Singapore markets closed

Soybean Futures,Nov-2023 (ZSX23.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,297.00-39.50 (-2.96%)
As of 02:18PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20221,345.251,345.251,290.751,297.001,297.001,887
30 Jun 20221,365.751,372.001,333.751,336.501,336.50771
29 Jun 20221,355.001,366.751,350.001,364.251,364.25771
28 Jun 20221,335.001,358.001,335.001,356.001,356.00852
27 Jun 20221,320.001,337.001,312.501,328.501,328.50669
24 Jun 20221,328.751,341.251,319.001,328.501,328.501,211
23 Jun 20221,372.001,373.001,321.251,328.751,328.751,291
22 Jun 20221,393.251,393.251,367.501,372.501,372.50591
21 Jun 20221,399.501,400.001,375.251,393.751,393.75768
20 Jun 2022------
17 Jun 20221,408.001,416.001,400.751,401.501,401.50506
16 Jun 20221,394.001,412.001,391.501,408.251,408.25390
15 Jun 20221,399.501,400.501,390.001,393.751,393.75451
14 Jun 20221,393.001,401.751,390.001,394.501,394.50480
13 Jun 20221,415.001,418.001,378.251,395.251,395.25750
10 Jun 20221,427.001,427.251,407.751,415.001,415.001,085
09 Jun 20221,426.501,434.251,416.001,429.501,429.50517
08 Jun 20221,413.501,428.501,413.501,427.001,427.00489
07 Jun 20221,403.001,417.001,402.001,416.001,416.00562
06 Jun 20221,405.001,412.251,386.251,404.251,404.251,372
03 Jun 20221,399.501,404.751,394.001,404.751,404.75406
02 Jun 20221,390.001,409.501,387.501,406.501,406.50839
01 Jun 20221,398.251,409.001,382.251,393.501,393.502,721
31 May 20221,420.001,435.001,392.751,398.001,398.00427
30 May 2022------
27 May 20221,415.251,428.251,414.001,422.501,422.50308
26 May 20221,401.001,425.001,400.251,420.001,420.00941
25 May 20221,401.751,410.751,391.501,406.751,406.75417
24 May 20221,400.251,406.751,397.751,405.001,405.00311
23 May 20221,414.751,421.001,403.001,405.001,405.001,944
20 May 20221,395.251,414.001,395.251,409.251,409.25449
19 May 20221,390.001,402.001,383.501,399.751,399.75364
18 May 20221,397.501,401.001,384.001,387.001,387.00218
17 May 20221,378.501,404.501,378.501,401.501,401.50597
16 May 20221,389.251,391.751,379.001,381.501,381.501,484
13 May 20221,379.251,389.001,375.001,376.751,376.752,359
12 May 20221,371.251,379.501,364.251,376.251,376.251,696
11 May 20221,383.001,384.751,371.751,375.751,375.751,811
10 May 20221,372.001,382.501,367.501,373.501,373.50184
09 May 20221,389.001,389.251,366.751,372.001,372.00597
06 May 20221,411.501,411.501,390.751,392.751,392.75373
05 May 20221,408.001,423.001,402.501,413.501,413.50562
04 May 20221,401.751,411.751,392.501,408.251,408.25700
03 May 20221,404.751,419.251,399.251,402.001,402.00454
02 May 20221,422.251,422.251,397.501,404.751,404.75738
29 Apr 20221,432.751,448.251,418.501,419.751,419.75357
28 Apr 20221,432.001,435.001,427.251,431.501,431.50358
27 Apr 20221,420.001,439.251,418.501,432.501,432.50372
26 Apr 20221,409.001,422.751,408.501,421.001,421.00535
25 Apr 20221,413.001,416.251,397.001,409.501,409.50899
22 Apr 20221,427.001,441.251,407.001,413.501,413.501,127
21 Apr 20221,422.501,435.001,420.501,428.751,428.75560
20 Apr 20221,419.501,430.001,414.001,427.501,427.50490
19 Apr 20221,406.001,421.501,406.001,420.501,420.50605
18 Apr 20221,400.251,416.251,400.251,412.251,412.25400
14 Apr 20221,397.251,417.001,396.501,399.751,399.75579
13 Apr 20221,397.501,405.001,390.001,398.751,398.75384
12 Apr 20221,391.751,401.001,391.751,401.001,401.00658
11 Apr 20221,385.001,390.751,376.501,386.251,386.25502
08 Apr 20221,368.001,390.751,367.001,388.501,388.50791
07 Apr 20221,340.501,370.001,340.501,368.501,368.50575
06 Apr 20221,350.251,355.751,337.501,346.001,346.00350
05 Apr 20221,342.001,355.001,342.001,352.251,352.25538
04 Apr 20221,317.501,342.251,313.251,342.001,342.00376
01 Apr 20221,307.251,325.751,302.001,312.751,312.75565
31 Mar 20221,332.501,345.001,307.001,311.251,311.25593
30 Mar 20221,324.501,347.001,324.501,338.251,338.25391
29 Mar 20221,330.751,331.001,297.751,324.501,324.501,197
28 Mar 20221,340.001,340.251,327.251,331.001,331.00487
25 Mar 20221,346.501,348.751,338.001,347.751,347.75214
24 Mar 20221,345.001,349.001,334.001,343.751,343.75333
23 Mar 20221,338.251,350.001,338.251,346.001,346.00596
22 Mar 20221,331.751,344.001,329.001,340.251,340.25238
21 Mar 20221,308.001,336.501,306.251,333.501,333.50728
18 Mar 20221,300.251,315.501,300.001,313.001,313.00523
17 Mar 20221,294.501,306.751,288.001,299.501,299.50304
16 Mar 20221,300.001,310.751,287.501,291.751,291.75157
15 Mar 20221,295.001,305.501,280.001,300.251,300.25285
14 Mar 20221,315.001,323.501,303.251,307.501,307.50210
11 Mar 20221,310.001,319.501,295.751,315.001,315.00652
10 Mar 20221,299.251,319.251,291.251,314.001,314.00701
09 Mar 20221,282.751,302.501,277.001,298.251,298.25823
08 Mar 20221,292.001,302.501,277.001,286.251,286.25532
07 Mar 20221,305.001,317.251,276.001,287.501,287.50909
04 Mar 20221,310.251,322.001,276.251,302.001,302.00707
03 Mar 20221,323.251,339.501,309.001,309.751,309.75466
02 Mar 20221,338.751,347.001,313.251,321.001,321.00711
01 Mar 20221,305.251,344.251,302.251,343.751,343.75430
28 Feb 20221,292.251,318.001,288.251,305.251,305.25430
25 Feb 20221,303.251,326.001,277.001,284.001,284.001,423
24 Feb 20221,325.001,364.251,300.501,303.251,303.251,423
23 Feb 20221,319.001,330.001,319.001,329.251,329.25731
22 Feb 20221,309.751,327.251,309.751,325.251,325.25273
18 Feb 20221,298.251,314.501,297.001,311.751,311.75257
17 Feb 20221,301.751,312.251,300.001,305.001,305.00257
16 Feb 20221,295.001,308.001,293.001,306.751,306.75663
15 Feb 20221,294.001,299.001,280.001,297.251,297.25600
14 Feb 20221,289.501,297.501,278.001,295.751,295.75332
11 Feb 20221,280.001,298.751,277.001,291.001,291.001,515
10 Feb 20221,288.751,310.001,277.501,280.751,280.751,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...