Singapore markets open in 4 hours 28 minutes

Soybean Futures,Jul-2024 (ZSN24.CBT)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,134.50-8.25 (-0.72%)
As of 01:15PM EDT. Market open.
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20241,134.501,134.501,134.501,134.501,134.50108
11 Jul 20241,145.001,145.001,137.001,142.751,142.75108
10 Jul 20241,165.251,165.251,135.751,141.251,141.25698
09 Jul 20241,177.001,185.001,160.001,161.501,161.50839
08 Jul 20241,181.751,181.751,167.251,174.251,174.25985
05 Jul 20241,172.251,191.501,172.251,188.501,188.50812
03 Jul 20241,162.251,180.251,162.001,176.501,176.50924
02 Jul 20241,159.251,175.001,159.251,165.001,165.001,375
01 Jul 20241,148.251,161.751,148.251,159.501,159.501,313
28 Jun 20241,152.001,167.001,146.251,150.501,150.504,183
27 Jun 20241,161.501,169.501,150.751,152.251,152.2532,512
26 Jun 20241,163.001,177.501,160.001,162.751,162.7567,870
25 Jun 20241,175.001,180.001,157.751,163.251,163.2583,116
24 Jun 20241,160.501,179.501,156.251,175.251,175.2588,889
21 Jun 20241,156.001,168.751,156.001,160.501,160.50111,374
20 Jun 20241,173.001,175.751,155.001,155.251,155.25146,080
18 Jun 20241,158.251,175.751,156.501,174.001,174.00148,950
17 Jun 20241,179.001,179.001,157.501,157.751,157.75138,815
14 Jun 20241,188.751,189.001,178.001,179.751,179.75132,144
13 Jun 20241,177.001,191.251,171.001,189.501,189.50149,824
12 Jun 20241,177.251,186.501,171.001,177.251,177.25161,099
11 Jun 20241,188.251,193.001,177.001,178.001,178.00160,774
10 Jun 20241,179.251,190.751,175.501,188.251,188.25139,377
07 Jun 20241,200.501,202.501,174.251,179.251,179.25175,688
06 Jun 20241,176.501,204.501,176.001,200.001,200.00162,161
05 Jun 20241,180.251,191.751,175.251,177.251,177.25154,196
04 Jun 20241,184.001,189.501,176.001,179.001,179.00145,530
03 Jun 20241,204.251,205.501,182.501,184.501,184.50119,994
31 May 20241,209.751,223.751,202.751,205.001,205.00106,393
30 May 20241,213.001,220.001,207.251,209.751,209.75107,751
29 May 20241,229.001,231.251,212.501,214.001,214.00123,723
28 May 20241,250.251,254.751,226.251,229.501,229.50140,138
24 May 20241,239.001,251.001,236.001,248.001,248.00107,257
23 May 20241,245.751,258.251,236.001,239.251,239.25136,099
22 May 20241,235.001,249.751,233.251,246.251,246.25125,072
21 May 20241,246.501,249.251,230.001,236.251,236.25126,275
20 May 20241,227.251,250.751,224.001,248.001,248.00171,388
17 May 20241,216.501,231.251,215.251,228.001,228.00133,101
16 May 20241,214.001,219.751,210.001,216.251,216.2599,241
15 May 20241,215.001,232.251,209.501,213.501,213.50124,938
14 May 20241,219.251,222.501,203.501,214.501,214.50115,517
13 May 20241,219.001,228.251,211.501,219.501,219.50132,053
10 May 20241,210.251,222.501,204.501,219.001,219.00149,162
09 May 20241,227.751,236.751,206.251,208.501,208.50151,107
08 May 20241,244.001,248.001,225.501,227.751,227.75151,411
07 May 20241,247.001,256.501,240.251,246.501,246.50189,975
06 May 20241,214.751,251.251,207.001,248.751,248.75227,964
03 May 20241,198.251,216.501,197.751,215.001,215.00166,937
