Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20211,283.251,290.001,278.251,284.001,284.0059,522
24 Sept 20211,283.251,290.001,278.251,285.001,285.0070,612
23 Sept 20211,282.501,290.251,275.751,284.251,284.2570,612
22 Sept 20211,274.501,285.001,270.251,282.751,282.7575,666
21 Sept 20211,263.001,275.501,257.501,274.001,274.0078,941
20 Sept 20211,285.001,286.001,262.001,262.501,262.5094,112
17 Sept 20211,295.501,298.501,278.251,284.001,284.0072,388
16 Sept 20211,296.501,308.001,291.251,296.001,296.0075,853
15 Sept 20211,283.501,296.001,276.001,294.501,294.5091,389
14 Sept 20211,283.501,283.501,276.501,276.501,276.5072,169
13 Sept 20211,271.751,272.501,271.751,272.501,272.5022
10 Sept 20211,261.251,280.501,259.001,275.251,275.2549
09 Sept 20211,260.001,267.251,258.001,258.751,258.75175
08 Sept 20211,270.751,272.251,269.501,270.751,270.7530
07 Sept 20211,288.001,292.001,268.751,268.751,268.7531
03 Sept 20211,290.501,290.501,283.001,283.001,283.0062
02 Sept 20211,275.501,284.001,269.251,279.251,279.25354
01 Sept 20211,291.501,291.501,272.501,277.751,277.75663
31 Aug 20211,310.001,312.751,293.001,298.751,298.751,682
30 Aug 20211,357.251,359.251,297.001,304.751,304.757,248
27 Aug 20211,364.251,368.251,324.001,359.251,359.2516,506
26 Aug 20211,345.001,373.751,341.501,367.501,367.5023,771
25 Aug 20211,337.001,355.501,329.001,346.001,346.0024,442
24 Aug 20211,301.251,343.501,294.251,337.001,337.0025,598
23 Aug 20211,293.001,311.751,290.501,294.001,294.0013,922
20 Aug 20211,324.251,337.251,281.501,293.751,293.7518,268
19 Aug 20211,358.001,358.001,316.751,323.001,323.0017,626
18 Aug 20211,370.001,372.751,352.751,358.251,358.2510,179
17 Aug 20211,379.501,386.501,365.001,369.001,369.0012,021
16 Aug 20211,373.251,385.501,367.751,376.001,376.0013,440
13 Aug 20211,408.751,434.501,408.751,424.251,424.2520,560
12 Aug 20211,411.001,428.751,394.751,401.501,401.5037
11 Aug 20211,448.501,466.001,403.001,405.501,405.50285
10 Aug 20211,439.501,460.751,439.501,447.501,447.50812
09 Aug 20211,426.001,443.751,418.501,433.751,433.75446
06 Aug 20211,398.501,422.251,398.501,422.251,422.25957
05 Aug 20211,403.501,415.001,393.501,402.501,402.501,246
04 Aug 20211,390.251,406.501,390.251,403.501,403.502,841
03 Aug 20211,409.001,412.001,380.501,392.251,392.252,286
02 Aug 20211,419.251,425.501,404.001,418.751,418.751,153
30 July 20211,435.001,441.001,405.751,414.751,414.752,967
29 July 20211,431.751,449.751,427.751,434.251,434.2517,953
28 July 20211,422.751,435.751,410.501,432.001,432.0021,549
27 July 20211,419.251,442.751,412.501,418.251,418.2522,129
26 July 20211,405.001,415.501,380.001,412.751,412.7525,875
23 July 20211,418.251,419.751,396.001,401.001,401.0023,499
22 July 20211,439.751,440.251,391.251,416.251,416.2530,714
21 July 20211,449.251,451.501,428.751,439.251,439.2521,426
20 July 20211,434.251,452.751,429.251,443.501,443.5033,664
19 July 20211,475.001,480.001,426.251,428.001,428.0024,475
16 July 20211,449.501,473.751,444.001,454.751,454.7531,628
15 July 20211,453.251,461.001,440.751,447.501,447.5030,128
14 July 20211,438.001,475.751,438.001,467.751,467.7536,423
13 July 20211,436.001,449.251,434.001,438.001,438.00172
12 July 20211,408.751,432.501,408.751,432.501,432.50105
09 July 20211,387.501,404.501,387.501,404.001,404.00329
08 July 20211,380.751,398.751,380.751,390.251,390.25507
07 July 20211,399.001,402.001,366.751,386.501,386.50795
06 July 20211,420.001,420.001,353.001,363.751,363.75586
02 July 20211,447.001,465.001,441.751,451.751,451.751,542
01 July 20211,450.251,480.001,438.001,446.751,446.752,182
30 June 20211,360.001,454.251,336.251,450.001,450.004,559
29 June 20211,370.001,372.501,348.001,359.751,359.7520,510
28 June 20211,329.751,365.501,326.001,357.001,357.0051,276
25 June 20211,369.501,384.751,325.751,329.751,329.7597,444
24 June 20211,382.501,385.001,345.751,371.251,371.2557,347
23 June 20211,392.001,406.751,381.001,385.001,385.0065,951
22 June 20211,420.001,427.251,393.251,394.501,394.5067,595
21 June 20211,374.001,422.501,370.001,415.001,415.0064,081
18 June 20211,330.751,408.251,330.751,396.001,396.00100,857
17 June 20211,443.001,450.001,323.501,329.751,329.75121,978
16 June 20211,468.251,475.001,442.501,448.501,448.5074,804
15 June 20211,483.501,488.251,460.001,465.751,465.75103,081
14 June 20211,504.251,504.251,455.001,472.251,472.25106,170
11 June 20211,544.501,551.251,496.501,508.501,508.50155,417
10 June 20211,562.501,576.501,537.251,544.001,544.00144,526
09 June 20211,584.251,586.751,550.001,562.501,562.50117,025
08 June 20211,571.001,597.501,561.501,580.001,580.00141,918
07 June 20211,599.751,623.501,558.501,560.251,560.25145,331
04 June 20211,548.251,587.001,545.251,583.751,583.7580,384
03 June 20211,565.501,589.001,543.501,549.251,549.2591,793
02 June 20211,546.001,567.751,541.751,562.501,562.5093,696
01 June 20211,542.001,578.501,537.251,548.501,548.5097,373
28 May 20211,538.001,555.751,522.751,530.501,530.5074,559
27 May 20211,508.001,539.251,492.001,537.001,537.0087,612
26 May 20211,512.501,525.501,489.251,503.501,503.50101,218
25 May 20211,523.751,538.251,499.001,511.751,511.7598,163
24 May 20211,520.751,525.751,506.251,522.751,522.7578,380
21 May 20211,534.001,540.751,512.251,526.251,526.2587,016
20 May 20211,547.001,553.751,523.001,533.251,533.2574,949
19 May 20211,576.001,576.251,522.001,538.251,538.25125,738
18 May 20211,588.251,604.751,569.001,574.251,574.25100,081
17 May 20211,584.751,603.251,575.501,587.501,587.5084,850
14 May 20211,625.001,625.001,603.751,603.751,603.75104,663
13 May 20211,657.001,657.001,598.001,612.251,612.25199
12 May 20211,666.251,677.251,660.251,660.501,660.50172
11 May 20211,614.501,650.251,608.251,637.501,637.50128
10 May 20211,621.001,627.001,613.251,620.001,620.00396
07 May 20211,614.501,630.251,602.501,621.001,621.00508
06 May 20211,590.501,609.001,589.751,605.501,605.50588
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...