Soybean Futures,Nov-2024 (ZS=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 02:19PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,113.25 | 1,117.25 | 1,071.50 | 1,077.50 | 1,077.50 | 38,157 |
| 25 Jul 2024 | 1,111.00 | 1,120.50 | 1,103.50 | 1,116.00 | 1,116.00 | 38,157 |
| 24 Jul 2024 | 1,115.25 | 1,123.25 | 1,104.50 | 1,111.00 | 1,111.00 | 34,547 |
| 23 Jul 2024 | 1,116.50 | 1,129.00 | 1,111.00 | 1,117.50 | 1,117.50 | 51,623 |
| 22 Jul 2024 | 1,100.50 | 1,119.75 | 1,100.50 | 1,117.75 | 1,117.75 | 40,798 |
| 19 Jul 2024 | 1,098.00 | 1,107.75 | 1,095.00 | 1,097.25 | 1,097.25 | 25,658 |
| 18 Jul 2024 | 1,097.50 | 1,101.00 | 1,089.00 | 1,098.50 | 1,098.50 | 35,569 |
| 17 Jul 2024 | 1,090.00 | 1,102.50 | 1,090.00 | 1,097.25 | 1,097.25 | 41,677 |
| 16 Jul 2024 | 1,076.75 | 1,096.50 | 1,076.75 | 1,090.50 | 1,090.50 | 37,408 |
| 15 Jul 2024 | 1,100.00 | 1,101.00 | 1,075.75 | 1,078.00 | 1,078.00 | 35,655 |
| 12 Jul 2024 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 41,399 |
| 11 Jul 2024 | 1,145.00 | 1,145.00 | 1,137.00 | 1,142.75 | 1,142.75 | 108 |
| 10 Jul 2024 | 1,165.25 | 1,165.25 | 1,135.75 | 1,141.25 | 1,141.25 | 698 |
| 09 Jul 2024 | 1,177.00 | 1,185.00 | 1,160.00 | 1,161.50 | 1,161.50 | 839 |
| 08 Jul 2024 | 1,181.75 | 1,181.75 | 1,167.25 | 1,174.25 | 1,174.25 | 985 |
| 05 Jul 2024 | 1,172.25 | 1,191.50 | 1,172.25 | 1,188.50 | 1,188.50 | 812 |
| 03 Jul 2024 | 1,162.25 | 1,180.25 | 1,162.00 | 1,176.50 | 1,176.50 | 924 |
| 02 Jul 2024 | 1,159.25 | 1,175.00 | 1,159.25 | 1,165.00 | 1,165.00 | 1,375 |
| 01 Jul 2024 | 1,148.25 | 1,161.75 | 1,148.25 | 1,159.50 | 1,159.50 | 1,313 |
| 28 Jun 2024 | 1,152.00 | 1,167.00 | 1,146.25 | 1,150.50 | 1,150.50 | 4,183 |
| 27 Jun 2024 | 1,161.50 | 1,169.50 | 1,150.75 | 1,152.25 | 1,152.25 | 32,512 |
| 26 Jun 2024 | 1,163.00 | 1,177.50 | 1,160.00 | 1,162.75 | 1,162.75 | 67,870 |
| 25 Jun 2024 | 1,175.00 | 1,180.00 | 1,157.75 | 1,163.25 | 1,163.25 | 83,116 |
| 24 Jun 2024 | 1,160.50 | 1,179.50 | 1,156.25 | 1,175.25 | 1,175.25 | 88,889 |
| 21 Jun 2024 | 1,156.00 | 1,168.75 | 1,156.00 | 1,160.50 | 1,160.50 | 111,374 |
| 20 Jun 2024 | 1,173.00 | 1,175.75 | 1,155.00 | 1,155.25 | 1,155.25 | 146,080 |
| 18 Jun 2024 | 1,158.25 | 1,175.75 | 1,156.50 | 1,174.00 | 1,174.00 | 148,950 |
| 17 Jun 2024 | 1,179.00 | 1,179.00 | 1,157.50 | 1,157.75 | 1,157.75 | 138,815 |
| 14 Jun 2024 | 1,188.75 | 1,189.00 | 1,178.00 | 1,179.75 | 1,179.75 | 132,144 |
| 13 Jun 2024 | 1,177.00 | 1,191.25 | 1,171.00 | 1,189.50 | 1,189.50 | 149,824 |
| 12 Jun 2024 | 1,177.25 | 1,186.50 | 1,171.00 | 1,177.25 | 1,177.25 | 161,099 |
| 11 Jun 2024 | 1,188.25 | 1,193.00 | 1,177.00 | 1,178.00 | 1,178.00 | 160,774 |
| 10 Jun 2024 | 1,179.25 | 1,190.75 | 1,175.50 | 1,188.25 | 1,188.25 | 139,377 |
