Singapore markets open in 7 hours 38 minutes

Soybean Futures,May-2023 (ZSK23.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,507.25-7.50 (-0.50%)
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 20231,513.001,519.001,502.001,507.251,507.2546,217
26 Jan 20231,498.751,517.251,493.751,514.751,514.7552,035
25 Jan 20231,486.001,498.001,476.001,496.501,496.5044,665
24 Jan 20231,488.501,502.251,484.251,486.501,486.5052,296
23 Jan 20231,495.751,497.751,476.501,487.251,487.2547,780
20 Jan 20231,510.501,516.251,499.501,501.751,501.7544,278
19 Jan 20231,520.001,522.501,505.001,511.501,511.5061,658
18 Jan 20231,534.751,544.751,509.251,521.501,521.5057,662
17 Jan 20231,518.751,538.251,513.501,537.501,537.5047,119
16 Jan 2023------
13 Jan 20231,519.001,530.001,513.001,527.251,527.2541,447
12 Jan 20231,497.001,527.251,496.251,519.251,519.2552,357
11 Jan 20231,488.751,504.001,486.251,496.501,496.5023,112
10 Jan 20231,492.751,504.751,479.501,489.251,489.2535,040
09 Jan 20231,505.001,507.251,491.751,493.501,493.5028,569
06 Jan 20231,481.001,504.001,478.501,498.501,498.5038,945
05 Jan 20231,492.251,496.501,472.001,477.501,477.5037,127
04 Jan 20231,502.751,513.001,487.751,490.001,490.0025,721
03 Jan 20231,530.001,534.251,497.001,499.001,499.0039,562
02 Jan 2023------
30 Dec 20221,521.501,543.501,521.001,530.001,530.0024,012
29 Dec 20221,519.251,530.751,516.251,523.251,523.2529,638
28 Dec 20221,496.001,524.251,496.001,521.251,521.2534,340
27 Dec 20221,501.251,527.751,492.251,495.751,495.7537,302
26 Dec 2022------
23 Dec 20221,477.001,494.001,474.751,490.001,490.0022,125
22 Dec 20221,486.501,490.501,472.001,475.751,475.7517,466
21 Dec 20221,481.001,493.001,480.251,487.501,487.5022,926
20 Dec 20221,468.251,490.251,465.751,483.001,483.0019,213
19 Dec 20221,475.001,481.251,466.751,467.251,467.2521,311
16 Dec 20221,480.001,491.751,472.251,487.001,487.0020,873
15 Dec 20221,487.001,492.001,474.251,479.751,479.7529,486
14 Dec 20221,488.001,493.251,476.751,488.251,488.2536,741
13 Dec 20221,472.751,496.001,470.751,488.751,488.7523,710
12 Dec 20221,493.251,493.251,468.251,470.751,470.7520,995
09 Dec 20221,493.501,502.501,488.001,493.501,493.5017,502
08 Dec 20221,482.751,501.751,480.251,495.751,495.7535,975
07 Dec 20221,469.001,489.501,469.001,484.251,484.2535,793
06 Dec 20221,452.501,484.751,452.501,469.001,469.0025,635
05 Dec 20221,455.001,465.501,451.251,453.001,453.0018,193
02 Dec 20221,445.751,458.251,440.001,454.001,454.0018,557
01 Dec 20221,478.751,483.001,439.251,444.501,444.5025,522
30 Nov 20221,472.001,491.501,471.751,482.751,482.7517,173
29 Nov 20221,468.001,481.501,462.251,474.001,474.0032,404
28 Nov 20221,441.251,472.251,437.501,470.001,470.0018,651
25 Nov 20221,448.751,460.251,444.001,449.751,449.757,398
23 Nov 20221,443.751,452.751,436.501,448.751,448.7512,514
22 Nov 20221,447.001,454.251,441.251,443.501,443.5014,467
21 Nov 20221,438.001,448.751,428.251,448.001,448.009,905
18 Nov 20221,430.751,441.501,424.001,439.751,439.759,939
