Soybean Futures,Mar-2023 (ZS=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,521.75 | 1,527.00 | 1,506.50 | 1,512.25 | 1,512.25 | 90,031 |
| 26 Jan 2023 | 1,506.50 | 1,526.25 | 1,500.00 | 1,523.50 | 1,523.50 | 123,245 |
| 25 Jan 2023 | 1,488.25 | 1,504.75 | 1,478.25 | 1,502.50 | 1,502.50 | 119,104 |
| 24 Jan 2023 | 1,491.50 | 1,506.50 | 1,487.00 | 1,488.50 | 1,488.50 | 129,464 |
| 23 Jan 2023 | 1,500.00 | 1,503.00 | 1,479.75 | 1,490.25 | 1,490.25 | 134,889 |
| 20 Jan 2023 | 1,514.25 | 1,521.75 | 1,504.00 | 1,506.50 | 1,506.50 | 98,916 |
| 19 Jan 2023 | 1,523.50 | 1,528.50 | 1,509.00 | 1,514.75 | 1,514.75 | 124,401 |
| 18 Jan 2023 | 1,537.00 | 1,548.50 | 1,511.25 | 1,524.50 | 1,524.50 | 133,372 |
| 17 Jan 2023 | 1,518.75 | 1,541.00 | 1,512.50 | 1,539.75 | 1,539.75 | 118,314 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1,525.00 | 1,538.25 | 1,525.00 | 1,538.25 | 1,538.25 | 104,971 |
| 12 Jan 2023 | 1,511.50 | 1,541.75 | 1,511.50 | 1,529.50 | 1,529.50 | 491 |
| 11 Jan 2023 | 1,515.25 | 1,520.50 | 1,510.00 | 1,515.00 | 1,515.00 | 617 |
| 10 Jan 2023 | 1,501.50 | 1,518.50 | 1,501.50 | 1,510.00 | 1,510.00 | 350 |
| 09 Jan 2023 | 1,506.00 | 1,513.00 | 1,502.00 | 1,503.50 | 1,503.50 | 446 |
| 06 Jan 2023 | 1,471.75 | 1,503.25 | 1,471.75 | 1,501.50 | 1,501.50 | 2,024 |
| 05 Jan 2023 | 1,481.25 | 1,481.25 | 1,462.00 | 1,466.75 | 1,466.75 | 1,169 |
| 04 Jan 2023 | 1,491.75 | 1,496.25 | 1,477.25 | 1,478.25 | 1,478.25 | 2,200 |
| 03 Jan 2023 | 1,519.25 | 1,523.25 | 1,485.00 | 1,487.25 | 1,487.25 | 2,951 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 1,508.00 | 1,532.25 | 1,507.75 | 1,519.25 | 1,519.25 | 7,092 |
| 29 Dec 2022 | 1,504.75 | 1,516.25 | 1,501.25 | 1,508.75 | 1,508.75 | 27,307 |
| 28 Dec 2022 | 1,483.50 | 1,509.75 | 1,482.75 | 1,506.50 | 1,506.50 | 42,705 |
| 27 Dec 2022 | 1,490.00 | 1,516.75 | 1,478.25 | 1,482.25 | 1,482.25 | 61,925 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 1,468.75 | 1,484.00 | 1,466.25 | 1,479.00 | 1,479.00 | 52,836 |
| 22 Dec 2022 | 1,480.00 | 1,484.00 | 1,463.50 | 1,467.75 | 1,467.75 | 75,905 |
| 21 Dec 2022 | 1,477.00 | 1,489.00 | 1,475.25 | 1,481.00 | 1,481.00 | 84,786 |
| 20 Dec 2022 | 1,461.75 | 1,486.75 | 1,460.25 | 1,478.50 | 1,478.50 | 111,696 |
| 19 Dec 2022 | 1,470.00 | 1,476.00 | 1,460.00 | 1,460.75 | 1,460.75 | 101,717 |
| 16 Dec 2022 | 1,473.50 | 1,486.00 | 1,465.50 | 1,480.00 | 1,480.00 | 69,325 |
| 15 Dec 2022 | 1,481.00 | 1,486.00 | 1,468.00 | 1,473.50 | 1,473.50 | 97,511 |
| 14 Dec 2022 | 1,479.50 | 1,487.00 | 1,468.00 | 1,482.25 | 1,482.25 | 112,117 |
| 13 Dec 2022 | 1,461.25 | 1,487.75 | 1,460.75 | 1,479.75 | 1,479.75 | 145,783 |
