Singapore markets open in 8 hours 58 minutes

Soybean Futures,Nov-2024 (ZSX24.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,276.00-2.00 (-0.16%)
As of 01:47PM 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 20231,276.001,276.001,276.001,276.001,276.0092
26 Jan 20231,272.251,281.001,271.001,278.001,278.00280
25 Jan 20231,264.501,274.501,258.001,272.251,272.25244
24 Jan 20231,263.751,266.001,260.251,263.251,263.25209
23 Jan 20231,273.501,273.501,254.001,261.501,261.50362
20 Jan 20231,279.501,281.501,273.251,273.251,273.25171
19 Jan 20231,286.001,288.251,281.001,287.001,287.00134
18 Jan 20231,303.001,303.001,287.001,289.751,289.75114
17 Jan 20231,304.501,304.501,296.751,303.001,303.00135
16 Jan 2023------
13 Jan 20231,308.001,308.001,301.751,306.001,306.0015
12 Jan 20231,305.251,316.001,300.751,308.251,308.25417
11 Jan 20231,310.251,321.251,306.001,306.501,306.50135
10 Jan 20231,310.251,321.001,306.251,312.501,312.50348
09 Jan 20231,318.501,319.751,310.251,312.501,312.50120
06 Jan 20231,315.001,322.501,311.251,319.251,319.2582
05 Jan 20231,320.501,321.001,310.501,312.501,312.5092
04 Jan 20231,329.251,329.751,317.001,320.501,320.5072
03 Jan 20231,322.251,323.251,317.001,323.251,323.25950
02 Jan 2023------
30 Dec 20221,335.001,335.001,322.001,325.001,325.00108
29 Dec 20221,330.001,331.501,326.001,329.501,329.5033
28 Dec 20221,326.751,332.001,322.001,330.001,330.0043
27 Dec 20221,328.001,333.501,322.001,322.001,322.00151
26 Dec 2022------
23 Dec 20221,323.001,327.001,323.001,324.501,324.5057
22 Dec 20221,324.251,324.251,316.251,318.251,318.2517
21 Dec 20221,328.501,328.501,321.251,323.251,323.2568
20 Dec 20221,321.501,331.251,320.251,328.751,328.7563
19 Dec 20221,320.251,324.001,320.001,321.751,321.7598
16 Dec 20221,320.251,325.001,320.001,324.251,324.2527
15 Dec 20221,326.251,326.751,322.251,326.501,326.5086
14 Dec 20221,328.251,330.751,325.001,330.251,330.2550
13 Dec 20221,325.251,333.001,325.251,330.001,330.0064
12 Dec 20221,330.251,330.251,324.501,325.751,325.7560
09 Dec 20221,338.501,338.751,330.251,336.501,336.5060
08 Dec 20221,338.251,341.001,333.001,337.001,337.0042
07 Dec 20221,329.001,340.751,329.001,340.751,340.7583
06 Dec 20221,325.001,340.001,325.001,329.501,329.50208
05 Dec 20221,324.001,325.001,319.001,323.001,323.0035
02 Dec 20221,314.751,326.001,314.001,324.251,324.2565
01 Dec 20221,323.501,323.501,308.501,314.001,314.0087
30 Nov 20221,322.001,327.751,322.001,327.501,327.5051
29 Nov 20221,324.251,325.501,320.001,322.501,322.5015
28 Nov 20221,308.001,323.251,305.001,323.251,323.25118
25 Nov 20221,308.001,313.751,308.001,310.501,310.5065
23 Nov 20221,310.001,311.251,306.001,308.251,308.25204
22 Nov 20221,309.251,314.001,309.001,310.001,310.0043
21 Nov 20221,309.251,314.251,308.251,312.001,312.00125
18 Nov 20221,316.751,319.001,312.001,314.251,314.25101
17 Nov 20221,318.251,319.001,308.251,314.501,314.50205
16 Nov 20221,325.251,325.251,316.251,319.751,319.75100
15 Nov 20221,318.251,335.001,317.001,332.751,332.7547
14 Nov 20221,318.751,320.751,314.501,320.751,320.7529
11 Nov 20221,320.751,336.001,320.751,326.751,326.75136
10 Nov 20221,335.001,335.001,310.751,314.001,314.00162
09 Nov 20221,334.251,339.251,331.001,334.501,334.50122
08 Nov 20221,337.001,341.501,334.251,336.251,336.2537
07 Nov 20221,342.501,349.001,336.001,338.501,338.5051
03 Nov 20221,349.001,351.001,343.501,347.751,347.7595
02 Nov 20221,330.501,339.501,330.501,337.251,337.2579
01 Nov 20221,340.001,348.751,335.001,347.751,347.7530
31 Oct 20221,330.001,342.001,330.001,338.251,338.25179
30 Oct 20221,324.501,331.751,318.751,331.751,331.75102
27 Oct 20221,310.501,320.001,309.001,320.001,320.00133
26 Oct 20221,312.501,312.501,310.001,310.251,310.2527
25 Oct 20221,317.001,320.751,312.501,312.501,312.5027
24 Oct 20221,307.001,314.751,306.001,314.751,314.7556
23 Oct 20221,313.751,313.751,307.001,307.751,307.7544
20 Oct 20221,310.001,315.751,305.001,315.751,315.7555
19 Oct 20221,308.251,312.501,306.751,311.001,311.0099
18 Oct 20221,299.001,308.251,296.751,306.001,306.0060
17 Oct 20221,301.751,303.001,296.251,303.001,303.0024
16 Oct 20221,306.251,314.001,304.251,304.251,304.2533
13 Oct 20221,308.751,309.751,307.501,307.501,307.5011
12 Oct 20221,302.251,313.251,297.751,312.251,312.2568
11 Oct 20221,302.751,324.001,301.501,303.501,303.5044
10 Oct 20221,301.251,313.501,301.251,306.001,306.0027
09 Oct 20221,305.001,311.751,300.001,302.501,302.5044
06 Oct 20221,300.751,307.501,298.501,301.251,301.2510
05 Oct 20221,302.751,306.751,293.751,304.251,304.2533
04 Oct 20221,303.501,305.001,303.501,305.001,305.0011
03 Oct 20221,290.001,320.001,290.001,312.501,312.5043
02 Oct 20221,289.001,289.001,289.001,289.001,289.00-
29 Sept 20221,287.001,293.751,280.001,282.251,282.2536
28 Sept 20221,294.501,294.501,284.501,284.501,284.5010
27 Sept 20221,271.251,279.751,271.251,279.751,279.757
26 Sept 20221,268.001,279.501,268.001,273.251,273.2527
25 Sept 20221,269.751,276.001,268.001,268.001,268.0014
22 Sept 20221,277.251,277.251,272.001,277.251,277.2512
21 Sept 20221,300.001,300.001,297.001,298.501,298.5024
20 Sept 20221,300.751,300.751,298.501,298.501,298.503
19 Sept 20221,297.001,309.001,295.001,303.001,303.0059
18 Sept 20221,295.501,295.501,295.501,295.501,295.50-
15 Sept 20221,267.501,281.751,267.501,281.751,281.751
14 Sept 20221,290.001,290.001,275.251,281.501,281.5010
13 Sept 20221,293.501,295.001,291.251,291.251,291.252
12 Sept 20221,309.501,309.501,299.751,306.001,306.0042
11 Sept 20221,273.751,311.501,273.751,304.501,304.50109
08 Sept 20221,250.751,271.751,250.751,271.751,271.758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...