17 Nov 20221,443.001,443.001,419.001,428.501,428.5012,550
16 Nov 20221,465.001,465.001,435.501,440.751,440.7516,617
15 Nov 20221,450.751,474.501,443.751,467.001,467.0025,064
14 Nov 20221,459.251,464.001,445.001,451.001,451.0021,763
11 Nov 20221,435.251,468.501,435.251,459.251,459.2528,097
10 Nov 20221,462.751,470.251,432.751,434.251,434.2526,515
09 Nov 20221,458.251,468.751,446.751,463.751,463.7523,059
08 Nov 20221,465.001,467.751,455.751,459.751,459.7519,491
07 Nov 20221,469.001,482.501,462.001,465.501,465.5017,207
03 Nov 20221,451.001,478.501,446.501,476.001,476.0022,535
02 Nov 20221,468.251,468.251,443.251,451.251,451.2515,516
01 Nov 20221,459.001,471.251,446.501,469.001,469.0019,704
31 Oct 20221,432.001,461.751,429.751,461.001,461.0024,043
30 Oct 20221,427.751,438.001,414.001,434.751,434.7515,508
27 Oct 20221,408.501,417.751,397.001,416.251,416.2515,535
26 Oct 20221,409.001,419.751,404.751,409.501,409.509,608
25 Oct 20221,407.501,424.001,405.251,409.251,409.2513,657
24 Oct 20221,396.751,411.751,392.001,409.001,409.0014,395
23 Oct 20221,416.501,416.501,393.751,396.501,396.5012,647
20 Oct 20221,411.501,421.501,399.251,419.001,419.0011,904
19 Oct 20221,398.251,420.001,397.501,414.501,414.5012,415
18 Oct 20221,395.501,403.251,383.501,399.751,399.7512,010
17 Oct 20221,404.751,411.251,389.001,397.501,397.5013,085
16 Oct 20221,406.501,416.251,400.001,407.001,407.0013,360
13 Oct 20221,420.751,436.501,407.501,409.001,409.0012,028
12 Oct 20221,418.001,427.751,403.251,421.751,421.7517,827
11 Oct 20221,403.001,435.001,397.501,419.001,419.0021,453
10 Oct 20221,403.001,413.751,395.251,405.251,405.2511,097
09 Oct 20221,396.251,424.751,396.001,403.501,403.5014,291
06 Oct 20221,389.751,401.751,383.751,397.251,397.2516,743
05 Oct 20221,396.501,404.001,380.001,389.751,389.7514,353
04 Oct 20221,409.501,412.001,389.251,397.501,397.5012,345
03 Oct 20221,399.001,420.251,396.001,410.501,410.5015,873
02 Oct 20221,390.001,402.501,388.001,399.501,399.5017,967
29 Sept 20221,429.001,443.251,389.501,390.501,390.5020,063
28 Sept 20221,426.001,440.001,422.001,429.001,429.0010,360
27 Sept 20221,420.751,427.001,406.501,425.001,425.0012,578
26 Sept 20221,421.501,444.001,419.251,420.501,420.5011,081
25 Sept 20221,435.751,443.751,419.251,421.751,421.759,545
22 Sept 20221,464.501,466.251,433.751,437.501,437.509,132
21 Sept 20221,465.501,484.001,458.751,467.751,467.759,716
20 Sept 20221,485.251,494.251,469.251,470.751,470.759,500
19 Sept 20221,471.251,494.001,461.001,487.001,487.0010,875
18 Sept 20221,453.001,472.251,448.251,471.251,471.257,519
15 Sept 20221,456.501,461.001,442.251,457.001,457.007,966
14 Sept 20221,463.501,474.251,453.001,458.751,458.7510,712
13 Sept 20221,480.251,491.751,459.751,461.751,461.7513,175
12 Sept 20221,485.751,504.001,479.251,483.251,483.2516,540
11 Sept 20221,419.501,490.251,413.751,488.001,488.0026,665
08 Sept 20221,401.001,425.251,401.001,423.001,423.007,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...