Soybean Futures,May-2023 (ZS=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 09:31PM EDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 1,419.50 | 1,419.50 | 1,405.00 | 1,406.00 | 1,406.00 | 6,785 |
| 23 Mar 2023 | 1,450.00 | 1,454.25 | 1,415.25 | 1,419.50 | 1,419.50 | 141,743 |
| 22 Mar 2023 | 1,467.75 | 1,472.00 | 1,443.25 | 1,448.50 | 1,448.50 | 141,743 |
| 21 Mar 2023 | 1,483.75 | 1,497.00 | 1,465.00 | 1,467.00 | 1,467.00 | 101,494 |
| 20 Mar 2023 | 1,473.00 | 1,487.75 | 1,462.00 | 1,486.00 | 1,486.00 | 122,780 |
| 17 Mar 2023 | 1,492.50 | 1,498.00 | 1,470.00 | 1,476.50 | 1,476.50 | 119,474 |
| 16 Mar 2023 | 1,489.25 | 1,498.00 | 1,478.00 | 1,491.50 | 1,491.50 | 107,038 |
| 15 Mar 2023 | 1,494.00 | 1,500.00 | 1,480.00 | 1,489.25 | 1,489.25 | 115,247 |
| 14 Mar 2023 | 1,501.00 | 1,502.50 | 1,499.75 | 1,499.75 | 1,499.75 | 108,201 |
| 13 Mar 2023 | 1,521.75 | 1,524.75 | 1,500.00 | 1,500.00 | 1,500.00 | 139 |
| 10 Mar 2023 | 1,515.00 | 1,521.75 | 1,511.00 | 1,513.00 | 1,513.00 | 467 |
| 09 Mar 2023 | 1,529.50 | 1,535.50 | 1,516.00 | 1,520.00 | 1,520.00 | 224 |
| 08 Mar 2023 | 1,525.25 | 1,539.00 | 1,524.50 | 1,526.75 | 1,526.75 | 272 |
| 07 Mar 2023 | 1,538.00 | 1,538.00 | 1,523.75 | 1,525.25 | 1,525.25 | 645 |
| 06 Mar 2023 | 1,528.75 | 1,550.00 | 1,523.75 | 1,541.00 | 1,541.00 | 1,130 |
| 03 Mar 2023 | 1,519.50 | 1,537.00 | 1,519.25 | 1,530.50 | 1,530.50 | 1,607 |
| 02 Mar 2023 | 1,504.50 | 1,526.50 | 1,501.50 | 1,519.75 | 1,519.75 | 2,029 |
| 01 Mar 2023 | 1,491.50 | 1,509.50 | 1,491.50 | 1,504.25 | 1,504.25 | 2,793 |
| 28 Feb 2023 | 1,518.25 | 1,518.25 | 1,489.50 | 1,490.50 | 1,490.50 | 9,027 |
| 27 Feb 2023 | 1,529.50 | 1,533.50 | 1,515.25 | 1,518.25 | 1,518.25 | 43,689 |
| 24 Feb 2023 | 1,536.25 | 1,544.25 | 1,526.00 | 1,529.00 | 1,529.00 | 71,895 |
| 23 Feb 2023 | 1,539.75 | 1,545.25 | 1,532.75 | 1,534.25 | 1,534.25 | 85,546 |
| 22 Feb 2023 | 1,546.75 | 1,554.00 | 1,538.00 | 1,539.50 | 1,539.50 | 90,517 |
| 21 Feb 2023 | 1,536.50 | 1,549.00 | 1,535.00 | 1,548.75 | 1,548.75 | 115,702 |
| 17 Feb 2023 | 1,526.00 | 1,533.25 | 1,524.25 | 1,527.25 | 1,527.25 | 93,637 |
| 16 Feb 2023 | 1,525.25 | 1,532.25 | 1,520.50 | 1,526.50 | 1,526.50 | 115,376 |
| 15 Feb 2023 | 1,536.50 | 1,537.00 | 1,516.50 | 1,525.75 | 1,525.75 | 132,117 |
| 14 Feb 2023 | 1,542.00 | 1,544.75 | 1,532.75 | 1,537.50 | 1,537.50 | 115,529 |
| 13 Feb 2023 | 1,542.00 | 1,555.50 | 1,537.00 | 1,542.75 | 1,542.75 | 162,409 |
| 10 Feb 2023 | 1,518.00 | 1,543.25 | 1,515.50 | 1,542.50 | 1,542.50 | 173,799 |
| 09 Feb 2023 | 1,518.50 | 1,533.75 | 1,512.00 | 1,519.25 | 1,519.25 | 189,473 |
| 08 Feb 2023 | 1,516.00 | 1,527.75 | 1,505.75 | 1,519.75 | 1,519.75 | 177,793 |
| 07 Feb 2023 | 1,521.00 | 1,530.50 | 1,511.00 | 1,515.25 | 1,515.25 | 164,240 |
| 06 Feb 2023 | 1,532.00 | 1,535.50 | 1,516.75 | 1,521.25 | 1,521.25 | 131,712 |
| 03 Feb 2023 | 1,533.50 | 1,539.75 | 1,524.75 | 1,532.00 | 1,532.00 | 101,436 |
| 02 Feb 2023 | 1,522.75 | 1,537.75 | 1,522.50 | 1,534.25 | 1,534.25 | 99,742 |
| 01 Feb 2023 | 1,537.50 | 1,542.75 | 1,510.75 | 1,520.25 | 1,520.25 | 129,978 |
| 31 Jan 2023 | 1,533.50 | 1,543.75 | 1,524.50 | 1,538.00 | 1,538.00 | 126,434 |
| 30 Jan 2023 | 1,516.25 | 1,538.00 | 1,516.25 | 1,535.25 | 1,535.25 | 123,619 |
| 27 Jan 2023 | 1,521.75 | 1,527.00 | 1,506.50 | 1,509.50 | 1,509.50 | 101,755 |
| 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 |
| 04 Nov 2022 | 1,424.25 | 1,453.75 | 1,424.25 | 1,451.50 | 1,451.50 | 473 |
| 03 Nov 2022 | 1,435.50 | 1,440.00 | 1,416.50 | 1,426.75 | 1,426.75 | 989 |
| *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.
