Australia markets close in 3 hours 31 minutes

Soybean Futures,May-2023 (ZS=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,406.00-13.50 (-0.95%)
As of 09:31PM EDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20231,419.501,419.501,405.001,406.001,406.006,785
23 Mar 20231,450.001,454.251,415.251,419.501,419.50141,743
22 Mar 20231,467.751,472.001,443.251,448.501,448.50141,743
21 Mar 20231,483.751,497.001,465.001,467.001,467.00101,494
20 Mar 20231,473.001,487.751,462.001,486.001,486.00122,780
17 Mar 20231,492.501,498.001,470.001,476.501,476.50119,474
16 Mar 20231,489.251,498.001,478.001,491.501,491.50107,038
15 Mar 20231,494.001,500.001,480.001,489.251,489.25115,247
14 Mar 20231,501.001,502.501,499.751,499.751,499.75108,201
13 Mar 20231,521.751,524.751,500.001,500.001,500.00139
10 Mar 20231,515.001,521.751,511.001,513.001,513.00467
09 Mar 20231,529.501,535.501,516.001,520.001,520.00224
08 Mar 20231,525.251,539.001,524.501,526.751,526.75272
07 Mar 20231,538.001,538.001,523.751,525.251,525.25645
06 Mar 20231,528.751,550.001,523.751,541.001,541.001,130
03 Mar 20231,519.501,537.001,519.251,530.501,530.501,607
02 Mar 20231,504.501,526.501,501.501,519.751,519.752,029
01 Mar 20231,491.501,509.501,491.501,504.251,504.252,793
28 Feb 20231,518.251,518.251,489.501,490.501,490.509,027
27 Feb 20231,529.501,533.501,515.251,518.251,518.2543,689
24 Feb 20231,536.251,544.251,526.001,529.001,529.0071,895
23 Feb 20231,539.751,545.251,532.751,534.251,534.2585,546
22 Feb 20231,546.751,554.001,538.001,539.501,539.5090,517
21 Feb 20231,536.501,549.001,535.001,548.751,548.75115,702
17 Feb 20231,526.001,533.251,524.251,527.251,527.2593,637
16 Feb 20231,525.251,532.251,520.501,526.501,526.50115,376
15 Feb 20231,536.501,537.001,516.501,525.751,525.75132,117
14 Feb 20231,542.001,544.751,532.751,537.501,537.50115,529
13 Feb 20231,542.001,555.501,537.001,542.751,542.75162,409
10 Feb 20231,518.001,543.251,515.501,542.501,542.50173,799
09 Feb 20231,518.501,533.751,512.001,519.251,519.25189,473
08 Feb 20231,516.001,527.751,505.751,519.751,519.75177,793
07 Feb 20231,521.001,530.501,511.001,515.251,515.25164,240
06 Feb 20231,532.001,535.501,516.751,521.251,521.25131,712
03 Feb 20231,533.501,539.751,524.751,532.001,532.00101,436
02 Feb 20231,522.751,537.751,522.501,534.251,534.2599,742
01 Feb 20231,537.501,542.751,510.751,520.251,520.25129,978
31 Jan 20231,533.501,543.751,524.501,538.001,538.00126,434
30 Jan 20231,516.251,538.001,516.251,535.251,535.25123,619
27 Jan 20231,521.751,527.001,506.501,509.501,509.50101,755
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
04 Nov 20221,424.251,453.751,424.251,451.501,451.50473
03 Nov 20221,435.501,440.001,416.501,426.751,426.75989
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...