Soybean Futures,Nov-2021 (ZS=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,284.00-0.25 (-0.02%)
As of 2:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 1,283.25 | 1,290.00 | 1,278.25 | 1,284.00 | 1,284.00 | 59,522 |
| 24 Sept 2021 | 1,283.25 | 1,290.00 | 1,278.25 | 1,285.00 | 1,285.00 | 70,612 |
| 23 Sept 2021 | 1,282.50 | 1,290.25 | 1,275.75 | 1,284.25 | 1,284.25 | 70,612 |
| 22 Sept 2021 | 1,274.50 | 1,285.00 | 1,270.25 | 1,282.75 | 1,282.75 | 75,666 |
| 21 Sept 2021 | 1,263.00 | 1,275.50 | 1,257.50 | 1,274.00 | 1,274.00 | 78,941 |
| 20 Sept 2021 | 1,285.00 | 1,286.00 | 1,262.00 | 1,262.50 | 1,262.50 | 94,112 |
| 17 Sept 2021 | 1,295.50 | 1,298.50 | 1,278.25 | 1,284.00 | 1,284.00 | 72,388 |
| 16 Sept 2021 | 1,296.50 | 1,308.00 | 1,291.25 | 1,296.00 | 1,296.00 | 75,853 |
| 15 Sept 2021 | 1,283.50 | 1,296.00 | 1,276.00 | 1,294.50 | 1,294.50 | 91,389 |
| 14 Sept 2021 | 1,283.50 | 1,283.50 | 1,276.50 | 1,276.50 | 1,276.50 | 72,169 |
| 13 Sept 2021 | 1,271.75 | 1,272.50 | 1,271.75 | 1,272.50 | 1,272.50 | 22 |
| 10 Sept 2021 | 1,261.25 | 1,280.50 | 1,259.00 | 1,275.25 | 1,275.25 | 49 |
| 09 Sept 2021 | 1,260.00 | 1,267.25 | 1,258.00 | 1,258.75 | 1,258.75 | 175 |
| 08 Sept 2021 | 1,270.75 | 1,272.25 | 1,269.50 | 1,270.75 | 1,270.75 | 30 |
| 07 Sept 2021 | 1,288.00 | 1,292.00 | 1,268.75 | 1,268.75 | 1,268.75 | 31 |
| 03 Sept 2021 | 1,290.50 | 1,290.50 | 1,283.00 | 1,283.00 | 1,283.00 | 62 |
| 02 Sept 2021 | 1,275.50 | 1,284.00 | 1,269.25 | 1,279.25 | 1,279.25 | 354 |
| 01 Sept 2021 | 1,291.50 | 1,291.50 | 1,272.50 | 1,277.75 | 1,277.75 | 663 |
| 31 Aug 2021 | 1,310.00 | 1,312.75 | 1,293.00 | 1,298.75 | 1,298.75 | 1,682 |
| 30 Aug 2021 | 1,357.25 | 1,359.25 | 1,297.00 | 1,304.75 | 1,304.75 | 7,248 |
| 27 Aug 2021 | 1,364.25 | 1,368.25 | 1,324.00 | 1,359.25 | 1,359.25 | 16,506 |
| 26 Aug 2021 | 1,345.00 | 1,373.75 | 1,341.50 | 1,367.50 | 1,367.50 | 23,771 |
| 25 Aug 2021 | 1,337.00 | 1,355.50 | 1,329.00 | 1,346.00 | 1,346.00 | 24,442 |
| 24 Aug 2021 | 1,301.25 | 1,343.50 | 1,294.25 | 1,337.00 | 1,337.00 | 25,598 |
| 23 Aug 2021 | 1,293.00 | 1,311.75 | 1,290.50 | 1,294.00 | 1,294.00 | 13,922 |
| 20 Aug 2021 | 1,324.25 | 1,337.25 | 1,281.50 | 1,293.75 | 1,293.75 | 18,268 |
| 19 Aug 2021 | 1,358.00 | 1,358.00 | 1,316.75 | 1,323.00 | 1,323.00 | 17,626 |
| 18 Aug 2021 | 1,370.00 | 1,372.75 | 1,352.75 | 1,358.25 | 1,358.25 | 10,179 |
| 17 Aug 2021 | 1,379.50 | 1,386.50 | 1,365.00 | 1,369.00 | 1,369.00 | 12,021 |
| 16 Aug 2021 | 1,373.25 | 1,385.50 | 1,367.75 | 1,376.00 | 1,376.00 | 13,440 |
| 13 Aug 2021 | 1,408.75 | 1,434.50 | 1,408.75 | 1,424.25 | 1,424.25 | 20,560 |
| 12 Aug 2021 | 1,411.00 | 1,428.75 | 1,394.75 | 1,401.50 | 1,401.50 | 37 |
