ZSN23.CBT - Soybean Futures,Jul-2023

CBOT - CBOT Delayed Price. Currency in USX
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20231,329.001,355.251,322.001,352.001,352.00108,797
01 Jun 20231,299.751,335.251,299.251,329.501,329.50132,076
31 May 20231,298.001,302.751,270.751,299.751,299.75137,386
30 May 20231,337.251,337.251,294.251,296.501,296.50128,256
29 May 2023------
26 May 20231,323.751,343.501,322.001,337.251,337.25104,197
25 May 20231,324.251,333.501,305.001,324.001,324.00131,878
24 May 20231,322.501,337.751,316.001,324.501,324.5095,312
23 May 20231,341.001,341.251,315.501,322.501,322.50111,359
22 May 20231,308.251,344.251,304.751,341.251,341.25143,213
19 May 20231,333.251,345.001,304.751,307.251,307.25135,856
18 May 20231,336.501,348.001,323.251,333.251,333.25124,325
17 May 20231,365.001,365.751,332.751,337.001,337.00145,517
16 May 20231,400.001,401.751,358.751,364.001,364.00149,242
15 May 20231,388.751,411.501,386.251,400.751,400.75111,854
12 May 20231,405.251,416.751,388.501,390.001,390.00124,961
11 May 20231,403.001,413.501,385.251,405.501,405.50117,774
10 May 20231,414.501,418.251,402.501,404.001,404.0091,083
09 May 20231,432.251,432.501,410.501,414.251,414.25102,276
08 May 20231,436.501,446.751,430.001,433.751,433.7588,249
05 May 20231,417.001,438.751,416.001,436.501,436.5098,676
04 May 20231,415.251,423.501,405.001,417.751,417.7598,587
03 May 20231,411.001,418.751,392.251,417.501,417.50129,015
02 May 20231,427.001,440.001,408.001,410.751,410.75110,515
01 May 20231,419.251,429.251,413.001,427.501,427.5077,070
28 Apr 20231,406.501,423.501,396.501,419.251,419.25140,642
27 Apr 20231,414.751,417.251,401.751,403.751,403.75134,937
26 Apr 20231,417.751,428.251,412.001,414.751,414.75151,492
25 Apr 20231,434.501,439.751,411.251,417.501,417.50181,764
24 Apr 20231,450.251,462.251,434.001,436.001,436.00149,433
21 Apr 20231,467.751,469.501,444.251,449.001,449.00159,617
20 Apr 20231,476.501,477.001,460.751,468.501,468.50124,845
19 Apr 20231,488.751,493.251,477.501,478.751,478.75114,328
18 Apr 20231,485.001,501.001,481.501,491.001,491.00117,213
17 Apr 20231,468.001,487.251,463.751,485.501,485.5097,585
14 Apr 20231,474.001,476.751,459.501,467.251,467.25100,214
13 Apr 20231,471.751,489.251,470.001,473.251,473.25107,964
12 Apr 20231,471.251,477.501,465.001,472.251,472.25110,360
11 Apr 20231,461.751,480.001,460.251,471.251,471.25119,871
10 Apr 20231,461.001,468.751,456.251,461.751,461.7583,272
06 Apr 20231,478.501,479.751,455.751,462.501,462.50-
05 Apr 20231,483.251,491.001,471.001,477.751,477.7597,867
04 Apr 20231,492.001,495.001,476.001,482.751,482.7574,141
03 Apr 20231,480.001,500.501,479.751,495.001,495.0089,933
31 Mar 20231,445.751,483.001,440.251,475.501,475.50107,907
30 Mar 20231,450.001,454.001,445.001,447.001,447.0069,643
29 Mar 20231,443.001,453.751,437.001,450.751,450.7563,756
28 Mar 20231,420.001,446.751,418.251,444.501,444.5068,709
27 Mar 20231,406.001,423.501,401.251,420.751,420.7553,101
24 Mar 20231,398.501,411.001,383.751,406.251,406.2587,385
23 Mar 20231,426.001,431.001,393.751,398.501,398.5098,415
22 Mar 20231,448.501,452.501,422.501,425.001,425.0084,373
21 Mar 20231,464.751,476.251,446.751,448.501,448.5057,548
20 Mar 20231,458.001,468.251,442.751,466.751,466.7569,546
17 Mar 20231,476.751,482.501,455.751,461.251,461.2565,606
16 Mar 20231,474.001,483.751,462.501,476.001,476.0054,178
15 Mar 20231,480.751,487.501,467.001,474.501,474.5059,870
14 Mar 20231,478.001,484.501,471.751,481.751,481.7540,961
13 Mar 20231,501.751,504.001,478.751,479.001,479.0055,293
10 Mar 20231,499.501,503.501,486.251,494.751,494.7546,137
09 Mar 20231,505.501,516.251,493.001,498.751,498.7560,203
08 Mar 20231,504.501,522.251,500.251,506.251,506.2550,035
07 Mar 20231,516.251,519.501,502.501,504.751,504.7545,943
06 Mar 20231,507.001,525.251,498.001,516.751,516.7562,330
03 Mar 20231,496.751,511.501,495.251,506.001,506.0049,004
02 Mar 20231,484.501,503.251,479.251,498.001,498.0048,144
01 Mar 20231,472.001,489.251,470.001,484.501,484.5055,446
28 Feb 20231,502.001,502.751,468.251,469.501,469.5069,944
27 Feb 20231,508.501,512.751,497.251,501.501,501.5046,267
24 Feb 20231,519.751,526.501,506.251,508.501,508.5045,034
23 Feb 20231,527.751,531.251,518.501,519.501,519.5031,692
22 Feb 20231,534.751,541.501,525.251,527.501,527.5034,924
21 Feb 20231,522.501,537.001,522.501,536.751,536.7542,133
17 Feb 20231,511.751,518.751,510.501,514.501,514.5023,572
16 Feb 20231,509.501,517.251,504.751,513.001,513.0037,948
15 Feb 20231,517.751,518.501,500.001,510.501,510.5029,788
14 Feb 20231,524.251,526.001,515.501,519.251,519.2531,509
13 Feb 20231,520.751,534.001,518.001,525.501,525.5041,139
10 Feb 20231,500.251,523.001,497.501,522.501,522.5043,052
09 Feb 20231,504.501,516.001,496.751,502.751,502.7537,809
08 Feb 20231,503.501,514.251,493.001,506.001,506.0049,698
07 Feb 20231,506.001,513.501,497.751,504.251,504.2539,506
06 Feb 20231,519.001,519.751,502.251,507.001,507.0036,794
03 Feb 20231,517.501,522.251,509.251,516.501,516.5030,658
02 Feb 20231,510.001,523.501,510.001,518.501,518.5030,532
01 Feb 20231,518.751,522.501,497.251,508.001,508.0037,219
31 Jan 20231,516.501,522.751,506.751,518.751,518.7539,589
30 Jan 20231,501.001,521.751,501.001,519.501,519.5032,961
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...