Singapore markets closed

Soybean Futures,Sep-2023 (ZSU23.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,385.50-2.75 (-0.20%)
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 20231,387.751,394.001,382.501,385.501,385.501,050
26 Jan 20231,380.001,392.001,375.751,388.251,388.251,642
25 Jan 20231,373.251,380.251,364.001,379.001,379.001,198
24 Jan 20231,373.751,381.501,370.001,372.001,372.001,051
23 Jan 20231,379.001,379.001,365.001,372.751,372.751,763
20 Jan 20231,394.751,397.501,383.501,385.251,385.251,586
19 Jan 20231,403.751,407.251,391.251,397.251,397.251,899
18 Jan 20231,423.751,430.001,397.751,407.501,407.502,678
17 Jan 20231,418.001,427.251,412.751,426.751,426.752,734
16 Jan 2023------
13 Jan 20231,425.001,428.501,416.251,425.251,425.252,137
12 Jan 20231,414.751,433.251,410.501,425.501,425.502,983
11 Jan 20231,415.751,427.251,414.001,414.501,414.501,985
10 Jan 20231,417.001,427.001,408.501,416.251,416.251,702
09 Jan 20231,429.751,431.501,417.251,418.751,418.751,382
06 Jan 20231,414.751,427.501,412.001,425.001,425.001,358
05 Jan 20231,420.251,423.001,406.251,409.751,409.751,478
04 Jan 20231,428.501,435.001,416.501,419.251,419.251,295
03 Jan 20231,446.251,448.001,422.751,425.501,425.501,893
02 Jan 2023------
30 Dec 20221,443.251,457.501,442.251,449.001,449.002,139
29 Dec 20221,440.251,447.751,438.501,444.251,444.251,537
28 Dec 20221,422.251,444.501,422.251,442.001,442.002,375
27 Dec 20221,426.501,438.751,418.501,421.751,421.751,921
26 Dec 2022------
23 Dec 20221,410.251,422.251,410.251,420.001,420.00325
22 Dec 20221,417.251,418.751,405.501,407.001,407.00383
21 Dec 20221,415.751,420.751,414.501,416.501,416.50405
20 Dec 20221,403.251,419.751,403.001,414.751,414.75427
19 Dec 20221,406.001,412.501,401.751,403.251,403.25936
16 Dec 20221,411.501,418.501,403.751,415.501,415.50772
15 Dec 20221,416.251,418.501,406.501,412.501,412.501,149
14 Dec 20221,411.501,419.751,407.001,417.251,417.251,177
13 Dec 20221,407.501,424.251,407.501,417.001,417.001,556
12 Dec 20221,422.001,422.501,404.751,406.751,406.751,225
09 Dec 20221,423.251,428.251,420.251,425.501,425.501,053
08 Dec 20221,421.751,430.501,417.751,426.251,426.25964
07 Dec 20221,412.751,425.501,410.501,423.751,423.751,153
06 Dec 20221,398.501,422.001,398.501,410.251,410.251,348
05 Dec 20221,405.001,407.001,396.751,398.751,398.75949
02 Dec 20221,393.251,403.251,389.501,399.001,399.00887
01 Dec 20221,412.751,418.001,385.751,390.251,390.251,384
30 Nov 20221,416.501,426.251,414.001,421.001,421.001,057
29 Nov 20221,409.501,421.001,407.251,416.501,416.50734
28 Nov 20221,388.751,414.001,385.251,414.001,414.001,147
25 Nov 20221,395.001,405.751,394.001,397.251,397.251,075
23 Nov 20221,396.001,399.751,387.751,396.751,396.75991
22 Nov 20221,395.751,401.501,388.751,394.751,394.75988
21 Nov 20221,391.001,397.251,382.251,397.001,397.00700
18 Nov 20221,389.751,392.501,379.001,391.501,391.501,339
17 Nov 20221,392.751,393.501,375.501,383.001,383.001,113
16 Nov 20221,409.251,409.251,392.751,395.751,395.751,087
15 Nov 20221,402.001,420.251,395.001,414.001,414.00686
14 Nov 20221,404.501,404.501,393.001,400.001,400.001,018
11 Nov 20221,397.501,414.001,397.501,405.251,405.25915
10 Nov 20221,406.251,406.251,380.251,383.251,383.25980
09 Nov 20221,405.001,411.001,396.501,406.001,406.001,285
08 Nov 20221,414.001,414.251,404.501,407.251,407.251,218
07 Nov 20221,416.251,424.001,407.751,411.251,411.25777
03 Nov 20221,406.001,422.501,406.001,419.501,419.501,170
02 Nov 20221,410.001,416.251,394.501,403.501,403.50577
01 Nov 20221,404.751,418.751,399.001,417.251,417.251,017
31 Oct 20221,391.751,408.001,391.501,407.501,407.50755
30 Oct 20221,384.251,389.001,372.001,387.751,387.75353
27 Oct 20221,364.001,374.251,358.001,373.001,373.00376
26 Oct 20221,365.501,375.001,364.001,365.001,365.00218
25 Oct 20221,369.751,380.251,366.751,366.751,366.75182
24 Oct 20221,365.751,371.751,362.251,370.251,370.25258
23 Oct 20221,365.501,365.501,355.501,357.251,357.25312
20 Oct 20221,364.251,375.501,359.501,373.501,373.50224
19 Oct 20221,362.001,374.001,356.501,370.001,370.00360
18 Oct 20221,358.501,360.501,347.501,360.001,360.00323
17 Oct 20221,360.501,365.001,352.001,357.251,357.25199
16 Oct 20221,361.251,371.501,361.001,362.501,362.5098
13 Oct 20221,388.251,388.501,368.251,368.251,368.25167
12 Oct 20221,373.501,383.751,363.251,379.751,379.75511
11 Oct 20221,374.001,392.751,369.001,373.501,373.50633
10 Oct 20221,368.751,377.751,367.501,370.251,370.25107
09 Oct 20221,373.501,386.251,367.501,369.501,369.50435
06 Oct 20221,364.751,370.001,360.001,365.751,365.75427
05 Oct 20221,365.001,370.501,349.001,359.751,359.75280
04 Oct 20221,370.251,372.001,358.501,363.501,363.50269
03 Oct 20221,358.751,381.001,358.001,373.501,373.50310
02 Oct 20221,354.501,366.501,351.251,358.251,358.25585
29 Sept 20221,377.501,388.501,349.001,351.001,351.00491
28 Sept 20221,376.001,386.501,371.501,376.501,376.50277
27 Sept 20221,366.501,371.751,360.251,371.751,371.75248
26 Sept 20221,365.501,381.501,364.251,364.751,364.75240
25 Sept 20221,369.751,374.501,363.751,364.751,364.75119
22 Sept 20221,402.751,402.751,376.751,378.001,378.00265
21 Sept 20221,407.751,415.501,398.751,403.751,403.75190
20 Sept 20221,412.751,419.001,403.251,404.251,404.25309
19 Sept 20221,398.001,419.251,393.751,413.751,413.7591
18 Sept 20221,397.251,402.001,397.251,402.001,402.0097
15 Sept 20221,385.251,385.251,383.751,385.251,385.25105
14 Sept 20221,386.501,386.501,386.501,386.501,386.50140
13 Sept 20221,392.751,392.751,392.751,392.751,392.7588
12 Sept 20221,412.501,412.751,409.251,411.251,411.25366
11 Sept 20221,360.751,410.751,360.751,410.751,410.75479
08 Sept 20221,350.501,365.501,350.501,365.501,365.5027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...