New Zealand markets closed

Soybean Futures,May-2024 (ZS=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,188.25-4.25 (-0.36%)
As of 05:46AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,191.751,194.501,186.751,188.251,188.2510,611
27 Mar 20241,196.751,198.001,189.501,192.501,192.50119,009
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
08 Jan 20241,252.751,252.751,233.251,239.501,239.50255
05 Jan 20241,261.251,261.251,249.751,249.751,249.751,000
04 Jan 20241,274.251,274.251,260.251,262.001,262.00353
03 Jan 20241,271.501,275.251,268.001,269.501,269.502,363
02 Jan 20241,289.501,289.501,266.001,274.001,274.002,675
29 Dec 20231,304.751,311.751,292.251,293.501,293.506,682
28 Dec 20231,315.751,324.251,303.001,305.251,305.2523,869
27 Dec 20231,310.501,318.751,303.001,316.751,316.7537,407
26 Dec 20231,299.751,314.501,296.001,313.251,313.2534,317
22 Dec 20231,296.751,308.001,294.001,299.751,299.7552,365
21 Dec 20231,309.501,310.001,295.001,297.251,297.2571,637
20 Dec 20231,312.501,321.751,305.501,308.251,308.25101,196
19 Dec 20231,326.501,328.751,309.501,312.501,312.50136,922
18 Dec 20231,318.001,328.001,307.001,327.001,327.00105,952
15 Dec 20231,317.001,320.501,304.001,315.751,315.75104,871
14 Dec 20231,311.001,319.251,304.001,314.001,314.0092,835
13 Dec 20231,323.001,323.501,302.501,307.501,307.50134,421
12 Dec 20231,337.251,344.001,320.501,323.751,323.75151,132
11 Dec 20231,309.501,338.501,307.001,336.001,336.00156,810
08 Dec 20231,312.501,330.751,299.001,304.001,304.00143,886
07 Dec 20231,296.001,318.251,292.001,311.751,311.75142,340
06 Dec 20231,309.251,313.501,293.751,295.501,295.50114,902
05 Dec 20231,307.251,315.251,294.001,305.501,305.50127,531
04 Dec 20231,322.501,329.251,303.501,306.251,306.25145,541
01 Dec 20231,342.001,343.501,323.501,325.001,325.00133,231
30 Nov 20231,347.001,351.501,339.251,342.751,342.75106,352
29 Nov 20231,346.501,352.001,337.001,347.001,347.00110,829
28 Nov 20231,330.251,350.001,329.501,346.501,346.50122,211
27 Nov 20231,329.501,339.001,323.501,329.751,329.75108,127
24 Nov 20231,354.501,355.001,329.501,330.751,330.7579,518
23 Nov 2023------
22 Nov 20231,377.001,378.501,354.251,356.501,356.50123,978
21 Nov 20231,365.501,389.251,364.001,377.251,377.25131,504
20 Nov 20231,339.251,368.001,327.001,367.251,367.25126,688
17 Nov 20231,360.001,361.501,336.751,340.251,340.25125,658
16 Nov 20231,385.001,387.751,353.751,360.251,360.25139,084
15 Nov 20231,389.001,398.501,379.501,385.001,385.00112,125
14 Nov 20231,372.001,372.001,358.501,368.751,368.75121,756
13 Nov 20231,335.001,369.001,333.751,368.001,368.00284
10 Nov 20231,328.001,335.001,325.251,333.501,333.50163
09 Nov 20231,351.001,353.501,326.501,327.751,327.7592
08 Nov 20231,352.001,368.751,348.001,349.001,349.00217
07 Nov 20231,339.501,366.001,336.501,348.751,348.752,165
06 Nov 20231,327.501,345.251,327.501,340.501,340.501,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...