| 11 Aug 2021 | 1,448.50 | 1,466.00 | 1,403.00 | 1,405.50 | 1,405.50 | 285 |
| 10 Aug 2021 | 1,439.50 | 1,460.75 | 1,439.50 | 1,447.50 | 1,447.50 | 812 |
| 09 Aug 2021 | 1,426.00 | 1,443.75 | 1,418.50 | 1,433.75 | 1,433.75 | 446 |
| 06 Aug 2021 | 1,398.50 | 1,422.25 | 1,398.50 | 1,422.25 | 1,422.25 | 957 |
| 05 Aug 2021 | 1,403.50 | 1,415.00 | 1,393.50 | 1,402.50 | 1,402.50 | 1,246 |
| 04 Aug 2021 | 1,390.25 | 1,406.50 | 1,390.25 | 1,403.50 | 1,403.50 | 2,841 |
| 03 Aug 2021 | 1,409.00 | 1,412.00 | 1,380.50 | 1,392.25 | 1,392.25 | 2,286 |
| 02 Aug 2021 | 1,419.25 | 1,425.50 | 1,404.00 | 1,418.75 | 1,418.75 | 1,153 |
| 30 July 2021 | 1,435.00 | 1,441.00 | 1,405.75 | 1,414.75 | 1,414.75 | 2,967 |
| 29 July 2021 | 1,431.75 | 1,449.75 | 1,427.75 | 1,434.25 | 1,434.25 | 17,953 |
| 28 July 2021 | 1,422.75 | 1,435.75 | 1,410.50 | 1,432.00 | 1,432.00 | 21,549 |
| 27 July 2021 | 1,419.25 | 1,442.75 | 1,412.50 | 1,418.25 | 1,418.25 | 22,129 |
| 26 July 2021 | 1,405.00 | 1,415.50 | 1,380.00 | 1,412.75 | 1,412.75 | 25,875 |
| 23 July 2021 | 1,418.25 | 1,419.75 | 1,396.00 | 1,401.00 | 1,401.00 | 23,499 |
| 22 July 2021 | 1,439.75 | 1,440.25 | 1,391.25 | 1,416.25 | 1,416.25 | 30,714 |
| 21 July 2021 | 1,449.25 | 1,451.50 | 1,428.75 | 1,439.25 | 1,439.25 | 21,426 |
| 20 July 2021 | 1,434.25 | 1,452.75 | 1,429.25 | 1,443.50 | 1,443.50 | 33,664 |
| 19 July 2021 | 1,475.00 | 1,480.00 | 1,426.25 | 1,428.00 | 1,428.00 | 24,475 |
| 16 July 2021 | 1,449.50 | 1,473.75 | 1,444.00 | 1,454.75 | 1,454.75 | 31,628 |
| 15 July 2021 | 1,453.25 | 1,461.00 | 1,440.75 | 1,447.50 | 1,447.50 | 30,128 |
| 14 July 2021 | 1,438.00 | 1,475.75 | 1,438.00 | 1,467.75 | 1,467.75 | 36,423 |
| 13 July 2021 | 1,436.00 | 1,449.25 | 1,434.00 | 1,438.00 | 1,438.00 | 172 |
| 12 July 2021 | 1,408.75 | 1,432.50 | 1,408.75 | 1,432.50 | 1,432.50 | 105 |
| 09 July 2021 | 1,387.50 | 1,404.50 | 1,387.50 | 1,404.00 | 1,404.00 | 329 |
| 08 July 2021 | 1,380.75 | 1,398.75 | 1,380.75 | 1,390.25 | 1,390.25 | 507 |
| 07 July 2021 | 1,399.00 | 1,402.00 | 1,366.75 | 1,386.50 | 1,386.50 | 795 |
| 06 July 2021 | 1,420.00 | 1,420.00 | 1,353.00 | 1,363.75 | 1,363.75 | 586 |
| 02 July 2021 | 1,447.00 | 1,465.00 | 1,441.75 | 1,451.75 | 1,451.75 | 1,542 |
| 01 July 2021 | 1,450.25 | 1,480.00 | 1,438.00 | 1,446.75 | 1,446.75 | 2,182 |
| 30 June 2021 | 1,360.00 | 1,454.25 | 1,336.25 | 1,450.00 | 1,450.00 | 4,559 |
| 29 June 2021 | 1,370.00 | 1,372.50 | 1,348.00 | 1,359.75 | 1,359.75 | 20,510 |
| 28 June 2021 | 1,329.75 | 1,365.50 | 1,326.00 | 1,357.00 | 1,357.00 | 51,276 |
| 25 June 2021 | 1,369.50 | 1,384.75 | 1,325.75 | 1,329.75 | 1,329.75 | 97,444 |
| 24 June 2021 | 1,382.50 | 1,385.00 | 1,345.75 | 1,371.25 | 1,371.25 | 57,347 |
| 23 June 2021 | 1,392.00 | 1,406.75 | 1,381.00 | 1,385.00 | 1,385.00 | 65,951 |
