Australia markets closed

Soybean Futures,Mar-2023 (ZS=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,512.25-11.25 (-0.74%)
As of 02:19PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231,521.751,527.001,506.501,512.251,512.2590,031
26 Jan 20231,506.501,526.251,500.001,523.501,523.50123,245
25 Jan 20231,488.251,504.751,478.251,502.501,502.50119,104
24 Jan 20231,491.501,506.501,487.001,488.501,488.50129,464
23 Jan 20231,500.001,503.001,479.751,490.251,490.25134,889
20 Jan 20231,514.251,521.751,504.001,506.501,506.5098,916
19 Jan 20231,523.501,528.501,509.001,514.751,514.75124,401
18 Jan 20231,537.001,548.501,511.251,524.501,524.50133,372
17 Jan 20231,518.751,541.001,512.501,539.751,539.75118,314
16 Jan 2023------
13 Jan 20231,525.001,538.251,525.001,538.251,538.25104,971
12 Jan 20231,511.501,541.751,511.501,529.501,529.50491
11 Jan 20231,515.251,520.501,510.001,515.001,515.00617
10 Jan 20231,501.501,518.501,501.501,510.001,510.00350
09 Jan 20231,506.001,513.001,502.001,503.501,503.50446
06 Jan 20231,471.751,503.251,471.751,501.501,501.502,024
05 Jan 20231,481.251,481.251,462.001,466.751,466.751,169
04 Jan 20231,491.751,496.251,477.251,478.251,478.252,200
03 Jan 20231,519.251,523.251,485.001,487.251,487.252,951
02 Jan 2023------
30 Dec 20221,508.001,532.251,507.751,519.251,519.257,092
29 Dec 20221,504.751,516.251,501.251,508.751,508.7527,307
28 Dec 20221,483.501,509.751,482.751,506.501,506.5042,705
27 Dec 20221,490.001,516.751,478.251,482.251,482.2561,925
26 Dec 2022------
23 Dec 20221,468.751,484.001,466.251,479.001,479.0052,836
22 Dec 20221,480.001,484.001,463.501,467.751,467.7575,905
21 Dec 20221,477.001,489.001,475.251,481.001,481.0084,786
20 Dec 20221,461.751,486.751,460.251,478.501,478.50111,696
19 Dec 20221,470.001,476.001,460.001,460.751,460.75101,717
16 Dec 20221,473.501,486.001,465.501,480.001,480.0069,325
15 Dec 20221,481.001,486.001,468.001,473.501,473.5097,511
14 Dec 20221,479.501,487.001,468.001,482.251,482.25112,117
13 Dec 20221,461.251,487.751,460.751,479.751,479.75145,783
12 Dec 20221,483.501,483.501,457.751,460.501,460.50125,861
09 Dec 20221,484.251,492.751,477.751,483.751,483.7596,091
08 Dec 20221,471.001,492.251,468.001,486.251,486.25141,915
07 Dec 20221,456.001,478.001,455.751,472.001,472.00145,108
06 Dec 20221,437.501,472.501,437.001,455.001,455.00126,974
05 Dec 20221,440.501,451.001,435.251,437.751,437.7582,713
02 Dec 20221,432.001,443.001,425.501,438.501,438.5091,648
01 Dec 20221,466.001,469.751,425.251,429.751,429.75134,068
30 Nov 20221,457.251,478.501,457.251,469.501,469.5093,201
29 Nov 20221,454.751,468.501,449.001,459.501,459.5091,119
28 Nov 20221,428.251,461.751,424.001,457.251,457.25102,364
25 Nov 20221,436.751,448.001,431.001,436.251,436.2541,566
23 Nov 20221,431.501,441.001,422.251,436.001,436.0067,115
22 Nov 20221,436.001,443.501,428.251,429.751,429.7569,272
21 Nov 20221,427.251,438.001,417.251,436.751,436.7569,911
18 Nov 20221,419.001,430.751,412.251,428.251,428.2563,078
