oct 20221,400.001,403.251,380.751,389.001,389.0021,206
03 Oct 20221,391.001,411.751,388.251,401.501,401.5020,709
02 Oct 20221,380.001,395.001,380.001,391.751,391.7522,894
29 Sept 20221,424.501,439.251,382.251,383.251,383.2535,735
28 Sept 20221,421.001,436.251,418.751,424.751,424.7526,195
27 Sept 20221,418.251,423.001,402.251,420.751,420.7531,204
26 Sept 20221,418.251,442.251,416.001,417.001,417.0020,201
25 Sept 20221,432.751,441.251,416.001,418.751,418.7516,745
22 Sept 20221,462.251,463.751,430.501,434.501,434.5017,251
21 Sept 20221,464.501,482.751,456.001,465.001,465.0019,075
20 Sept 20221,484.001,493.501,466.751,468.501,468.5017,410
19 Sept 20221,469.501,492.501,459.001,485.501,485.5018,793
18 Sept 20221,453.751,472.001,445.501,469.251,469.2515,458
15 Sept 20221,455.251,461.751,441.251,456.001,456.0017,668
14 Sept 20221,463.251,474.251,451.251,458.251,458.2516,272
13 Sept 20221,480.501,492.501,459.501,461.251,461.2525,953
12 Sept 20221,485.001,508.001,480.001,483.251,483.2535,655
11 Sept 20221,416.501,491.501,410.501,490.001,490.0044,021
08 Sept 20221,397.251,423.001,397.001,420.251,420.2510,697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...