ZSN23.CBT - Soybean Futures,Jul-2023
CBOT - CBOT Delayed Price. Currency in USX
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 1,329.00 | 1,355.25 | 1,322.00 | 1,352.00 | 1,352.00 | 108,797 |
| 01 Jun 2023 | 1,299.75 | 1,335.25 | 1,299.25 | 1,329.50 | 1,329.50 | 132,076 |
| 31 May 2023 | 1,298.00 | 1,302.75 | 1,270.75 | 1,299.75 | 1,299.75 | 137,386 |
| 30 May 2023 | 1,337.25 | 1,337.25 | 1,294.25 | 1,296.50 | 1,296.50 | 128,256 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 1,323.75 | 1,343.50 | 1,322.00 | 1,337.25 | 1,337.25 | 104,197 |
| 25 May 2023 | 1,324.25 | 1,333.50 | 1,305.00 | 1,324.00 | 1,324.00 | 131,878 |
| 24 May 2023 | 1,322.50 | 1,337.75 | 1,316.00 | 1,324.50 | 1,324.50 | 95,312 |
| 23 May 2023 | 1,341.00 | 1,341.25 | 1,315.50 | 1,322.50 | 1,322.50 | 111,359 |
| 22 May 2023 | 1,308.25 | 1,344.25 | 1,304.75 | 1,341.25 | 1,341.25 | 143,213 |
| 19 May 2023 | 1,333.25 | 1,345.00 | 1,304.75 | 1,307.25 | 1,307.25 | 135,856 |
| 18 May 2023 | 1,336.50 | 1,348.00 | 1,323.25 | 1,333.25 | 1,333.25 | 124,325 |
| 17 May 2023 | 1,365.00 | 1,365.75 | 1,332.75 | 1,337.00 | 1,337.00 | 145,517 |
| 16 May 2023 | 1,400.00 | 1,401.75 | 1,358.75 | 1,364.00 | 1,364.00 | 149,242 |
| 15 May 2023 | 1,388.75 | 1,411.50 | 1,386.25 | 1,400.75 | 1,400.75 | 111,854 |
| 12 May 2023 | 1,405.25 | 1,416.75 | 1,388.50 | 1,390.00 | 1,390.00 | 124,961 |
| 11 May 2023 | 1,403.00 | 1,413.50 | 1,385.25 | 1,405.50 | 1,405.50 | 117,774 |
| 10 May 2023 | 1,414.50 | 1,418.25 | 1,402.50 | 1,404.00 | 1,404.00 | 91,083 |
| 09 May 2023 | 1,432.25 | 1,432.50 | 1,410.50 | 1,414.25 | 1,414.25 | 102,276 |
| 08 May 2023 | 1,436.50 | 1,446.75 | 1,430.00 | 1,433.75 | 1,433.75 | 88,249 |
| 05 May 2023 | 1,417.00 | 1,438.75 | 1,416.00 | 1,436.50 | 1,436.50 | 98,676 |
| 04 May 2023 | 1,415.25 | 1,423.50 | 1,405.00 | 1,417.75 | 1,417.75 | 98,587 |
| 03 May 2023 | 1,411.00 | 1,418.75 | 1,392.25 | 1,417.50 | 1,417.50 | 129,015 |
| 02 May 2023 | 1,427.00 | 1,440.00 | 1,408.00 | 1,410.75 | 1,410.75 | 110,515 |
| 01 May 2023 | 1,419.25 | 1,429.25 | 1,413.00 | 1,427.50 | 1,427.50 | 77,070 |
| 28 Apr 2023 | 1,406.50 | 1,423.50 | 1,396.50 | 1,419.25 | 1,419.25 | 140,642 |
| 27 Apr 2023 | 1,414.75 | 1,417.25 | 1,401.75 | 1,403.75 | 1,403.75 | 134,937 |
| 26 Apr 2023 | 1,417.75 | 1,428.25 | 1,412.00 | 1,414.75 | 1,414.75 | 151,492 |
| 25 Apr 2023 | 1,434.50 | 1,439.75 | 1,411.25 | 1,417.50 | 1,417.50 | 181,764 |
| 24 Apr 2023 | 1,450.25 | 1,462.25 | 1,434.00 | 1,436.00 | 1,436.00 | 149,433 |
| 21 Apr 2023 | 1,467.75 | 1,469.50 | 1,444.25 | 1,449.00 | 1,449.00 | 159,617 |
| 20 Apr 2023 | 1,476.50 | 1,477.00 | 1,460.75 | 1,468.50 | 1,468.50 | 124,845 |
| 19 Apr 2023 | 1,488.75 | 1,493.25 | 1,477.50 | 1,478.75 | 1,478.75 | 114,328 |