| 12 Dec 2022 | 1,483.50 | 1,483.50 | 1,457.75 | 1,460.50 | 1,460.50 | 125,861 |
| 09 Dec 2022 | 1,484.25 | 1,492.75 | 1,477.75 | 1,483.75 | 1,483.75 | 96,091 |
| 08 Dec 2022 | 1,471.00 | 1,492.25 | 1,468.00 | 1,486.25 | 1,486.25 | 141,915 |
| 07 Dec 2022 | 1,456.00 | 1,478.00 | 1,455.75 | 1,472.00 | 1,472.00 | 145,108 |
| 06 Dec 2022 | 1,437.50 | 1,472.50 | 1,437.00 | 1,455.00 | 1,455.00 | 126,974 |
| 05 Dec 2022 | 1,440.50 | 1,451.00 | 1,435.25 | 1,437.75 | 1,437.75 | 82,713 |
| 02 Dec 2022 | 1,432.00 | 1,443.00 | 1,425.50 | 1,438.50 | 1,438.50 | 91,648 |
| 01 Dec 2022 | 1,466.00 | 1,469.75 | 1,425.25 | 1,429.75 | 1,429.75 | 134,068 |
| 30 Nov 2022 | 1,457.25 | 1,478.50 | 1,457.25 | 1,469.50 | 1,469.50 | 93,201 |
| 29 Nov 2022 | 1,454.75 | 1,468.50 | 1,449.00 | 1,459.50 | 1,459.50 | 91,119 |
| 28 Nov 2022 | 1,428.25 | 1,461.75 | 1,424.00 | 1,457.25 | 1,457.25 | 102,364 |
| 25 Nov 2022 | 1,436.75 | 1,448.00 | 1,431.00 | 1,436.25 | 1,436.25 | 41,566 |
| 23 Nov 2022 | 1,431.50 | 1,441.00 | 1,422.25 | 1,436.00 | 1,436.00 | 67,115 |
| 22 Nov 2022 | 1,436.00 | 1,443.50 | 1,428.25 | 1,429.75 | 1,429.75 | 69,272 |
| 21 Nov 2022 | 1,427.25 | 1,438.00 | 1,417.25 | 1,436.75 | 1,436.75 | 69,911 |
| 18 Nov 2022 | 1,419.00 | 1,430.75 | 1,412.25 | 1,428.25 | 1,428.25 | 63,078 |
| 17 Nov 2022 | 1,430.00 | 1,431.75 | 1,406.75 | 1,417.00 | 1,417.00 | 88,314 |
| 16 Nov 2022 | 1,454.75 | 1,455.00 | 1,423.25 | 1,429.25 | 1,429.25 | 96,622 |
| 15 Nov 2022 | 1,440.00 | 1,464.75 | 1,432.50 | 1,457.25 | 1,457.25 | 99,988 |
| 14 Nov 2022 | 1,460.00 | 1,460.00 | 1,435.75 | 1,441.75 | 1,441.75 | 78,858 |
| 11 Nov 2022 | 1,439.00 | 1,463.75 | 1,439.00 | 1,455.50 | 1,455.50 | 236 |
| 10 Nov 2022 | 1,464.00 | 1,465.00 | 1,430.25 | 1,430.50 | 1,430.50 | 510 |
| 09 Nov 2022 | 1,444.50 | 1,460.75 | 1,435.50 | 1,459.75 | 1,459.75 | 820 |
| 08 Nov 2022 | 1,440.75 | 1,446.00 | 1,436.00 | 1,444.00 | 1,444.00 | 1,250 |
| 07 Nov 2022 | 1,445.00 | 1,457.50 | 1,439.00 | 1,440.00 | 1,440.00 | 1,472 |
| 03 Nov 2022 | 1,424.25 | 1,453.75 | 1,424.25 | 1,451.50 | 1,451.50 | 473 |
| 02 Nov 2022 | 1,435.50 | 1,440.00 | 1,416.50 | 1,426.75 | 1,426.75 | 989 |
| 01 Nov 2022 | 1,434.50 | 1,445.00 | 1,421.25 | 1,440.00 | 1,440.00 | 2,357 |
| 31 Oct 2022 | 1,405.50 | 1,436.50 | 1,403.75 | 1,435.75 | 1,435.75 | 5,327 |
| 30 Oct 2022 | 1,400.00 | 1,411.25 | 1,385.50 | 1,407.00 | 1,407.00 | 10,073 |
| 27 Oct 2022 | 1,382.00 | 1,390.75 | 1,370.00 | 1,387.75 | 1,387.75 | 66,790 |
| 26 Oct 2022 | 1,381.25 | 1,394.75 | 1,378.25 | 1,382.25 | 1,382.25 | 79,221 |
| 25 Oct 2022 | 1,381.50 | 1,397.75 | 1,378.75 | 1,381.75 | 1,381.75 | 107,710 |
| 24 Oct 2022 | 1,372.00 | 1,386.50 | 1,366.00 | 1,382.00 | 1,382.00 | 98,749 |
