Australia markets closed

Soybean Futures,Nov-2022 (ZS=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,406.25+1.00 (+0.07%)
As of 02:19PM EDT. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20221,405.751,410.001,386.251,406.251,406.2561,817
18 Aug 20221,475.001,499.751,467.251,495.501,495.508,838
17 Aug 20221,454.751,479.001,454.001,475.251,475.258,838
16 Aug 20221,490.251,494.501,443.751,454.251,454.2512,286
15 Aug 20221,521.001,530.751,464.251,494.001,494.0013,073
12 Aug 20221,682.501,696.001,669.251,669.251,669.2517,217
11 Aug 20221,690.001,737.751,690.001,709.501,709.5093
10 Aug 20221,715.001,730.751,688.001,688.751,688.75239
09 Aug 20221,632.001,693.251,632.001,693.251,693.25427
08 Aug 20221,605.501,629.001,603.001,619.501,619.50350
05 Aug 20221,624.751,624.751,598.251,614.751,614.75240
04 Aug 20221,552.001,618.001,552.001,615.001,615.00396
03 Aug 20221,569.751,586.751,545.751,558.001,558.00872
02 Aug 20221,589.001,607.501,565.001,569.251,569.251,342
01 Aug 20221,650.001,650.001,577.751,594.251,594.251,378
29 July 20221,609.251,671.001,609.251,637.001,637.004,783
28 July 20221,581.001,621.001,578.751,609.251,609.2514,499
27 July 20221,532.001,582.751,531.251,578.751,578.7531,657
26 July 20221,481.001,535.501,481.001,532.751,532.7528,936
25 July 20221,450.001,474.001,433.751,473.001,473.0024,846
22 July 20221,420.001,444.751,407.751,434.501,434.5027,240
21 July 20221,449.501,457.501,413.501,418.501,418.5027,254
20 July 20221,476.001,477.001,446.001,449.001,449.0026,111
19 July 20221,498.501,499.501,456.001,477.251,477.2519,403
18 July 20221,478.251,513.501,465.501,497.251,497.2522,423
15 July 20221,477.501,490.001,456.251,466.001,466.0022,609
14 July 20221,659.751,659.751,561.751,610.001,610.0023,094
13 July 20221,573.501,634.501,573.501,588.251,588.2560
12 July 20221,650.001,656.001,592.501,592.751,592.75395
11 July 20221,645.001,660.001,637.001,641.001,641.00384
08 July 20221,602.251,635.001,596.251,630.251,630.25399
07 July 20221,591.001,620.001,589.001,591.251,591.25744
06 July 20221,583.001,596.251,560.001,580.251,580.252,309
05 July 20221,620.001,624.251,572.001,575.251,575.252,235
04 July 2022------
01 July 20221,675.001,683.251,622.001,626.001,626.005,313
30 June 20221,671.001,702.751,653.751,675.001,675.006,466
29 June 20221,663.751,684.251,653.001,674.251,674.2535,558
28 June 20221,637.001,668.251,633.501,663.751,663.7559,698
27 June 20221,599.001,636.251,593.001,630.501,630.5069,643
24 June 20221,588.251,620.501,583.001,610.751,610.7592,486
23 June 20221,654.001,655.501,590.001,593.251,593.25128,173
22 June 20221,684.251,685.001,647.501,652.751,652.75102,256
21 June 20221,695.001,702.001,675.751,681.001,681.00100,676
20 June 2022------
17 June 20221,712.501,724.501,700.501,702.001,702.0084,650
16 June 20221,696.751,715.501,690.501,709.501,709.5070,574
15 June 20221,698.001,705.001,682.251,693.751,693.75101,623
14 June 20221,707.501,728.251,697.001,698.501,698.50100,752
13 June 20221,751.501,757.001,702.001,707.501,707.50125,077
10 June 20221,770.501,775.501,742.751,745.501,745.50140,826
09 June 20221,741.001,784.001,728.501,769.001,769.00172,229
08 June 20221,729.251,758.001,726.501,740.001,740.00138,385
07 June 20221,699.251,732.751,692.251,728.251,728.25147,738
06 June 20221,709.001,717.751,690.001,699.251,699.2582,275
03 June 20221,728.751,730.501,694.001,697.751,697.7586,973
02 June 20221,690.251,740.751,681.251,729.251,729.25111,106
01 June 20221,687.251,706.501,675.251,690.251,690.25104,722
31 May 20221,737.751,749.251,673.751,683.251,683.25147,012
30 May 2022------
27 May 20221,725.751,744.251,718.751,732.251,732.2593,346
26 May 20221,675.251,737.001,667.251,726.501,726.50144,069
25 May 20221,694.251,697.751,665.501,681.001,681.0082,862
24 May 20221,687.751,696.751,673.501,693.001,693.0078,583
23 May 20221,706.001,720.001,685.001,687.001,687.0087,419
20 May 20221,691.001,710.751,683.251,705.251,705.2590,964
19 May 20221,663.751,697.001,660.751,690.501,690.50102,891
18 May 20221,678.001,686.751,657.001,662.751,662.7586,177
17 May 20221,655.001,684.251,645.251,678.001,678.0076,915
16 May 20221,657.501,668.001,650.251,656.501,656.5063,372
13 May 20221,712.251,723.251,712.251,723.251,723.2583,090
12 May 20221,641.501,664.251,635.501,660.251,660.2566
11 May 20221,629.001,658.001,629.001,650.251,650.25319
10 May 20221,626.001,641.501,623.501,630.001,630.00395
09 May 20221,652.501,652.501,615.251,621.001,621.00309
06 May 20221,671.001,674.001,654.001,655.501,655.50352
05 May 20221,682.501,699.501,674.501,678.501,678.50843
04 May 20221,659.501,672.751,652.501,669.751,669.75869
03 May 20221,671.501,688.001,659.001,659.001,659.00706
02 May 20221,712.251,712.251,664.001,674.001,674.001,445
29 Apr 20221,711.001,727.751,707.001,708.251,708.253,083
28 Apr 20221,728.251,734.001,703.751,706.501,706.5026,981
27 Apr 20221,706.001,735.501,700.001,726.501,726.5049,610
26 Apr 20221,704.251,726.251,693.251,705.251,705.2559,609
25 Apr 20221,715.001,723.251,685.751,703.501,703.5076,951
22 Apr 20221,747.501,757.501,704.251,716.001,716.0085,149
21 Apr 20221,747.501,752.751,728.251,748.251,748.2586,056
20 Apr 20221,718.001,750.001,714.501,746.751,746.7589,812
19 Apr 20221,712.001,730.001,705.251,716.501,716.5071,593
18 Apr 20221,688.751,720.501,688.501,714.751,714.7583,054
14 Apr 20221,678.501,692.501,670.001,682.251,682.2578,738
13 Apr 20221,672.251,681.251,652.001,676.001,676.00117,939
12 Apr 20221,658.751,682.751,657.001,670.251,670.25104,828
11 Apr 20221,691.001,697.501,651.501,655.251,655.25113,893
08 Apr 20221,647.751,689.751,645.501,689.001,689.00116,406
07 Apr 20221,620.001,652.751,614.751,645.501,645.50114,549
06 Apr 20221,630.001,643.001,615.001,619.501,619.5075,082
05 Apr 20221,605.001,635.251,604.251,631.001,631.0066,277
04 Apr 20221,584.001,606.001,576.751,602.251,602.2571,525
01 Apr 20221,620.751,628.501,580.751,582.751,582.75102,861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...