New Zealand markets open in 9 hours 7 minutes

Soybean Futures,Jul-2024 (ZS=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,214.50+0.50 (+0.04%)
As of 08:43AM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
30 May 20241,213.001,218.751,210.251,214.501,214.5016,925
29 May 20241,229.001,231.251,212.501,214.001,214.00140,138
28 May 20241,250.251,254.751,226.251,229.501,229.50140,138
27 May 2024------
24 May 20241,239.001,251.001,236.001,248.001,248.00107,257
23 May 20241,245.751,258.251,236.001,239.251,239.25136,099
22 May 20241,235.001,249.751,233.251,246.251,246.25125,072
21 May 20241,246.501,249.251,230.001,236.251,236.25126,275
20 May 20241,227.251,250.751,224.001,248.001,248.00171,388
17 May 20241,216.501,231.251,215.251,228.001,228.00133,101
16 May 20241,214.001,219.751,210.001,216.251,216.2599,241
15 May 20241,215.001,232.251,209.501,213.501,213.50124,938
14 May 20241,199.001,199.001,199.001,199.001,199.00115,517
13 May 20241,205.501,205.501,205.501,205.501,205.506
10 May 20241,196.751,205.001,195.001,205.001,205.0082
09 May 20241,216.501,218.001,192.501,192.751,192.7566
08 May 20241,233.501,233.501,211.251,212.751,212.7587
07 May 20241,234.501,240.501,230.001,232.251,232.2551
06 May 20241,197.001,236.501,197.001,234.751,234.75486
03 May 20241,193.001,202.001,193.001,201.751,201.75711
02 May 20241,155.751,200.001,155.751,190.001,190.002,408
01 May 20241,145.001,156.251,141.001,155.751,155.753,404
30 Apr 20241,158.751,163.001,141.001,145.501,145.505,743
29 Apr 20241,158.501,171.751,157.001,160.751,160.7558,269
26 Apr 20241,162.251,164.001,155.001,159.501,159.5078,879
25 Apr 20241,164.751,166.501,150.501,162.751,162.75106,684
24 Apr 20241,166.501,177.501,164.001,166.001,166.0092,302
23 Apr 20241,161.001,169.001,158.001,167.501,167.50112,266
22 Apr 20241,147.751,167.001,144.501,161.001,161.00107,395
19 Apr 20241,134.001,153.001,131.751,150.501,150.50124,590
18 Apr 20241,149.001,149.751,133.001,134.251,134.25109,349
17 Apr 20241,145.001,155.251,141.751,149.501,149.50104,230
16 Apr 20241,157.251,163.001,143.251,145.001,145.00148,376
15 Apr 20241,173.251,176.001,155.501,158.251,158.25134,465
12 Apr 20241,158.501,179.751,154.001,174.001,174.00160,130
11 Apr 20241,163.751,166.251,151.001,159.251,159.25163,734
10 Apr 20241,174.751,180.751,163.001,164.751,164.75156,535
09 Apr 20241,181.501,184.251,172.001,174.501,174.50167,029
08 Apr 20241,187.751,193.251,180.501,181.501,181.50159,389
05 Apr 20241,178.001,190.751,173.001,185.001,185.00162,613
04 Apr 20241,182.251,186.751,170.251,180.001,180.00119,935
03 Apr 20241,175.501,186.751,168.501,182.251,182.25160,346
02 Apr 20241,185.501,199.751,171.001,174.001,174.00173,481
01 Apr 20241,196.251,201.751,181.501,185.751,185.75104,397
28 Mar 20241,191.751,199.501,177.001,191.501,191.50160,360
27 Mar 20241,196.751,198.001,189.501,192.501,192.50104,399
26 Mar 20241,207.501,208.001,197.751,199.001,199.00119,009
25 Mar 20241,194.001,210.001,188.501,209.251,209.25106,767
22 Mar 20241,211.001,211.251,189.251,192.501,192.50121,895
