Soybean Futures,Jul-2025 (ZSN25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,218.00 | 1,226.75 | 1,217.25 | 1,218.25 | 1,218.25 | 1,019 |
| 16 May 2024 | 1,218.75 | 1,222.25 | 1,216.00 | 1,218.25 | 1,218.25 | 564 |
| 15 May 2024 | 1,224.75 | 1,235.25 | 1,217.25 | 1,219.75 | 1,219.75 | 1,787 |
| 14 May 2024 | 1,229.00 | 1,231.50 | 1,220.00 | 1,223.75 | 1,223.75 | 1,095 |
| 13 May 2024 | 1,222.00 | 1,232.00 | 1,216.00 | 1,229.50 | 1,229.50 | 1,449 |
| 10 May 2024 | 1,218.00 | 1,225.75 | 1,212.75 | 1,221.75 | 1,221.75 | 1,762 |
| 09 May 2024 | 1,228.75 | 1,233.75 | 1,216.75 | 1,219.50 | 1,219.50 | 1,001 |
| 08 May 2024 | 1,237.50 | 1,237.50 | 1,227.50 | 1,229.00 | 1,229.00 | 1,560 |
| 07 May 2024 | 1,229.00 | 1,241.75 | 1,223.50 | 1,240.50 | 1,240.50 | 2,180 |
| 06 May 2024 | 1,213.25 | 1,233.75 | 1,208.75 | 1,231.25 | 1,231.25 | 1,906 |
| 03 May 2024 | 1,202.25 | 1,215.25 | 1,202.25 | 1,214.50 | 1,214.50 | 2,395 |
| 02 May 2024 | 1,191.50 | 1,208.00 | 1,190.75 | 1,205.00 | 1,205.00 | 1,845 |
| 01 May 2024 | 1,179.00 | 1,188.50 | 1,178.25 | 1,188.50 | 1,188.50 | 380 |
| 30 Apr 2024 | 1,199.25 | 1,199.50 | 1,179.75 | 1,183.25 | 1,183.25 | 523 |
| 29 Apr 2024 | 1,200.00 | 1,205.25 | 1,195.25 | 1,199.50 | 1,199.50 | 279 |
| 26 Apr 2024 | 1,194.25 | 1,198.25 | 1,191.00 | 1,196.75 | 1,196.75 | 563 |
| 25 Apr 2024 | 1,186.25 | 1,197.00 | 1,183.00 | 1,194.25 | 1,194.25 | 636 |
| 24 Apr 2024 | 1,193.00 | 1,197.75 | 1,189.75 | 1,192.00 | 1,192.00 | 576 |
| 23 Apr 2024 | 1,199.00 | 1,199.00 | 1,189.75 | 1,193.00 | 1,193.00 | 623 |
| 22 Apr 2024 | 1,181.50 | 1,195.00 | 1,180.25 | 1,192.00 | 1,192.00 | 506 |
| 19 Apr 2024 | 1,175.00 | 1,186.75 | 1,175.00 | 1,183.25 | 1,183.25 | 616 |
| 18 Apr 2024 | 1,181.50 | 1,181.50 | 1,173.25 | 1,174.75 | 1,174.75 | 684 |
| 17 Apr 2024 | 1,180.00 | 1,186.25 | 1,177.00 | 1,184.50 | 1,184.50 | 391 |
| 16 Apr 2024 | 1,193.25 | 1,193.25 | 1,179.75 | 1,182.50 | 1,182.50 | 766 |
| 15 Apr 2024 | 1,195.25 | 1,195.25 | 1,185.75 | 1,190.50 | 1,190.50 | 289 |
| 12 Apr 2024 | 1,189.50 | 1,201.50 | 1,189.50 | 1,196.50 | 1,196.50 | 610 |
| 11 Apr 2024 | 1,189.50 | 1,192.25 | 1,181.25 | 1,188.50 | 1,188.50 | 447 |
| 10 Apr 2024 | 1,196.00 | 1,196.00 | 1,191.00 | 1,192.00 | 1,192.00 | 488 |
| 09 Apr 2024 | 1,204.75 | 1,204.75 | 1,197.25 | 1,197.75 | 1,197.75 | 526 |
| 08 Apr 2024 | 1,205.00 | 1,205.00 | 1,200.00 | 1,203.50 | 1,203.50 | 396 |
| 05 Apr 2024 | 1,207.25 | 1,209.00 | 1,203.25 | 1,205.00 | 1,205.00 | 377 |
| 04 Apr 2024 | 1,207.75 | 1,208.25 | 1,200.75 | 1,206.50 | 1,206.50 | 543 |
| 03 Apr 2024 | 1,200.00 | 1,210.00 | 1,198.25 | 1,205.75 | 1,205.75 | 670 |
