Singapore markets closed

Soybean Futures,Jul-2023 (ZSN23.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,511.50-8.00 (-0.53%)
As of 06:19AM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20231,516.501,519.251,510.001,511.501,511.502,690
30 Jan 20231,501.001,521.751,501.001,519.501,519.5025,264
27 Jan 20231,502.751,509.001,493.751,496.001,496.0025,264
26 Jan 20231,491.251,507.251,485.251,504.501,504.5030,761
25 Jan 20231,480.001,490.251,469.251,488.251,488.2527,084
24 Jan 20231,481.251,494.001,477.251,479.751,479.7529,065
23 Jan 20231,487.001,488.251,469.501,480.001,480.0032,548
20 Jan 20231,503.501,507.501,491.501,493.001,493.0030,382
19 Jan 20231,512.501,516.251,497.751,503.751,503.7539,294
18 Jan 20231,529.251,539.751,504.251,515.001,515.0041,141
17 Jan 20231,518.251,534.251,512.001,533.501,533.5035,497
16 Jan 2023------
13 Jan 20231,518.751,527.501,511.251,525.001,525.0030,847
12 Jan 20231,497.751,526.751,497.751,518.501,518.5039,093
11 Jan 20231,491.251,505.501,488.251,497.751,497.7519,982
10 Jan 20231,494.751,506.751,482.001,491.501,491.5026,436
09 Jan 20231,503.751,510.251,494.251,495.751,495.7524,724
06 Jan 20231,483.001,506.751,482.001,501.751,501.7523,404
05 Jan 20231,496.501,500.001,475.251,481.001,481.0017,973
04 Jan 20231,506.001,516.251,491.001,493.501,493.5015,314
03 Jan 20231,533.001,537.001,500.501,502.751,502.7524,037
02 Jan 2023------
30 Dec 20221,525.751,546.001,525.001,533.251,533.2514,542
29 Dec 20221,523.001,534.501,521.001,526.751,526.7510,843
28 Dec 20221,500.001,528.001,499.751,525.001,525.0015,678
27 Dec 20221,503.001,529.501,495.751,499.751,499.7520,710
26 Dec 2022------
23 Dec 20221,480.001,496.501,477.751,493.001,493.0010,404
22 Dec 20221,489.501,492.501,475.001,478.251,478.259,481
21 Dec 20221,484.501,495.251,483.751,490.001,490.009,798
20 Dec 20221,471.251,493.001,469.251,485.501,485.5010,376
19 Dec 20221,480.001,484.251,470.001,470.501,470.5010,531
16 Dec 20221,484.251,494.251,475.751,489.501,489.5013,531
15 Dec 20221,488.751,494.501,477.751,483.501,483.5013,975
14 Dec 20221,490.001,496.251,480.001,491.001,491.0015,838
13 Dec 20221,473.251,499.251,473.251,491.751,491.7511,173
12 Dec 20221,495.001,495.001,471.251,474.001,474.0014,215
09 Dec 20221,497.001,505.251,491.001,496.251,496.2512,078
08 Dec 20221,487.501,505.251,485.251,498.751,498.7524,921
07 Dec 20221,473.251,493.751,473.251,489.001,489.0020,236
06 Dec 20221,457.001,488.501,457.001,473.501,473.5014,393
05 Dec 20221,459.001,469.751,455.751,457.751,457.7510,424
02 Dec 20221,450.501,462.251,444.251,458.501,458.5016,007
01 Dec 20221,482.751,487.001,443.001,448.501,448.5018,816
30 Nov 20221,476.001,495.001,475.751,486.001,486.009,653
29 Nov 20221,470.501,485.251,465.251,478.251,478.2522,264
28 Nov 20221,445.751,474.751,440.751,473.251,473.2510,280
25 Nov 20221,451.001,463.251,446.501,453.001,453.006,076
23 Nov 20221,449.001,455.001,439.501,451.001,451.008,045
22 Nov 20221,449.501,455.751,444.501,446.001,446.008,622