17 Nov 20221,430.001,431.751,406.751,417.001,417.0088,314
16 Nov 20221,454.751,455.001,423.251,429.251,429.2596,622
15 Nov 20221,440.001,464.751,432.501,457.251,457.2599,988
14 Nov 20221,460.001,460.001,435.751,441.751,441.7578,858
11 Nov 20221,439.001,463.751,439.001,455.501,455.50236
10 Nov 20221,464.001,465.001,430.251,430.501,430.50510
09 Nov 20221,444.501,460.751,435.501,459.751,459.75820
08 Nov 20221,440.751,446.001,436.001,444.001,444.001,250
07 Nov 20221,445.001,457.501,439.001,440.001,440.001,472
03 Nov 20221,424.251,453.751,424.251,451.501,451.50473
02 Nov 20221,435.501,440.001,416.501,426.751,426.75989
01 Nov 20221,434.501,445.001,421.251,440.001,440.002,357
31 Oct 20221,405.501,436.501,403.751,435.751,435.755,327
30 Oct 20221,400.001,411.251,385.501,407.001,407.0010,073
27 Oct 20221,382.001,390.751,370.001,387.751,387.7566,790
26 Oct 20221,381.251,394.751,378.251,382.251,382.2579,221
25 Oct 20221,381.501,397.751,378.751,381.751,381.75107,710
24 Oct 20221,372.001,386.501,366.001,382.001,382.0098,749
23 Oct 20221,393.001,393.001,368.251,372.001,372.00118,812
20 Oct 20221,390.251,398.501,375.501,395.501,395.50116,214
19 Oct 20221,371.001,396.501,370.251,391.501,391.50130,958
18 Oct 20221,371.751,378.501,357.001,372.501,372.50105,181
17 Oct 20221,383.001,390.001,364.251,372.001,372.00143,267
16 Oct 20221,381.501,395.001,376.251,385.251,385.25116,449
13 Oct 20221,394.001,410.001,382.751,383.751,383.75123,738
12 Oct 20221,394.501,405.001,378.751,395.751,395.75145,762
11 Oct 20221,373.001,414.001,367.501,396.001,396.00220,285
10 Oct 20221,373.251,385.251,365.251,376.251,376.25126,082
09 Oct 20221,367.001,398.751,366.501,374.001,374.00196,819
06 Oct 20221,358.001,373.501,350.751,367.001,367.00140,543
05 Oct 20221,369.501,376.751,350.001,358.001,358.00110,344
04 Oct 20221,382.751,385.251,362.501,369.751,369.75108,763
03 Oct 20221,373.751,395.001,371.751,383.501,383.50119,917
02 Oct 20221,364.001,376.501,361.251,374.001,374.00122,444
29 Sept 20221,410.501,425.751,363.251,364.751,364.75185,769
28 Sept 20221,408.751,423.751,403.251,410.751,410.75157,471
27 Sept 20221,409.001,412.501,390.751,408.751,408.75153,869
26 Sept 20221,411.251,437.251,407.001,408.001,408.00144,461
25 Sept 20221,424.501,433.751,408.251,411.251,411.25125,611
22 Sept 20221,455.001,456.001,420.501,425.751,425.75120,138
21 Sept 20221,456.501,476.001,448.751,457.001,457.00115,426
20 Sept 20221,476.501,488.751,459.501,461.251,461.2595,500
19 Sept 20221,461.751,485.501,450.751,478.751,478.75107,521
18 Sept 20221,446.001,465.751,438.251,461.251,461.2588,514
15 Sept 20221,449.001,455.001,433.751,448.501,448.5085,172
14 Sept 20221,456.001,468.501,444.001,451.501,451.50100,629
13 Sept 20221,503.751,506.251,503.751,503.751,503.75110,615
12 Sept 20221,556.001,556.001,525.001,534.251,534.25170
11 Sept 20221,480.501,558.251,472.501,549.751,549.7525
08 Sept 20221,481.001,489.251,481.001,489.251,489.259
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...