Singapore markets open in 7 hours 50 minutes

Soybean Futures,Nov-2025 (ZSX25.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,233.00+2.50 (+0.20%)
As of 11:45AM 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 20231,233.751,233.751,233.751,233.751,233.7516
26 Jan 20231,230.001,235.001,230.001,230.501,230.5016
25 Jan 20231,219.001,223.501,215.001,223.501,223.505
24 Jan 20231,216.001,216.001,216.001,216.001,216.00-
23 Jan 20231,220.501,220.501,210.251,210.251,210.251
20 Jan 20231,220.001,220.501,220.001,220.501,220.5012
19 Jan 20231,221.001,221.001,221.001,221.001,221.001
18 Jan 20231,221.751,221.751,221.751,221.751,221.75-
17 Jan 20231,235.001,235.001,235.001,235.001,235.00-
16 Jan 2023------
13 Jan 20231,238.001,238.001,238.001,238.001,238.004
12 Jan 20231,235.001,235.001,227.001,234.251,234.255
11 Jan 20231,250.001,250.001,239.501,239.501,239.508
10 Jan 20231,255.001,255.001,246.251,246.251,246.254
09 Jan 20231,253.001,253.001,253.001,253.001,253.00-
06 Jan 20231,259.001,263.001,259.001,260.751,260.755
05 Jan 20231,263.501,263.501,255.751,255.751,255.754
04 Jan 20231,265.001,265.001,260.001,263.501,263.507
03 Jan 20231,261.001,264.001,261.001,264.001,264.003
02 Jan 2023------
30 Dec 20221,264.501,264.501,264.501,264.501,264.502
29 Dec 20221,270.001,270.001,269.751,269.751,269.751
28 Dec 20221,269.501,270.251,269.501,270.251,270.253
27 Dec 20221,269.001,269.001,263.001,263.001,263.002
26 Dec 2022------
23 Dec 20221,265.001,266.001,265.001,265.251,265.257
22 Dec 20221,259.751,259.751,259.751,259.751,259.75-
21 Dec 20221,264.001,264.001,263.501,263.501,263.502
20 Dec 20221,267.001,271.251,267.001,268.751,268.756
19 Dec 20221,263.001,263.001,263.001,263.001,263.00-
16 Dec 20221,267.001,267.001,265.001,265.001,265.002
15 Dec 20221,266.751,266.751,266.751,266.751,266.752
14 Dec 20221,270.501,270.501,270.501,270.501,270.50-
13 Dec 20221,268.251,270.251,267.251,270.251,270.258
12 Dec 20221,266.251,266.251,266.251,266.251,266.25-
09 Dec 20221,271.001,273.251,271.001,273.251,273.251
08 Dec 20221,273.501,273.501,273.501,273.501,273.50-
07 Dec 20221,277.001,277.001,277.001,277.001,277.00-
06 Dec 20221,269.001,271.751,269.001,271.751,271.754
05 Dec 20221,265.501,265.501,265.501,265.501,265.50-
02 Dec 20221,265.751,266.501,265.751,266.501,266.501
01 Dec 20221,260.001,260.001,253.501,253.501,253.503
30 Nov 20221,265.751,265.751,265.751,265.751,265.75-
29 Nov 20221,262.001,262.001,262.001,262.001,262.00-
28 Nov 20221,262.501,262.501,262.501,262.501,262.50-
25 Nov 20221,249.251,249.251,249.251,249.251,249.25-
23 Nov 20221,247.001,247.001,247.001,247.001,247.00-
22 Nov 20221,248.751,248.751,248.751,248.751,248.75-
21 Nov 20221,253.251,253.251,253.251,253.251,253.251
18 Nov 20221,260.751,260.751,260.751,260.751,260.75-
17 Nov 20221,261.001,261.001,261.001,261.001,261.00-
16 Nov 20221,263.251,263.251,263.251,263.251,263.25-
15 Nov 20221,276.501,276.501,276.501,276.501,276.50-
14 Nov 20221,260.001,266.001,260.001,266.001,266.001
11 Nov 20221,277.501,277.501,273.751,273.751,273.756
10 Nov 20221,266.251,266.251,266.251,266.251,266.25-
09 Nov 20221,281.751,286.251,281.751,286.251,286.251
08 Nov 20221,288.001,288.001,288.001,288.001,288.00-
07 Nov 20221,288.501,288.501,288.501,288.501,288.501
03 Nov 20221,297.751,300.001,297.001,297.501,297.5014
02 Nov 20221,277.501,286.751,277.501,286.751,286.751
01 Nov 20221,296.001,296.001,296.001,296.001,296.00-
31 Oct 20221,290.001,292.501,287.751,287.751,287.754
30 Oct 20221,279.001,284.001,279.001,284.001,284.007
27 Oct 20221,274.501,274.501,274.501,274.501,274.501
26 Oct 20221,261.501,265.001,261.501,265.001,265.001
25 Oct 20221,275.001,275.001,268.001,268.001,268.003
24 Oct 20221,271.501,271.501,271.501,271.501,271.50-
23 Oct 20221,264.501,264.501,264.501,264.501,264.50-
20 Oct 20221,267.001,272.501,267.001,272.501,272.502
19 Oct 20221,267.001,270.001,265.001,268.251,268.2519
18 Oct 20221,265.001,272.251,265.001,272.251,272.257
17 Oct 20221,265.001,269.251,265.001,269.251,269.2510
16 Oct 20221,268.501,268.501,263.001,263.001,263.008
13 Oct 20221,259.251,259.251,259.251,259.251,259.25-
12 Oct 20221,263.501,263.501,263.501,263.501,263.503
11 Oct 20221,260.001,260.001,253.751,253.751,253.755
10 Oct 20221,260.001,260.001,257.251,257.251,257.254
09 Oct 20221,260.001,260.001,257.751,257.751,257.7510
06 Oct 20221,257.751,257.751,257.751,257.751,257.75-
05 Oct 20221,260.751,260.751,260.751,260.751,260.751
04 Oct 20221,259.501,261.501,259.501,261.501,261.503
03 Oct 20221,269.001,269.001,269.001,269.001,269.00-
02 Oct 20221,245.501,245.501,245.501,245.501,245.50-
29 Sept 20221,238.751,238.751,238.751,238.751,238.75-
28 Sept 20221,241.001,241.001,241.001,241.001,241.00-
27 Sept 20221,236.251,236.251,236.251,236.251,236.25-
26 Sept 20221,229.751,229.751,229.751,229.751,229.75-
25 Sept 20221,228.001,228.001,224.501,224.501,224.502
22 Sept 20221,230.251,230.251,230.251,230.251,230.25-
21 Sept 20221,250.001,251.501,250.001,251.501,251.503
20 Sept 20221,252.501,252.501,252.501,252.501,252.50-
19 Sept 20221,257.001,257.001,257.001,257.001,257.00-
18 Sept 20221,249.501,249.501,249.501,249.501,249.50-
15 Sept 20221,235.751,235.751,235.751,235.751,235.75-
14 Sept 20221,235.001,235.501,235.001,235.501,235.501
13 Sept 20221,245.251,245.251,245.251,245.251,245.25-
12 Sept 20221,257.501,260.001,254.001,260.001,260.007
11 Sept 20221,250.001,258.501,250.001,258.501,258.504
08 Sept 20221,229.001,229.001,229.001,229.001,229.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...