| 07 Jun 2024 | 1,200.50 | 1,202.50 | 1,174.25 | 1,179.25 | 1,179.25 | 175,688 |
| 06 Jun 2024 | 1,176.50 | 1,204.50 | 1,176.00 | 1,200.00 | 1,200.00 | 162,161 |
| 05 Jun 2024 | 1,180.25 | 1,191.75 | 1,175.25 | 1,177.25 | 1,177.25 | 154,196 |
| 04 Jun 2024 | 1,184.00 | 1,189.50 | 1,176.00 | 1,179.00 | 1,179.00 | 145,530 |
| 03 Jun 2024 | 1,204.25 | 1,205.50 | 1,182.50 | 1,184.50 | 1,184.50 | 119,994 |
| 31 May 2024 | 1,209.75 | 1,223.75 | 1,202.75 | 1,205.00 | 1,205.00 | 106,393 |
| 30 May 2024 | 1,213.00 | 1,220.00 | 1,207.25 | 1,209.75 | 1,209.75 | 107,751 |
| 29 May 2024 | 1,229.00 | 1,231.25 | 1,212.50 | 1,214.00 | 1,214.00 | 123,723 |
| 28 May 2024 | 1,250.25 | 1,254.75 | 1,226.25 | 1,229.50 | 1,229.50 | 140,138 |
| 24 May 2024 | 1,239.00 | 1,251.00 | 1,236.00 | 1,248.00 | 1,248.00 | 107,257 |
| 23 May 2024 | 1,245.75 | 1,258.25 | 1,236.00 | 1,239.25 | 1,239.25 | 136,099 |
| 22 May 2024 | 1,235.00 | 1,249.75 | 1,233.25 | 1,246.25 | 1,246.25 | 125,072 |
| 21 May 2024 | 1,246.50 | 1,249.25 | 1,230.00 | 1,236.25 | 1,236.25 | 126,275 |
| 20 May 2024 | 1,227.25 | 1,250.75 | 1,224.00 | 1,248.00 | 1,248.00 | 171,388 |
| 17 May 2024 | 1,216.50 | 1,231.25 | 1,215.25 | 1,228.00 | 1,228.00 | 133,101 |
| 16 May 2024 | 1,214.00 | 1,219.75 | 1,210.00 | 1,216.25 | 1,216.25 | 99,241 |
| 15 May 2024 | 1,215.00 | 1,232.25 | 1,209.50 | 1,213.50 | 1,213.50 | 124,938 |
| 14 May 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 115,517 |
| 13 May 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 6 |
| 10 May 2024 | 1,196.75 | 1,205.00 | 1,195.00 | 1,205.00 | 1,205.00 | 82 |
| 09 May 2024 | 1,216.50 | 1,218.00 | 1,192.50 | 1,192.75 | 1,192.75 | 66 |
| 08 May 2024 | 1,233.50 | 1,233.50 | 1,211.25 | 1,212.75 | 1,212.75 | 87 |
| 07 May 2024 | 1,234.50 | 1,240.50 | 1,230.00 | 1,232.25 | 1,232.25 | 51 |
| 06 May 2024 | 1,197.00 | 1,236.50 | 1,197.00 | 1,234.75 | 1,234.75 | 486 |
| 03 May 2024 | 1,193.00 | 1,202.00 | 1,193.00 | 1,201.75 | 1,201.75 | 711 |
| 02 May 2024 | 1,155.75 | 1,200.00 | 1,155.75 | 1,190.00 | 1,190.00 | 2,408 |
| 01 May 2024 | 1,145.00 | 1,156.25 | 1,141.00 | 1,155.75 | 1,155.75 | 3,404 |
| 30 Apr 2024 | 1,158.75 | 1,163.00 | 1,141.00 | 1,145.50 | 1,145.50 | 5,743 |
| 29 Apr 2024 | 1,158.50 | 1,171.75 | 1,157.00 | 1,160.75 | 1,160.75 | 58,269 |
| 26 Apr 2024 | 1,162.25 | 1,164.00 | 1,155.00 | 1,159.50 | 1,159.50 | 78,879 |
| 25 Apr 2024 | 1,164.75 | 1,166.50 | 1,150.50 | 1,162.75 | 1,162.75 | 106,684 |
| 24 Apr 2024 | 1,166.50 | 1,177.50 | 1,164.00 | 1,166.00 | 1,166.00 | 92,302 |
| 23 Apr 2024 | 1,161.00 | 1,169.00 | 1,158.00 | 1,167.50 | 1,167.50 | 112,266 |
| 22 Apr 2024 | 1,147.75 | 1,167.00 | 1,144.50 | 1,161.00 | 1,161.00 | 107,395 |