| 22 June 2021 | 1,420.00 | 1,427.25 | 1,393.25 | 1,394.50 | 1,394.50 | 67,595 |
| 21 June 2021 | 1,374.00 | 1,422.50 | 1,370.00 | 1,415.00 | 1,415.00 | 64,081 |
| 18 June 2021 | 1,330.75 | 1,408.25 | 1,330.75 | 1,396.00 | 1,396.00 | 100,857 |
| 17 June 2021 | 1,443.00 | 1,450.00 | 1,323.50 | 1,329.75 | 1,329.75 | 121,978 |
| 16 June 2021 | 1,468.25 | 1,475.00 | 1,442.50 | 1,448.50 | 1,448.50 | 74,804 |
| 15 June 2021 | 1,483.50 | 1,488.25 | 1,460.00 | 1,465.75 | 1,465.75 | 103,081 |
| 14 June 2021 | 1,504.25 | 1,504.25 | 1,455.00 | 1,472.25 | 1,472.25 | 106,170 |
| 11 June 2021 | 1,544.50 | 1,551.25 | 1,496.50 | 1,508.50 | 1,508.50 | 155,417 |
| 10 June 2021 | 1,562.50 | 1,576.50 | 1,537.25 | 1,544.00 | 1,544.00 | 144,526 |
| 09 June 2021 | 1,584.25 | 1,586.75 | 1,550.00 | 1,562.50 | 1,562.50 | 117,025 |
| 08 June 2021 | 1,571.00 | 1,597.50 | 1,561.50 | 1,580.00 | 1,580.00 | 141,918 |
| 07 June 2021 | 1,599.75 | 1,623.50 | 1,558.50 | 1,560.25 | 1,560.25 | 145,331 |
| 04 June 2021 | 1,548.25 | 1,587.00 | 1,545.25 | 1,583.75 | 1,583.75 | 80,384 |
| 03 June 2021 | 1,565.50 | 1,589.00 | 1,543.50 | 1,549.25 | 1,549.25 | 91,793 |
| 02 June 2021 | 1,546.00 | 1,567.75 | 1,541.75 | 1,562.50 | 1,562.50 | 93,696 |
| 01 June 2021 | 1,542.00 | 1,578.50 | 1,537.25 | 1,548.50 | 1,548.50 | 97,373 |
| 28 May 2021 | 1,538.00 | 1,555.75 | 1,522.75 | 1,530.50 | 1,530.50 | 74,559 |
| 27 May 2021 | 1,508.00 | 1,539.25 | 1,492.00 | 1,537.00 | 1,537.00 | 87,612 |
| 26 May 2021 | 1,512.50 | 1,525.50 | 1,489.25 | 1,503.50 | 1,503.50 | 101,218 |
| 25 May 2021 | 1,523.75 | 1,538.25 | 1,499.00 | 1,511.75 | 1,511.75 | 98,163 |
| 24 May 2021 | 1,520.75 | 1,525.75 | 1,506.25 | 1,522.75 | 1,522.75 | 78,380 |
| 21 May 2021 | 1,534.00 | 1,540.75 | 1,512.25 | 1,526.25 | 1,526.25 | 87,016 |
| 20 May 2021 | 1,547.00 | 1,553.75 | 1,523.00 | 1,533.25 | 1,533.25 | 74,949 |
| 19 May 2021 | 1,576.00 | 1,576.25 | 1,522.00 | 1,538.25 | 1,538.25 | 125,738 |
| 18 May 2021 | 1,588.25 | 1,604.75 | 1,569.00 | 1,574.25 | 1,574.25 | 100,081 |
| 17 May 2021 | 1,584.75 | 1,603.25 | 1,575.50 | 1,587.50 | 1,587.50 | 84,850 |
| 14 May 2021 | 1,625.00 | 1,625.00 | 1,603.75 | 1,603.75 | 1,603.75 | 104,663 |
| 13 May 2021 | 1,657.00 | 1,657.00 | 1,598.00 | 1,612.25 | 1,612.25 | 199 |
| 12 May 2021 | 1,666.25 | 1,677.25 | 1,660.25 | 1,660.50 | 1,660.50 | 172 |
| 11 May 2021 | 1,614.50 | 1,650.25 | 1,608.25 | 1,637.50 | 1,637.50 | 128 |
| 10 May 2021 | 1,621.00 | 1,627.00 | 1,613.25 | 1,620.00 | 1,620.00 | 396 |
| 07 May 2021 | 1,614.50 | 1,630.25 | 1,602.50 | 1,621.00 | 1,621.00 | 508 |
| 06 May 2021 | 1,590.50 | 1,609.00 | 1,589.75 | 1,605.50 | 1,605.50 | 588 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