| 02 Apr 2024 | 1,200.00 | 1,209.50 | 1,193.25 | 1,197.75 | 1,197.75 | 570 |
| 01 Apr 2024 | 1,205.50 | 1,205.50 | 1,197.00 | 1,197.75 | 1,197.75 | 338 |
| 28 Mar 2024 | 1,188.75 | 1,206.00 | 1,179.75 | 1,200.75 | 1,200.75 | 954 |
| 27 Mar 2024 | 1,196.25 | 1,197.50 | 1,190.50 | 1,192.75 | 1,192.75 | 254 |
| 26 Mar 2024 | 1,201.50 | 1,205.75 | 1,200.00 | 1,200.00 | 1,200.00 | 130 |
| 25 Mar 2024 | 1,196.50 | 1,207.25 | 1,196.50 | 1,207.25 | 1,207.25 | 174 |
| 22 Mar 2024 | 1,213.00 | 1,213.00 | 1,195.75 | 1,196.75 | 1,196.75 | 176 |
| 21 Mar 2024 | 1,215.00 | 1,215.00 | 1,204.75 | 1,213.25 | 1,213.25 | 645 |
| 20 Mar 2024 | 1,204.00 | 1,212.50 | 1,203.00 | 1,212.25 | 1,212.25 | 659 |
| 19 Mar 2024 | 1,195.50 | 1,200.00 | 1,192.75 | 1,197.75 | 1,197.75 | 671 |
| 18 Mar 2024 | 1,207.50 | 1,207.50 | 1,195.00 | 1,195.75 | 1,195.75 | 436 |
| 15 Mar 2024 | 1,197.50 | 1,204.50 | 1,189.25 | 1,203.75 | 1,203.75 | 418 |
| 14 Mar 2024 | 1,197.50 | 1,209.00 | 1,196.75 | 1,200.50 | 1,200.50 | 351 |
| 13 Mar 2024 | 1,192.25 | 1,200.25 | 1,188.75 | 1,199.75 | 1,199.75 | 535 |
| 12 Mar 2024 | 1,185.50 | 1,200.25 | 1,184.25 | 1,199.75 | 1,199.75 | 286 |
| 11 Mar 2024 | 1,183.50 | 1,187.75 | 1,182.50 | 1,186.50 | 1,186.50 | 255 |
| 08 Mar 2024 | 1,172.25 | 1,188.00 | 1,163.25 | 1,187.25 | 1,187.25 | 1,324 |
| 07 Mar 2024 | 1,165.50 | 1,171.75 | 1,163.50 | 1,168.50 | 1,168.50 | 389 |
| 06 Mar 2024 | 1,162.50 | 1,162.50 | 1,157.25 | 1,160.75 | 1,160.75 | 203 |
| 05 Mar 2024 | 1,163.25 | 1,164.00 | 1,160.25 | 1,162.00 | 1,162.00 | 240 |
| 04 Mar 2024 | 1,164.25 | 1,166.25 | 1,160.00 | 1,164.25 | 1,164.25 | 200 |
| 01 Mar 2024 | 1,150.25 | 1,158.25 | 1,148.00 | 1,157.75 | 1,157.75 | 243 |
| 29 Feb 2024 | 1,148.75 | 1,157.00 | 1,146.00 | 1,151.25 | 1,151.25 | 289 |
| 28 Feb 2024 | 1,147.50 | 1,156.75 | 1,147.25 | 1,153.50 | 1,153.50 | 107 |
| 27 Feb 2024 | 1,161.50 | 1,161.50 | 1,147.75 | 1,149.75 | 1,149.75 | 265 |
| 26 Feb 2024 | 1,154.00 | 1,154.00 | 1,143.75 | 1,150.00 | 1,150.00 | 273 |
| 23 Feb 2024 | 1,160.00 | 1,161.75 | 1,150.50 | 1,151.50 | 1,151.50 | 512 |
| 22 Feb 2024 | 1,169.50 | 1,169.50 | 1,155.00 | 1,155.00 | 1,155.00 | 613 |
| 21 Feb 2024 | 1,168.75 | 1,170.50 | 1,165.00 | 1,166.25 | 1,166.25 | 137 |
| 20 Feb 2024 | 1,171.50 | 1,176.00 | 1,171.50 | 1,176.00 | 1,176.00 | 126 |
| 16 Feb 2024 | 1,161.00 | 1,165.50 | 1,160.75 | 1,165.50 | 1,165.50 | 160 |
| 15 Feb 2024 | 1,164.00 | 1,164.75 | 1,156.50 | 1,158.25 | 1,158.25 | 402 |
| 14 Feb 2024 | 1,177.75 | 1,179.25 | 1,169.25 | 1,170.50 | 1,170.50 | 119 |
| 13 Feb 2024 | 1,181.00 | 1,183.00 | 1,179.75 | 1,179.75 | 1,179.75 | 165 |
