Soybean Futures,Nov-2024 (ZS=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 03:54AM EDT. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 996.50 | 1,008.00 | 995.75 | 1,006.25 | 1,006.25 | 13,747 |
| 10 Sept 2024 | 980.25 | 981.75 | 977.50 | 977.50 | 977.50 | 69 |
| 09 Sept 2024 | 1,000.25 | 1,000.25 | 1,000.00 | 1,000.00 | 1,000.00 | 122 |
| 06 Sept 2024 | 1,008.00 | 1,008.00 | 989.25 | 989.25 | 989.25 | 122 |
| 05 Sept 2024 | 999.50 | 1,008.25 | 999.50 | 1,008.25 | 1,008.25 | 309 |
| 04 Sept 2024 | 987.50 | 1,006.00 | 987.50 | 1,006.00 | 1,006.00 | 382 |
| 03 Sept 2024 | 978.75 | 1,007.50 | 978.75 | 997.00 | 997.00 | 518 |
| 30 Aug 2024 | 974.50 | 987.50 | 971.50 | 982.00 | 982.00 | 2,055 |
| 29 Aug 2024 | 957.25 | 975.00 | 957.00 | 973.75 | 973.75 | 10,556 |
| 28 Aug 2024 | 968.25 | 969.50 | 953.50 | 958.50 | 958.50 | 10,273 |
| 27 Aug 2024 | 959.00 | 971.75 | 957.00 | 967.50 | 967.50 | 13,636 |
| 26 Aug 2024 | 943.50 | 961.25 | 939.25 | 959.75 | 959.75 | 18,427 |
| 23 Aug 2024 | 941.75 | 954.00 | 941.25 | 952.00 | 952.00 | 16,814 |
| 22 Aug 2024 | 962.00 | 963.00 | 940.00 | 941.25 | 941.25 | 17,660 |
| 21 Aug 2024 | 957.00 | 966.00 | 955.50 | 963.00 | 963.00 | 12,788 |
| 20 Aug 2024 | 955.25 | 966.25 | 950.75 | 957.25 | 957.25 | 13,630 |
| 19 Aug 2024 | 938.00 | 957.50 | 938.00 | 956.25 | 956.25 | 15,833 |
| 16 Aug 2024 | 950.50 | 952.50 | 936.25 | 938.75 | 938.75 | 17,420 |
| 15 Aug 2024 | 951.75 | 961.00 | 950.50 | 951.50 | 951.50 | 15,039 |
| 14 Aug 2024 | 989.50 | 989.75 | 979.75 | 979.75 | 979.75 | 15,972 |
| 13 Aug 2024 | 1,003.00 | 1,003.00 | 989.00 | 989.00 | 989.00 | 19 |
| 12 Aug 2024 | 1,020.50 | 1,038.25 | 1,012.00 | 1,012.00 | 1,012.00 | 12 |
| 09 Aug 2024 | 1,018.00 | 1,028.00 | 1,014.50 | 1,028.00 | 1,028.00 | 24 |
| 08 Aug 2024 | 1,023.25 | 1,023.25 | 1,009.75 | 1,009.75 | 1,009.75 | 172 |
| 07 Aug 2024 | 1,020.75 | 1,023.25 | 1,017.25 | 1,020.25 | 1,020.25 | 195 |
| 06 Aug 2024 | 1,033.00 | 1,038.25 | 1,028.50 | 1,028.50 | 1,028.50 | 694 |
| 05 Aug 2024 | 1,040.00 | 1,045.00 | 1,021.50 | 1,044.25 | 1,044.25 | 64 |
| 02 Aug 2024 | 1,022.00 | 1,031.50 | 1,019.00 | 1,029.25 | 1,029.25 | 633 |
| 01 Aug 2024 | 1,030.00 | 1,034.00 | 1,019.50 | 1,022.00 | 1,022.00 | 1,384 |
| 31 Jul 2024 | 1,027.25 | 1,048.50 | 1,020.50 | 1,028.50 | 1,028.50 | 2,651 |
| 30 Jul 2024 | 1,054.75 | 1,059.00 | 1,023.75 | 1,027.25 | 1,027.25 | 16,709 |
| 29 Jul 2024 | 1,073.75 | 1,073.75 | 1,030.75 | 1,054.75 | 1,054.75 | 37,618 |
| 26 Jul 2024 | 1,113.25 | 1,117.25 | 1,071.50 | 1,077.50 | 1,077.50 | 61,437 |
| 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 |
| *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.