| 23 Oct 2022 | 1,393.00 | 1,393.00 | 1,368.25 | 1,372.00 | 1,372.00 | 118,812 |
| 20 Oct 2022 | 1,390.25 | 1,398.50 | 1,375.50 | 1,395.50 | 1,395.50 | 116,214 |
| 19 Oct 2022 | 1,371.00 | 1,396.50 | 1,370.25 | 1,391.50 | 1,391.50 | 130,958 |
| 18 Oct 2022 | 1,371.75 | 1,378.50 | 1,357.00 | 1,372.50 | 1,372.50 | 105,181 |
| 17 Oct 2022 | 1,383.00 | 1,390.00 | 1,364.25 | 1,372.00 | 1,372.00 | 143,267 |
| 16 Oct 2022 | 1,381.50 | 1,395.00 | 1,376.25 | 1,385.25 | 1,385.25 | 116,449 |
| 13 Oct 2022 | 1,394.00 | 1,410.00 | 1,382.75 | 1,383.75 | 1,383.75 | 123,738 |
| 12 Oct 2022 | 1,394.50 | 1,405.00 | 1,378.75 | 1,395.75 | 1,395.75 | 145,762 |
| 11 Oct 2022 | 1,373.00 | 1,414.00 | 1,367.50 | 1,396.00 | 1,396.00 | 220,285 |
| 10 Oct 2022 | 1,373.25 | 1,385.25 | 1,365.25 | 1,376.25 | 1,376.25 | 126,082 |
| 09 Oct 2022 | 1,367.00 | 1,398.75 | 1,366.50 | 1,374.00 | 1,374.00 | 196,819 |
| 06 Oct 2022 | 1,358.00 | 1,373.50 | 1,350.75 | 1,367.00 | 1,367.00 | 140,543 |
| 05 Oct 2022 | 1,369.50 | 1,376.75 | 1,350.00 | 1,358.00 | 1,358.00 | 110,344 |
| 04 Oct 2022 | 1,382.75 | 1,385.25 | 1,362.50 | 1,369.75 | 1,369.75 | 108,763 |
| 03 Oct 2022 | 1,373.75 | 1,395.00 | 1,371.75 | 1,383.50 | 1,383.50 | 119,917 |
| 02 Oct 2022 | 1,364.00 | 1,376.50 | 1,361.25 | 1,374.00 | 1,374.00 | 122,444 |
| 29 Sept 2022 | 1,410.50 | 1,425.75 | 1,363.25 | 1,364.75 | 1,364.75 | 185,769 |
| 28 Sept 2022 | 1,408.75 | 1,423.75 | 1,403.25 | 1,410.75 | 1,410.75 | 157,471 |
| 27 Sept 2022 | 1,409.00 | 1,412.50 | 1,390.75 | 1,408.75 | 1,408.75 | 153,869 |
| 26 Sept 2022 | 1,411.25 | 1,437.25 | 1,407.00 | 1,408.00 | 1,408.00 | 144,461 |
| 25 Sept 2022 | 1,424.50 | 1,433.75 | 1,408.25 | 1,411.25 | 1,411.25 | 125,611 |
| 22 Sept 2022 | 1,455.00 | 1,456.00 | 1,420.50 | 1,425.75 | 1,425.75 | 120,138 |
| 21 Sept 2022 | 1,456.50 | 1,476.00 | 1,448.75 | 1,457.00 | 1,457.00 | 115,426 |
| 20 Sept 2022 | 1,476.50 | 1,488.75 | 1,459.50 | 1,461.25 | 1,461.25 | 95,500 |
| 19 Sept 2022 | 1,461.75 | 1,485.50 | 1,450.75 | 1,478.75 | 1,478.75 | 107,521 |
| 18 Sept 2022 | 1,446.00 | 1,465.75 | 1,438.25 | 1,461.25 | 1,461.25 | 88,514 |
| 15 Sept 2022 | 1,449.00 | 1,455.00 | 1,433.75 | 1,448.50 | 1,448.50 | 85,172 |
| 14 Sept 2022 | 1,456.00 | 1,468.50 | 1,444.00 | 1,451.50 | 1,451.50 | 100,629 |
| 13 Sept 2022 | 1,503.75 | 1,506.25 | 1,503.75 | 1,503.75 | 1,503.75 | 110,615 |
| 12 Sept 2022 | 1,556.00 | 1,556.00 | 1,525.00 | 1,534.25 | 1,534.25 | 170 |
| 11 Sept 2022 | 1,480.50 | 1,558.25 | 1,472.50 | 1,549.75 | 1,549.75 | 25 |
| 08 Sept 2022 | 1,481.00 | 1,489.25 | 1,481.00 | 1,489.25 | 1,489.25 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