| 18 Apr 2023 | 1,485.00 | 1,501.00 | 1,481.50 | 1,491.00 | 1,491.00 | 117,213 |
| 17 Apr 2023 | 1,468.00 | 1,487.25 | 1,463.75 | 1,485.50 | 1,485.50 | 97,585 |
| 14 Apr 2023 | 1,474.00 | 1,476.75 | 1,459.50 | 1,467.25 | 1,467.25 | 100,214 |
| 13 Apr 2023 | 1,471.75 | 1,489.25 | 1,470.00 | 1,473.25 | 1,473.25 | 107,964 |
| 12 Apr 2023 | 1,471.25 | 1,477.50 | 1,465.00 | 1,472.25 | 1,472.25 | 110,360 |
| 11 Apr 2023 | 1,461.75 | 1,480.00 | 1,460.25 | 1,471.25 | 1,471.25 | 119,871 |
| 10 Apr 2023 | 1,461.00 | 1,468.75 | 1,456.25 | 1,461.75 | 1,461.75 | 83,272 |
| 06 Apr 2023 | 1,478.50 | 1,479.75 | 1,455.75 | 1,462.50 | 1,462.50 | - |
| 05 Apr 2023 | 1,483.25 | 1,491.00 | 1,471.00 | 1,477.75 | 1,477.75 | 97,867 |
| 04 Apr 2023 | 1,492.00 | 1,495.00 | 1,476.00 | 1,482.75 | 1,482.75 | 74,141 |
| 03 Apr 2023 | 1,480.00 | 1,500.50 | 1,479.75 | 1,495.00 | 1,495.00 | 89,933 |
| 31 Mar 2023 | 1,445.75 | 1,483.00 | 1,440.25 | 1,475.50 | 1,475.50 | 107,907 |
| 30 Mar 2023 | 1,450.00 | 1,454.00 | 1,445.00 | 1,447.00 | 1,447.00 | 69,643 |
| 29 Mar 2023 | 1,443.00 | 1,453.75 | 1,437.00 | 1,450.75 | 1,450.75 | 63,756 |
| 28 Mar 2023 | 1,420.00 | 1,446.75 | 1,418.25 | 1,444.50 | 1,444.50 | 68,709 |
| 27 Mar 2023 | 1,406.00 | 1,423.50 | 1,401.25 | 1,420.75 | 1,420.75 | 53,101 |
| 24 Mar 2023 | 1,398.50 | 1,411.00 | 1,383.75 | 1,406.25 | 1,406.25 | 87,385 |
| 23 Mar 2023 | 1,426.00 | 1,431.00 | 1,393.75 | 1,398.50 | 1,398.50 | 98,415 |
| 22 Mar 2023 | 1,448.50 | 1,452.50 | 1,422.50 | 1,425.00 | 1,425.00 | 84,373 |
| 21 Mar 2023 | 1,464.75 | 1,476.25 | 1,446.75 | 1,448.50 | 1,448.50 | 57,548 |
| 20 Mar 2023 | 1,458.00 | 1,468.25 | 1,442.75 | 1,466.75 | 1,466.75 | 69,546 |
| 17 Mar 2023 | 1,476.75 | 1,482.50 | 1,455.75 | 1,461.25 | 1,461.25 | 65,606 |
| 16 Mar 2023 | 1,474.00 | 1,483.75 | 1,462.50 | 1,476.00 | 1,476.00 | 54,178 |
| 15 Mar 2023 | 1,480.75 | 1,487.50 | 1,467.00 | 1,474.50 | 1,474.50 | 59,870 |
| 14 Mar 2023 | 1,478.00 | 1,484.50 | 1,471.75 | 1,481.75 | 1,481.75 | 40,961 |
| 13 Mar 2023 | 1,501.75 | 1,504.00 | 1,478.75 | 1,479.00 | 1,479.00 | 55,293 |
| 10 Mar 2023 | 1,499.50 | 1,503.50 | 1,486.25 | 1,494.75 | 1,494.75 | 46,137 |
| 09 Mar 2023 | 1,505.50 | 1,516.25 | 1,493.00 | 1,498.75 | 1,498.75 | 60,203 |
| 08 Mar 2023 | 1,504.50 | 1,522.25 | 1,500.25 | 1,506.25 | 1,506.25 | 50,035 |
| 07 Mar 2023 | 1,516.25 | 1,519.50 | 1,502.50 | 1,504.75 | 1,504.75 | 45,943 |
| 06 Mar 2023 | 1,507.00 | 1,525.25 | 1,498.00 | 1,516.75 | 1,516.75 | 62,330 |
| 03 Mar 2023 | 1,496.75 | 1,511.50 | 1,495.25 | 1,506.00 | 1,506.00 | 49,004 |
| 02 Mar 2023 | 1,484.50 | 1,503.25 | 1,479.25 | 1,498.00 | 1,498.00 | 48,144 |