| 12 Feb 2024 | 1,185.00 | 1,186.25 | 1,183.50 | 1,183.50 | 1,183.50 | 30 |
| 09 Feb 2024 | 1,186.75 | 1,186.75 | 1,178.50 | 1,179.25 | 1,179.25 | 165 |
| 08 Feb 2024 | 1,188.00 | 1,194.00 | 1,182.50 | 1,190.25 | 1,190.25 | 481 |
| 07 Feb 2024 | 1,181.00 | 1,190.75 | 1,181.00 | 1,187.00 | 1,187.00 | 477 |
| 06 Feb 2024 | 1,191.25 | 1,192.00 | 1,190.25 | 1,192.00 | 1,192.00 | 27 |
| 05 Feb 2024 | 1,184.50 | 1,192.25 | 1,183.75 | 1,191.25 | 1,191.25 | 47 |
| 02 Feb 2024 | 1,200.50 | 1,200.50 | 1,186.25 | 1,187.00 | 1,187.00 | 179 |
| 01 Feb 2024 | 1,204.00 | 1,204.00 | 1,199.50 | 1,202.00 | 1,202.00 | 187 |
| 31 Jan 2024 | 1,206.25 | 1,215.00 | 1,206.25 | 1,215.00 | 1,215.00 | 68 |
| 30 Jan 2024 | 1,199.00 | 1,213.50 | 1,199.00 | 1,213.50 | 1,213.50 | 114 |
| 29 Jan 2024 | 1,196.00 | 1,199.50 | 1,191.50 | 1,199.50 | 1,199.50 | 291 |
| 26 Jan 2024 | 1,206.50 | 1,206.50 | 1,198.50 | 1,200.00 | 1,200.00 | 120 |
| 25 Jan 2024 | 1,214.75 | 1,214.75 | 1,206.50 | 1,210.25 | 1,210.25 | 134 |
| 24 Jan 2024 | 1,220.50 | 1,221.00 | 1,217.75 | 1,221.00 | 1,221.00 | 47 |
| 23 Jan 2024 | 1,215.50 | 1,219.50 | 1,213.00 | 1,219.50 | 1,219.50 | 38 |
| 22 Jan 2024 | 1,207.00 | 1,211.75 | 1,206.00 | 1,211.75 | 1,211.75 | 83 |
| 19 Jan 2024 | 1,213.00 | 1,213.00 | 1,203.75 | 1,204.25 | 1,204.25 | 74 |
| 18 Jan 2024 | 1,204.50 | 1,204.50 | 1,199.00 | 1,203.75 | 1,203.75 | 251 |
| 17 Jan 2024 | 1,207.00 | 1,211.50 | 1,204.75 | 1,204.75 | 1,204.75 | 298 |
| 16 Jan 2024 | 1,219.25 | 1,219.25 | 1,212.00 | 1,216.25 | 1,216.25 | 198 |
| 12 Jan 2024 | 1,218.75 | 1,219.25 | 1,202.50 | 1,217.50 | 1,217.50 | 599 |
| 11 Jan 2024 | 1,225.50 | 1,225.50 | 1,221.25 | 1,221.25 | 1,221.25 | 106 |
| 10 Jan 2024 | 1,221.00 | 1,221.75 | 1,217.25 | 1,220.25 | 1,220.25 | 164 |
| 09 Jan 2024 | 1,215.75 | 1,223.00 | 1,215.25 | 1,223.00 | 1,223.00 | 153 |
| 08 Jan 2024 | 1,214.75 | 1,216.75 | 1,210.75 | 1,216.75 | 1,216.75 | 176 |
| 05 Jan 2024 | 1,225.00 | 1,225.00 | 1,221.25 | 1,221.50 | 1,221.50 | 100 |
| 04 Jan 2024 | 1,238.00 | 1,238.00 | 1,232.75 | 1,233.25 | 1,233.25 | 20 |
| 03 Jan 2024 | 1,239.50 | 1,240.75 | 1,237.50 | 1,237.50 | 1,237.50 | 21 |
| 02 Jan 2024 | 1,238.25 | 1,238.25 | 1,230.50 | 1,235.75 | 1,235.75 | 61 |
| 29 Dec 2023 | 1,265.50 | 1,265.50 | 1,256.75 | 1,257.75 | 1,257.75 | 125 |
| 28 Dec 2023 | 1,273.25 | 1,273.25 | 1,269.25 | 1,270.75 | 1,270.75 | 117 |
| 27 Dec 2023 | 1,270.75 | 1,275.75 | 1,268.25 | 1,275.25 | 1,275.25 | 130 |
| 26 Dec 2023 | 1,263.75 | 1,276.75 | 1,262.75 | 1,276.75 | 1,276.75 | 14 |
| *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.