21 Nov 20221,440.501,451.001,430.751,450.751,450.758,781
18 Nov 20221,433.751,443.251,426.251,442.251,442.257,463
17 Nov 20221,444.001,444.751,421.751,430.751,430.7511,287
16 Nov 20221,466.001,466.001,437.501,442.751,442.7510,678
15 Nov 20221,451.501,475.501,444.751,468.251,468.2513,490
14 Nov 20221,460.001,463.751,445.751,452.251,452.2511,504
11 Nov 20221,435.751,470.001,435.751,460.001,460.0022,126
10 Nov 20221,464.751,470.751,434.251,435.751,435.7516,886
09 Nov 20221,459.501,468.501,447.501,464.751,464.7516,856
08 Nov 20221,468.001,470.001,458.501,461.501,461.5015,072
07 Nov 20221,472.751,484.751,464.751,468.251,468.2511,026
03 Nov 20221,453.751,480.501,449.751,478.251,478.2514,158
02 Nov 20221,471.251,471.251,446.251,454.001,454.009,445
01 Nov 20221,461.501,473.751,450.001,471.751,471.7513,340
31 Oct 20221,433.751,464.501,433.251,463.501,463.5017,695
30 Oct 20221,429.001,440.001,417.501,438.251,438.2512,302
27 Oct 20221,412.501,421.001,401.001,419.501,419.5014,217
26 Oct 20221,412.751,422.501,408.251,412.501,412.507,840
25 Oct 20221,412.751,427.001,409.001,412.751,412.7512,085
24 Oct 20221,401.001,415.001,396.001,412.751,412.759,896
23 Oct 20221,419.251,419.251,398.251,400.251,400.258,471
20 Oct 20221,416.751,424.501,402.251,422.501,422.5010,752
19 Oct 20221,402.501,422.751,401.251,417.251,417.2511,652
18 Oct 20221,400.001,406.251,387.001,403.251,403.259,787
17 Oct 20221,408.501,413.751,391.751,400.751,400.7510,807
16 Oct 20221,411.501,419.501,404.001,410.001,410.008,278
13 Oct 20221,424.251,441.001,411.501,413.001,413.0011,108
12 Oct 20221,421.001,430.001,406.001,425.501,425.5014,702
11 Oct 20221,401.001,440.001,401.001,421.251,421.2520,981
10 Oct 20221,406.501,417.501,399.751,409.001,409.008,431
09 Oct 20221,400.001,428.501,400.001,407.751,407.7512,081
06 Oct 20221,395.251,405.751,389.251,402.251,402.2511,918
05 Oct 20221,401.251,407.751,384.501,394.751,394.758,434
04 Oct 20221,413.501,416.001,393.501,402.001,402.0010,992
03 Oct 20221,402.001,424.001,398.751,414.751,414.7513,388
02 Oct 20221,391.001,405.501,390.501,402.001,402.0013,540
29 Sept 20221,429.251,442.751,391.751,393.001,393.0018,253
28 Sept 20221,424.251,439.501,423.001,429.501,429.507,406
27 Sept 20221,419.501,426.751,405.751,425.001,425.0010,321
26 Sept 20221,421.001,442.251,418.751,420.001,420.007,101
25 Sept 20221,434.751,442.251,419.001,421.001,421.005,991
22 Sept 20221,463.501,465.251,433.501,436.751,436.758,423
21 Sept 20221,464.751,482.501,457.501,467.251,467.256,592
20 Sept 20221,483.751,492.001,468.001,469.751,469.757,676
19 Sept 20221,469.001,491.251,460.251,485.001,485.008,068
18 Sept 20221,455.501,469.751,445.751,469.501,469.505,831
15 Sept 20221,452.001,458.501,439.001,454.251,454.255,827
14 Sept 20221,460.001,470.251,449.251,455.501,455.508,040
13 Sept 20221,477.251,487.251,456.501,458.501,458.508,698
12 Sept 20221,479.751,498.251,475.251,479.501,479.5012,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...