Singapore markets open in 3 hours 8 minutes

Soybean Futures,Aug-2025 (ZSQ25.CBT)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,200.75+33.00 (+2.83%)
As of 10:54AM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241,176.251,176.251,176.251,176.251,176.25-
18 Apr 20241,167.751,167.751,167.751,167.751,167.75-
17 Apr 20241,176.751,176.751,176.751,176.751,176.75-
16 Apr 20241,175.251,175.251,175.251,175.251,175.251
15 Apr 20241,182.751,182.751,182.751,182.751,182.75-
12 Apr 20241,189.251,189.251,189.251,189.251,189.252
11 Apr 20241,181.251,181.251,181.251,181.251,181.254
10 Apr 20241,184.501,184.501,184.501,184.501,184.50-
09 Apr 20241,190.251,190.251,190.251,190.251,190.25-
08 Apr 20241,196.001,196.001,196.001,196.001,196.00-
05 Apr 20241,197.001,197.001,197.001,197.001,197.002
04 Apr 20241,199.001,199.001,199.001,199.001,199.00-
03 Apr 20241,198.251,198.251,198.251,198.251,198.25-
02 Apr 20241,190.751,190.751,190.751,190.751,190.75-
01 Apr 20241,190.501,190.501,190.501,190.501,190.50-
28 Mar 20241,193.251,193.251,193.251,193.251,193.25-
27 Mar 20241,184.001,184.001,184.001,184.001,184.005
26 Mar 20241,191.251,191.251,191.251,191.251,191.252
25 Mar 20241,199.501,199.501,199.501,199.501,199.501
22 Mar 20241,189.751,189.751,189.751,189.751,189.756
21 Mar 20241,200.751,206.501,200.751,206.501,206.506
20 Mar 20241,203.001,205.001,201.751,205.001,205.0022
19 Mar 20241,192.501,192.501,192.501,192.501,192.50-
18 Mar 20241,190.751,190.751,190.751,190.751,190.75-
15 Mar 20241,198.751,198.751,198.751,198.751,198.754
14 Mar 20241,195.251,195.251,195.251,195.251,195.252
13 Mar 20241,194.501,194.501,194.501,194.501,194.50-
12 Mar 20241,194.501,194.501,194.501,194.501,194.50-
11 Mar 20241,181.501,181.501,181.501,181.501,181.501
08 Mar 20241,182.001,182.001,182.001,182.001,182.00-
07 Mar 20241,163.501,163.501,163.501,163.501,163.50-
06 Mar 20241,156.001,156.001,156.001,156.001,156.00-
05 Mar 20241,157.251,157.251,157.251,157.251,157.25-
04 Mar 20241,159.251,159.251,159.251,159.251,159.25-
01 Mar 20241,152.501,152.501,152.501,152.501,152.50-
29 Feb 20241,146.001,146.001,146.001,146.001,146.00-
28 Feb 20241,148.501,148.501,148.501,148.501,148.50-
27 Feb 20241,144.501,144.501,144.501,144.501,144.50-
26 Feb 20241,145.001,145.001,145.001,145.001,145.003
23 Feb 20241,147.001,147.001,147.001,147.001,147.00-
22 Feb 20241,150.501,150.501,150.501,150.501,150.5030
21 Feb 20241,160.251,160.251,160.251,160.251,160.25-
20 Feb 20241,170.251,170.251,170.251,170.251,170.25-
16 Feb 20241,160.001,160.001,160.001,160.001,160.00-
15 Feb 20241,152.501,152.501,152.501,152.501,152.5011
14 Feb 20241,162.501,162.501,162.501,162.501,162.50-
13 Feb 20241,171.001,171.001,171.001,171.001,171.00-
12 Feb 20241,174.501,174.501,174.501,174.501,174.50-
09 Feb 20241,171.001,171.001,171.001,171.001,171.00-
08 Feb 20241,181.001,181.001,181.001,181.001,181.007
07 Feb 20241,177.751,177.751,177.751,177.751,177.751
06 Feb 20241,182.251,182.251,182.251,182.251,182.25-
05 Feb 20241,181.501,181.501,181.501,181.501,181.502
02 Feb 20241,177.501,177.501,177.501,177.501,177.501
01 Feb 20241,192.501,192.501,192.501,192.501,192.50-
31 Jan 20241,205.501,205.501,205.501,205.501,205.50-
30 Jan 20241,204.001,204.001,204.001,204.001,204.00-
29 Jan 20241,190.001,190.001,190.001,190.001,190.00-
26 Jan 20241,190.501,190.501,190.501,190.501,190.50-
25 Jan 20241,200.751,200.751,200.751,200.751,200.75-
24 Jan 20241,211.001,211.001,211.001,211.001,211.00-
23 Jan 20241,210.001,210.001,210.001,210.001,210.00-
22 Jan 20241,201.751,201.751,201.751,201.751,201.75-
19 Jan 20241,194.251,194.251,194.251,194.251,194.25-
18 Jan 20241,193.751,193.751,193.751,193.751,193.75-
17 Jan 20241,194.751,194.751,194.751,194.751,194.75-
16 Jan 20241,206.251,206.251,206.251,206.251,206.25-
12 Jan 20241,207.501,207.501,207.501,207.501,207.50-
11 Jan 20241,211.251,211.251,211.251,211.251,211.25-
10 Jan 20241,210.251,210.251,210.251,210.251,210.25-
09 Jan 20241,213.001,213.001,213.001,213.001,213.00-
08 Jan 20241,206.751,206.751,206.751,206.751,206.75-
05 Jan 20241,211.501,211.501,211.501,211.501,211.50-
04 Jan 20241,223.251,223.251,223.251,223.251,223.25-
03 Jan 20241,227.501,227.501,227.501,227.501,227.501
02 Jan 20241,225.751,225.751,225.751,225.751,225.75-
29 Dec 20231,247.751,247.751,247.751,247.751,247.75-
28 Dec 20231,260.751,260.751,260.751,260.751,260.75-
27 Dec 20231,265.251,265.251,265.251,265.251,265.25-
26 Dec 20231,266.751,266.751,266.751,266.751,266.75-
22 Dec 20231,259.251,259.251,259.251,259.251,259.25-
21 Dec 20231,254.501,254.501,254.501,254.501,254.50-
20 Dec 20231,264.751,264.751,264.751,264.751,264.75-
19 Dec 20231,271.001,271.001,271.001,271.001,271.00-
18 Dec 20231,283.501,283.501,283.501,283.501,283.50-
15 Dec 20231,276.001,276.001,276.001,276.001,276.00-
14 Dec 20231,280.501,280.501,280.501,280.501,280.50-
13 Dec 20231,274.751,274.751,274.751,274.751,274.75-
12 Dec 20231,279.501,279.501,279.501,279.501,279.50-
11 Dec 20231,286.001,286.001,286.001,286.001,286.00-
08 Dec 20231,270.501,270.501,270.501,270.501,270.50-
07 Dec 20231,274.001,274.001,274.001,274.001,274.00-
06 Dec 20231,261.001,261.001,261.001,261.001,261.00-
05 Dec 20231,271.001,271.001,271.001,271.001,271.00-
04 Dec 20231,270.251,270.251,270.251,270.251,270.25-
01 Dec 20231,277.001,277.001,277.001,277.001,277.00-
30 Nov 20231,286.251,286.251,286.251,286.251,286.25-
29 Nov 20231,284.501,284.501,284.501,284.501,284.50-
28 Nov 20231,284.251,284.251,284.251,284.251,284.25-
27 Nov 20231,273.251,273.251,273.251,273.251,273.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...