Singapore markets closed

Soybean Futures,Nov-2025 (ZSX25.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,237.50+6.50 (+0.53%)
As of 08:31AM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20231,231.251,237.501,231.001,237.501,237.506
06 Dec 20231,243.501,243.501,231.001,231.001,231.0037
05 Dec 20231,237.001,242.251,230.501,238.501,238.5037
04 Dec 20231,236.001,248.001,235.001,235.251,235.2523
01 Dec 20231,245.001,247.001,242.001,242.001,242.0041
30 Nov 20231,250.251,252.251,244.251,252.001,252.0060
29 Nov 20231,249.251,251.001,246.501,251.001,251.0034
28 Nov 20231,250.001,253.001,250.001,250.001,250.0026
27 Nov 20231,238.251,239.251,238.251,239.251,239.251
24 Nov 20231,249.001,249.001,238.501,238.751,238.7555
23 Nov 2023------
22 Nov 20231,254.751,255.501,250.001,253.501,253.5052
21 Nov 20231,262.251,265.001,252.501,262.251,262.2520
20 Nov 20231,234.001,254.501,234.001,254.501,254.5015
17 Nov 20231,240.001,242.001,238.001,239.501,239.5042
16 Nov 20231,260.001,260.001,243.001,246.501,246.5066
15 Nov 20231,259.001,263.001,257.001,262.001,262.0018
14 Nov 20231,254.251,258.751,250.001,258.751,258.755
13 Nov 20231,238.251,255.751,236.001,255.751,255.7530
10 Nov 20231,232.001,237.751,232.001,235.251,235.2530
09 Nov 20231,243.501,251.001,236.251,236.251,236.2579
08 Nov 20231,251.001,254.001,243.751,246.001,246.0060
07 Nov 20231,253.001,258.001,244.251,247.251,247.2556
06 Nov 20231,250.001,257.501,249.251,254.501,254.5045
02 Nov 20231,245.001,249.501,244.001,247.751,247.75109
01 Nov 20231,235.001,237.501,234.001,237.501,237.5011
31 Oct 20231,228.001,228.251,228.001,228.251,228.251
30 Oct 20231,230.001,230.001,227.501,227.751,227.7514
29 Oct 20231,235.751,235.751,225.251,226.501,226.5031
26 Oct 20231,226.251,235.251,226.251,234.001,234.003
25 Oct 20231,220.001,220.001,219.001,219.251,219.2519
24 Oct 20231,216.501,218.501,213.751,218.501,218.5049
23 Oct 20231,216.501,220.001,216.251,220.001,220.006
22 Oct 20231,216.751,220.001,216.251,216.251,216.2522
19 Oct 20231,221.251,221.751,221.251,221.251,221.251
18 Oct 20231,221.001,221.001,221.001,221.001,221.00-
17 Oct 20231,215.751,218.751,208.001,218.751,218.7535
16 Oct 20231,210.001,215.001,210.001,214.251,214.258
15 Oct 20231,203.751,207.751,203.751,207.751,207.7512
12 Oct 20231,203.751,205.501,203.751,203.751,203.7513
11 Oct 20231,195.001,215.001,195.001,215.001,215.007
10 Oct 20231,195.251,196.751,195.001,196.751,196.753
09 Oct 20231,205.001,205.001,205.001,205.001,205.00-
08 Oct 20231,205.751,205.751,205.751,205.751,205.75-
05 Oct 20231,210.001,215.001,210.001,212.001,212.004
04 Oct 20231,217.001,217.001,216.501,216.501,216.502
03 Oct 20231,216.501,216.501,216.501,216.501,216.50-
02 Oct 20231,215.001,215.001,215.001,215.001,215.00-
01 Oct 20231,215.751,215.751,215.751,215.751,215.751
28 Sept 20231,217.001,219.001,207.251,207.251,207.254
27 Sept 20231,214.001,214.001,213.001,213.001,213.001
26 Sept 20231,215.001,220.001,215.001,216.751,216.7514
25 Sept 20231,208.001,212.001,207.751,212.001,212.005
24 Sept 20231,202.001,207.251,198.001,207.251,207.253
21 Sept 20231,200.751,200.751,200.751,200.751,200.75-
20 Sept 20231,199.001,199.001,199.001,199.001,199.00-
19 Sept 20231,214.501,215.501,214.501,215.501,215.504
18 Sept 20231,204.001,206.501,204.001,206.501,206.504
17 Sept 20231,206.501,206.501,206.501,206.501,206.50-
14 Sept 20231,222.001,222.001,218.751,222.001,222.005
13 Sept 20231,238.251,238.251,238.251,238.251,238.251
12 Sept 20231,222.501,231.501,222.501,231.501,231.506
11 Sept 20231,237.001,237.001,224.251,228.751,228.7516
10 Sept 20231,242.751,242.751,242.751,242.751,242.75-
07 Sept 20231,237.001,239.001,237.001,237.001,237.004
06 Sept 20231,229.251,229.251,229.251,229.251,229.254
05 Sept 20231,237.501,237.501,237.501,237.501,237.502
04 Sept 20231,233.501,237.751,233.501,237.751,237.755
31 Aug 20231,232.001,232.001,230.251,232.001,232.003
30 Aug 20231,245.001,245.251,230.001,232.001,232.0015
29 Aug 20231,253.001,253.001,249.251,250.001,250.004
28 Aug 20231,254.001,254.001,253.001,253.001,253.003
27 Aug 20231,248.501,254.501,248.501,253.001,253.0022
24 Aug 20231,248.001,251.001,245.001,248.751,248.75112
23 Aug 20231,244.001,244.001,243.001,243.001,243.0068
22 Aug 20231,221.001,233.251,221.001,233.251,233.256
21 Aug 20231,223.751,223.751,223.751,223.751,223.751
20 Aug 20231,245.001,245.001,236.751,236.751,236.753
17 Aug 20231,235.751,239.001,235.751,239.001,239.002
16 Aug 20231,231.501,231.501,231.501,231.501,231.504
15 Aug 20231,217.001,219.001,217.001,219.001,219.002
14 Aug 20231,210.001,210.001,206.751,206.751,206.755
13 Aug 20231,215.001,215.001,213.251,214.501,214.502
10 Aug 20231,205.501,205.501,205.501,205.501,205.505
09 Aug 20231,218.251,219.251,218.251,219.251,219.2511
08 Aug 20231,210.251,210.251,210.251,210.251,210.25-
07 Aug 20231,209.751,209.751,209.751,209.751,209.75-
06 Aug 20231,207.501,207.501,196.001,203.251,203.2519
03 Aug 20231,208.501,208.501,208.501,208.501,208.501
02 Aug 20231,195.001,196.751,195.001,196.751,196.752
01 Aug 20231,197.001,197.001,191.751,192.751,192.752
31 Jul 20231,204.501,204.501,200.001,202.501,202.506
30 Jul 20231,200.001,200.001,195.001,196.751,196.759
27 Jul 20231,229.251,235.751,224.251,227.751,227.7513
26 Jul 20231,243.751,243.751,229.001,230.001,230.0011
25 Jul 20231,236.001,236.001,236.001,236.001,236.00-
24 Jul 20231,240.001,240.001,232.001,238.751,238.7528
23 Jul 20231,233.001,242.251,233.001,240.501,240.5025
20 Jul 20231,220.251,221.751,220.251,221.751,221.754
19 Jul 20231,225.001,225.001,220.001,224.251,224.258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...