21 Mar 20241,209.001,226.751,204.001,212.001,212.00150,049
20 Mar 20241,185.501,211.751,183.501,209.501,209.50161,255
19 Mar 20241,188.001,192.251,181.001,185.501,185.50103,620
18 Mar 20241,198.501,206.001,186.751,187.751,187.7597,550
15 Mar 20241,194.501,200.001,183.501,198.251,198.25117,888
14 Mar 20241,182.001,198.501,180.751,180.751,180.75164,064
13 Mar 20241,178.251,182.751,173.751,181.751,181.7524
12 Mar 20241,167.001,182.001,167.001,182.001,182.0073
11 Mar 20241,170.001,170.751,165.001,165.001,165.0042
08 Mar 20241,157.001,170.501,145.501,170.501,170.50199
07 Mar 20241,155.001,157.001,151.001,157.001,157.00443
06 Mar 20241,138.501,140.251,132.251,140.251,140.25287
05 Mar 20241,147.001,147.001,138.751,140.751,140.751,080
04 Mar 20241,152.001,158.001,145.001,147.001,147.00404
01 Mar 20241,128.251,143.501,126.751,143.001,143.00763
29 Feb 20241,132.001,136.001,115.001,128.251,128.254,459
28 Feb 20241,132.251,144.501,124.751,134.001,134.0037,481
27 Feb 20241,136.001,152.251,128.751,131.251,131.2579,533
26 Feb 20241,137.001,142.251,124.751,136.001,136.0098,731
23 Feb 20241,148.001,154.001,130.251,133.001,133.00125,088
22 Feb 20241,161.001,167.251,146.751,147.751,147.75136,672
21 Feb 20241,179.001,179.251,157.501,160.751,160.75113,652
20 Feb 20241,177.751,188.501,174.001,179.001,179.00145,020
16 Feb 20241,163.751,173.751,162.251,172.251,172.2599,941
15 Feb 20241,168.001,174.751,160.251,162.251,162.25135,571
14 Feb 20241,186.251,190.001,168.251,170.501,170.50128,628
13 Feb 20241,191.751,197.501,183.001,186.251,186.25132,884
12 Feb 20241,183.751,196.751,182.501,193.001,193.00114,463
09 Feb 20241,195.001,198.001,181.501,183.501,183.50120,117
08 Feb 20241,187.001,204.751,180.501,193.501,193.50165,204
07 Feb 20241,199.001,202.001,179.251,189.001,189.00137,235
06 Feb 20241,196.001,205.501,193.751,199.501,199.50104,104
05 Feb 20241,190.001,198.501,179.501,196.251,196.25133,159
02 Feb 20241,203.251,208.251,186.751,188.501,188.50101,687
01 Feb 20241,221.251,221.751,199.501,203.251,203.25117,651
31 Jan 20241,218.751,223.001,206.751,222.251,222.25131,031
30 Jan 20241,193.751,221.251,187.751,218.751,218.75133,600
29 Jan 20241,210.751,212.501,191.501,194.251,194.25160,776
26 Jan 20241,223.501,230.751,208.501,209.251,209.25112,232
25 Jan 20241,240.001,247.501,215.501,223.001,223.00138,526
24 Jan 20241,239.001,246.001,235.251,240.251,240.25130,579
23 Jan 20241,224.251,240.501,221.501,239.501,239.50107,718
22 Jan 20241,216.751,225.751,209.501,224.251,224.2594,437
19 Jan 20241,213.001,227.001,210.751,213.251,213.2596,455
18 Jan 20241,206.001,216.001,201.001,213.501,213.50112,771
17 Jan 20241,227.251,231.001,205.001,205.751,205.75138,322
16 Jan 20241,227.001,237.751,220.751,227.251,227.25140,122
12 Jan 20241,239.751,240.251,205.751,205.751,205.75237,245
11 Jan 20241,234.001,235.501,231.251,231.251,231.25220
10 Jan 20241,241.501,241.501,228.751,228.751,228.75307
09 Jan 20241,238.501,243.001,228.751,241.501,241.50158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...