| 01 Mar 2023 | 1,472.00 | 1,489.25 | 1,470.00 | 1,484.50 | 1,484.50 | 55,446 |
| 28 Feb 2023 | 1,502.00 | 1,502.75 | 1,468.25 | 1,469.50 | 1,469.50 | 69,944 |
| 27 Feb 2023 | 1,508.50 | 1,512.75 | 1,497.25 | 1,501.50 | 1,501.50 | 46,267 |
| 24 Feb 2023 | 1,519.75 | 1,526.50 | 1,506.25 | 1,508.50 | 1,508.50 | 45,034 |
| 23 Feb 2023 | 1,527.75 | 1,531.25 | 1,518.50 | 1,519.50 | 1,519.50 | 31,692 |
| 22 Feb 2023 | 1,534.75 | 1,541.50 | 1,525.25 | 1,527.50 | 1,527.50 | 34,924 |
| 21 Feb 2023 | 1,522.50 | 1,537.00 | 1,522.50 | 1,536.75 | 1,536.75 | 42,133 |
| 17 Feb 2023 | 1,511.75 | 1,518.75 | 1,510.50 | 1,514.50 | 1,514.50 | 23,572 |
| 16 Feb 2023 | 1,509.50 | 1,517.25 | 1,504.75 | 1,513.00 | 1,513.00 | 37,948 |
| 15 Feb 2023 | 1,517.75 | 1,518.50 | 1,500.00 | 1,510.50 | 1,510.50 | 29,788 |
| 14 Feb 2023 | 1,524.25 | 1,526.00 | 1,515.50 | 1,519.25 | 1,519.25 | 31,509 |
| 13 Feb 2023 | 1,520.75 | 1,534.00 | 1,518.00 | 1,525.50 | 1,525.50 | 41,139 |
| 10 Feb 2023 | 1,500.25 | 1,523.00 | 1,497.50 | 1,522.50 | 1,522.50 | 43,052 |
| 09 Feb 2023 | 1,504.50 | 1,516.00 | 1,496.75 | 1,502.75 | 1,502.75 | 37,809 |
| 08 Feb 2023 | 1,503.50 | 1,514.25 | 1,493.00 | 1,506.00 | 1,506.00 | 49,698 |
| 07 Feb 2023 | 1,506.00 | 1,513.50 | 1,497.75 | 1,504.25 | 1,504.25 | 39,506 |
| 06 Feb 2023 | 1,519.00 | 1,519.75 | 1,502.25 | 1,507.00 | 1,507.00 | 36,794 |
| 03 Feb 2023 | 1,517.50 | 1,522.25 | 1,509.25 | 1,516.50 | 1,516.50 | 30,658 |
| 02 Feb 2023 | 1,510.00 | 1,523.50 | 1,510.00 | 1,518.50 | 1,518.50 | 30,532 |
| 01 Feb 2023 | 1,518.75 | 1,522.50 | 1,497.25 | 1,508.00 | 1,508.00 | 37,219 |
| 31 Jan 2023 | 1,516.50 | 1,522.75 | 1,506.75 | 1,518.75 | 1,518.75 | 39,589 |
| 30 Jan 2023 | 1,501.00 | 1,521.75 | 1,501.00 | 1,519.50 | 1,519.50 | 32,961 |
| 27 Jan 2023 | 1,502.75 | 1,509.00 | 1,493.75 | 1,496.00 | 1,496.00 | 25,264 |
| 26 Jan 2023 | 1,491.25 | 1,507.25 | 1,485.25 | 1,504.50 | 1,504.50 | 30,761 |
| 25 Jan 2023 | 1,480.00 | 1,490.25 | 1,469.25 | 1,488.25 | 1,488.25 | 27,084 |
| 24 Jan 2023 | 1,481.25 | 1,494.00 | 1,477.25 | 1,479.75 | 1,479.75 | 29,065 |
| 23 Jan 2023 | 1,487.00 | 1,488.25 | 1,469.50 | 1,480.00 | 1,480.00 | 32,548 |
| 20 Jan 2023 | 1,503.50 | 1,507.50 | 1,491.50 | 1,493.00 | 1,493.00 | 30,382 |
| 19 Jan 2023 | 1,512.50 | 1,516.25 | 1,497.75 | 1,503.75 | 1,503.75 | 39,294 |
| 18 Jan 2023 | 1,529.25 | 1,539.75 | 1,504.25 | 1,515.00 | 1,515.00 | 41,141 |
| 17 Jan 2023 | 1,518.25 | 1,534.25 | 1,512.00 | 1,533.50 | 1,533.50 | 35,497 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,518.75 | 1,527.50 | 1,511.25 | 1,525.00 | 1,525.00 | 30,847 |
| 12 Jan 2023 | 1,497.75 | 1,526.75 | 1,497.75 | 1,518.50 | 1,518.50 | 39,093 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.