| 19 Apr 2024 | 1,134.00 | 1,153.00 | 1,131.75 | 1,150.50 | 1,150.50 | 124,590 |
| 18 Apr 2024 | 1,149.00 | 1,149.75 | 1,133.00 | 1,134.25 | 1,134.25 | 109,349 |
| 17 Apr 2024 | 1,145.00 | 1,155.25 | 1,141.75 | 1,149.50 | 1,149.50 | 104,230 |
| 16 Apr 2024 | 1,157.25 | 1,163.00 | 1,143.25 | 1,145.00 | 1,145.00 | 148,376 |
| 15 Apr 2024 | 1,173.25 | 1,176.00 | 1,155.50 | 1,158.25 | 1,158.25 | 134,465 |
| 12 Apr 2024 | 1,158.50 | 1,179.75 | 1,154.00 | 1,174.00 | 1,174.00 | 160,130 |
| 11 Apr 2024 | 1,163.75 | 1,166.25 | 1,151.00 | 1,159.25 | 1,159.25 | 163,734 |
| 10 Apr 2024 | 1,174.75 | 1,180.75 | 1,163.00 | 1,164.75 | 1,164.75 | 156,535 |
| 09 Apr 2024 | 1,181.50 | 1,184.25 | 1,172.00 | 1,174.50 | 1,174.50 | 167,029 |
| 08 Apr 2024 | 1,187.75 | 1,193.25 | 1,180.50 | 1,181.50 | 1,181.50 | 159,389 |
| 05 Apr 2024 | 1,178.00 | 1,190.75 | 1,173.00 | 1,185.00 | 1,185.00 | 162,613 |
| 04 Apr 2024 | 1,182.25 | 1,186.75 | 1,170.25 | 1,180.00 | 1,180.00 | 119,935 |
| 03 Apr 2024 | 1,175.50 | 1,186.75 | 1,168.50 | 1,182.25 | 1,182.25 | 160,346 |
| 02 Apr 2024 | 1,185.50 | 1,199.75 | 1,171.00 | 1,174.00 | 1,174.00 | 173,481 |
| 01 Apr 2024 | 1,196.25 | 1,201.75 | 1,181.50 | 1,185.75 | 1,185.75 | 104,397 |
| 28 Mar 2024 | 1,191.75 | 1,199.50 | 1,177.00 | 1,191.50 | 1,191.50 | 160,360 |
| 27 Mar 2024 | 1,196.75 | 1,198.00 | 1,189.50 | 1,192.50 | 1,192.50 | 104,399 |
| 26 Mar 2024 | 1,207.50 | 1,208.00 | 1,197.75 | 1,199.00 | 1,199.00 | 119,009 |
| 25 Mar 2024 | 1,194.00 | 1,210.00 | 1,188.50 | 1,209.25 | 1,209.25 | 106,767 |
| 22 Mar 2024 | 1,211.00 | 1,211.25 | 1,189.25 | 1,192.50 | 1,192.50 | 121,895 |
| 21 Mar 2024 | 1,209.00 | 1,226.75 | 1,204.00 | 1,212.00 | 1,212.00 | 150,049 |
| 20 Mar 2024 | 1,185.50 | 1,211.75 | 1,183.50 | 1,209.50 | 1,209.50 | 161,255 |
| 19 Mar 2024 | 1,188.00 | 1,192.25 | 1,181.00 | 1,185.50 | 1,185.50 | 103,620 |
| 18 Mar 2024 | 1,198.50 | 1,206.00 | 1,186.75 | 1,187.75 | 1,187.75 | 97,550 |
| 15 Mar 2024 | 1,194.50 | 1,200.00 | 1,183.50 | 1,198.25 | 1,198.25 | 117,888 |
| 14 Mar 2024 | 1,182.00 | 1,198.50 | 1,180.75 | 1,180.75 | 1,180.75 | 164,064 |
| 13 Mar 2024 | 1,178.25 | 1,182.75 | 1,173.75 | 1,181.75 | 1,181.75 | 24 |
| 12 Mar 2024 | 1,167.00 | 1,182.00 | 1,167.00 | 1,182.00 | 1,182.00 | 73 |
| 11 Mar 2024 | 1,170.00 | 1,170.75 | 1,165.00 | 1,165.00 | 1,165.00 | 42 |
| 08 Mar 2024 | 1,157.00 | 1,170.50 | 1,145.50 | 1,170.50 | 1,170.50 | 199 |
| 07 Mar 2024 | 1,155.00 | 1,157.00 | 1,151.00 | 1,157.00 | 1,157.00 | 443 |
| 06 Mar 2024 | 1,138.50 | 1,140.25 | 1,132.25 | 1,140.25 | 1,140.25 | 287 |
| 05 Mar 2024 | 1,147.00 | 1,147.00 | 1,138.75 | 1,140.75 | 1,140.75 | 1,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.