Singapore markets open in 8 hours 33 minutes

Soybean Futures,Aug-2023 (ZSQ23.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,456.75-5.50 (-0.38%)
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 20231,461.001,467.001,454.001,456.751,456.752,272
26 Jan 20231,451.001,465.001,445.751,462.251,462.252,810
25 Jan 20231,441.001,450.501,431.501,449.251,449.252,458
24 Jan 20231,442.001,452.251,438.501,440.501,440.501,760
23 Jan 20231,447.501,448.001,431.251,440.501,440.502,451
20 Jan 20231,465.501,466.751,452.251,453.501,453.501,883
19 Jan 20231,473.501,476.751,460.251,465.751,465.752,312
18 Jan 20231,496.001,501.251,467.001,476.501,476.503,013
17 Jan 20231,482.751,496.501,477.751,496.251,496.252,427
16 Jan 2023------
13 Jan 20231,488.501,491.251,479.251,489.751,489.753,212
12 Jan 20231,474.251,495.001,470.001,486.751,486.753,290
11 Jan 20231,466.251,481.501,466.251,470.751,470.752,406
10 Jan 20231,465.501,482.001,460.751,468.001,468.002,056
09 Jan 20231,482.751,483.001,470.501,472.001,472.001,610
06 Jan 20231,463.751,482.001,463.251,478.251,478.252,591
05 Jan 20231,476.001,476.751,455.501,459.251,459.252,187
04 Jan 20231,485.251,490.001,469.501,471.501,471.501,228
03 Jan 20231,507.001,509.501,477.251,479.251,479.251,621
02 Jan 2023------
30 Dec 20221,504.251,518.501,503.501,507.251,507.252,465
29 Dec 20221,498.251,508.501,498.001,502.751,502.751,813
28 Dec 20221,477.001,503.001,477.001,500.251,500.251,983
27 Dec 20221,481.751,501.501,474.251,477.251,477.252,775
26 Dec 2022------
23 Dec 20221,458.501,475.251,458.501,472.751,472.75751
22 Dec 20221,470.751,471.251,455.501,458.501,458.50806
21 Dec 20221,464.251,473.501,464.251,469.001,469.00824
20 Dec 20221,453.751,471.251,450.501,465.001,465.001,109
19 Dec 20221,455.001,462.001,450.751,451.251,451.251,332
16 Dec 20221,464.001,469.501,454.501,467.001,467.00774
15 Dec 20221,467.501,470.501,457.251,462.501,462.50935
14 Dec 20221,464.501,472.751,458.751,469.501,469.501,477
13 Dec 20221,457.501,476.501,456.001,469.501,469.501,550
12 Dec 20221,469.751,470.501,451.251,453.751,453.751,818
09 Dec 20221,475.001,481.001,470.501,474.751,474.751,278
08 Dec 20221,469.001,481.751,467.001,476.751,476.752,005
07 Dec 20221,455.001,473.751,454.501,470.001,470.002,197
06 Dec 20221,445.501,469.001,444.501,455.251,455.252,561
05 Dec 20221,441.001,450.751,438.501,440.751,440.751,818
02 Dec 20221,432.251,445.001,428.251,441.001,441.001,520
01 Dec 20221,458.501,464.751,425.501,430.501,430.502,049
30 Nov 20221,460.251,473.251,458.501,465.751,465.751,377
29 Nov 20221,451.251,465.001,451.001,459.251,459.25986
28 Nov 20221,426.251,455.751,424.251,454.751,454.751,434
25 Nov 20221,430.501,445.001,430.501,435.501,435.50734
23 Nov 20221,430.501,437.751,424.251,434.251,434.25991
22 Nov 20221,430.501,438.751,426.251,430.751,430.751,298
21 Nov 20221,417.501,434.001,417.001,433.751,433.75934
18 Nov 20221,418.751,427.251,411.001,426.001,426.00988
17 Nov 20221,425.251,425.251,408.751,415.501,415.501,185
16 Nov 20221,443.251,443.501,422.751,427.251,427.251,077
15 Nov 20221,436.751,457.501,430.501,450.501,450.501,232
14 Nov 20221,438.001,440.501,429.251,436.001,436.00861
11 Nov 20221,435.501,452.501,435.501,443.001,443.001,043
10 Nov 20221,442.751,447.251,418.251,419.751,419.751,449
09 Nov 20221,443.751,450.001,431.751,445.501,445.502,992
08 Nov 20221,451.501,453.001,443.001,445.001,445.002,055
07 Nov 20221,450.501,465.001,447.001,450.251,450.252,006
03 Nov 20221,439.501,462.001,439.251,459.501,459.502,690
02 Nov 20221,447.751,452.751,428.751,436.751,436.751,606
01 Nov 20221,441.251,454.501,432.501,453.251,453.252,921
31 Oct 20221,421.251,445.251,418.001,444.251,444.253,459
30 Oct 20221,417.751,423.751,403.251,422.251,422.251,818
27 Oct 20221,394.751,406.501,387.251,405.001,405.001,744
26 Oct 20221,399.001,407.751,394.751,397.501,397.50774
25 Oct 20221,397.001,411.751,396.001,398.751,398.75799
24 Oct 20221,388.251,401.501,383.001,399.751,399.75767
23 Oct 20221,402.001,402.501,385.001,386.751,386.75458
20 Oct 20221,400.251,408.501,388.751,406.251,406.25403
19 Oct 20221,391.751,406.751,387.001,402.001,402.00378
18 Oct 20221,389.251,391.751,375.001,390.001,390.00476
17 Oct 20221,392.001,399.001,379.001,387.751,387.75448
16 Oct 20221,398.001,405.251,390.751,395.501,395.50263
13 Oct 20221,408.751,426.001,397.001,399.501,399.50665
12 Oct 20221,403.501,415.001,392.751,411.251,411.251,040
11 Oct 20221,393.001,421.251,389.251,405.751,405.751,225
10 Oct 20221,400.501,404.501,388.751,396.501,396.50364
09 Oct 20221,394.751,414.501,393.501,395.501,395.50662
06 Oct 20221,384.251,393.751,379.751,390.251,390.25883
05 Oct 20221,392.751,395.501,374.751,384.251,384.251,080
04 Oct 20221,400.751,402.001,382.001,390.001,390.001,442
03 Oct 20221,387.251,408.501,384.001,401.251,401.25387
02 Oct 20221,383.001,393.001,377.501,387.251,387.25865
29 Sept 20221,413.501,423.251,378.501,379.251,379.251,084
28 Sept 20221,411.001,420.751,407.001,411.251,411.25728
27 Sept 20221,399.501,408.251,389.751,406.501,406.50581
26 Sept 20221,406.251,422.751,401.001,401.501,401.50459
25 Sept 20221,410.751,418.501,402.501,403.251,403.25334
22 Sept 20221,443.001,444.001,415.751,418.001,418.00867
21 Sept 20221,440.251,459.251,440.001,446.501,446.50475
20 Sept 20221,456.251,466.001,446.001,447.501,447.50725
19 Sept 20221,450.751,467.501,439.251,461.001,461.00215
18 Sept 20221,434.751,447.251,422.251,447.251,447.25180
15 Sept 20221,428.001,432.251,419.001,430.751,430.75194
14 Sept 20221,438.001,446.001,431.001,432.001,432.00226
13 Sept 20221,453.251,460.751,434.501,436.001,436.00390
12 Sept 20221,455.501,470.501,450.751,456.251,456.251,094
11 Sept 20221,408.251,460.501,408.251,459.001,459.001,009
08 Sept 20221,387.251,405.001,387.251,403.501,403.5032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...