02 May 20241,170.251,201.751,170.251,199.001,199.00189,776
01 May 20241,161.001,171.501,156.251,170.251,170.2588,675
30 Apr 20241,182.001,184.001,158.751,163.001,163.00153,691
29 Apr 20241,176.001,190.251,175.001,182.001,182.00173,726
26 Apr 20241,179.001,181.001,172.501,177.251,177.25136,038
25 Apr 20241,180.251,183.501,166.751,179.751,179.75173,908
24 Apr 20241,181.001,191.751,179.251,181.501,181.50155,917
23 Apr 20241,176.501,184.251,173.001,182.001,182.00144,321
22 Apr 20241,162.501,182.251,159.751,176.501,176.50151,665
19 Apr 20241,148.251,168.001,145.751,165.751,165.75136,568
18 Apr 20241,164.001,164.501,147.751,149.001,149.00113,387
17 Apr 20241,160.501,169.501,156.751,164.251,164.2590,616
16 Apr 20241,171.501,177.251,158.001,160.001,160.00125,405
15 Apr 20241,185.251,188.501,169.001,172.001,172.0089,743
12 Apr 20241,170.501,192.751,167.001,186.751,186.75116,205
11 Apr 20241,177.001,179.751,163.751,172.501,172.50119,984
10 Apr 20241,186.751,193.251,176.251,178.001,178.00109,723
09 Apr 20241,194.251,197.501,185.501,187.751,187.7598,489
08 Apr 20241,198.501,204.251,193.501,194.251,194.25116,540
05 Apr 20241,190.251,202.251,185.001,196.751,196.75107,538
04 Apr 20241,195.251,199.501,183.501,192.251,192.2577,082
03 Apr 20241,189.001,200.001,182.251,195.251,195.25102,991
02 Apr 20241,199.501,212.501,184.751,187.751,187.75102,108
01 Apr 20241,209.251,215.751,196.001,199.501,199.5068,993
28 Mar 20241,205.501,213.001,191.001,205.251,205.2592,979
27 Mar 20241,210.001,211.501,203.501,206.501,206.5061,058
26 Mar 20241,220.001,221.001,211.501,212.501,212.5069,388
25 Mar 20241,206.501,222.501,200.751,221.751,221.7556,442
22 Mar 20241,224.751,224.751,202.251,205.501,205.5054,941
21 Mar 20241,223.251,240.001,218.001,225.751,225.7572,922
20 Mar 20241,200.251,225.001,198.001,223.251,223.2581,197
19 Mar 20241,202.251,206.751,196.001,200.251,200.2557,441
18 Mar 20241,212.501,220.251,201.251,202.251,202.2543,328
15 Mar 20241,208.251,213.751,198.001,212.501,212.5058,236
14 Mar 20241,209.751,230.751,205.251,209.751,209.7586,386
13 Mar 20241,204.501,212.501,196.501,210.251,210.2573,658
12 Mar 20241,191.251,209.001,188.751,208.501,208.5065,011
11 Mar 20241,196.001,199.751,186.001,191.751,191.7571,020
08 Mar 20241,175.251,196.251,164.751,195.501,195.5083,594
07 Mar 20241,159.251,176.751,157.751,176.001,176.0064,514
06 Mar 20241,158.751,163.251,151.001,158.751,158.7551,050
05 Mar 20241,165.251,168.251,157.501,159.001,159.0049,990
04 Mar 20241,162.001,175.501,161.751,165.251,165.2544,399
01 Mar 20241,149.501,162.001,148.001,161.251,161.2542,299
29 Feb 20241,155.501,159.751,140.501,151.251,151.2560,572
28 Feb 20241,152.251,161.001,144.751,155.751,155.7537,571
27 Feb 20241,154.501,171.501,149.501,151.501,151.5057,147
26 Feb 20241,155.501,160.251,143.751,155.251,155.2555,356
23 Feb 20241,160.751,167.501,148.251,151.251,151.2559,591
22 Feb 20241,174.001,180.501,160.251,160.751,160.7556,917
21 Feb 20241,192.001,192.001,171.251,174.001,174.0040,335
20 Feb 20241,189.501,199.751,185.501,192.001,192.0037,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...