Soybean Futures,Nov-2022 (ZS=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 1,405.75 | 1,410.00 | 1,386.25 | 1,406.25 | 1,406.25 | 61,817 |
| 18 Aug 2022 | 1,475.00 | 1,499.75 | 1,467.25 | 1,495.50 | 1,495.50 | 8,838 |
| 17 Aug 2022 | 1,454.75 | 1,479.00 | 1,454.00 | 1,475.25 | 1,475.25 | 8,838 |
| 16 Aug 2022 | 1,490.25 | 1,494.50 | 1,443.75 | 1,454.25 | 1,454.25 | 12,286 |
| 15 Aug 2022 | 1,521.00 | 1,530.75 | 1,464.25 | 1,494.00 | 1,494.00 | 13,073 |
| 12 Aug 2022 | 1,682.50 | 1,696.00 | 1,669.25 | 1,669.25 | 1,669.25 | 17,217 |
| 11 Aug 2022 | 1,690.00 | 1,737.75 | 1,690.00 | 1,709.50 | 1,709.50 | 93 |
| 10 Aug 2022 | 1,715.00 | 1,730.75 | 1,688.00 | 1,688.75 | 1,688.75 | 239 |
| 09 Aug 2022 | 1,632.00 | 1,693.25 | 1,632.00 | 1,693.25 | 1,693.25 | 427 |
| 08 Aug 2022 | 1,605.50 | 1,629.00 | 1,603.00 | 1,619.50 | 1,619.50 | 350 |
| 05 Aug 2022 | 1,624.75 | 1,624.75 | 1,598.25 | 1,614.75 | 1,614.75 | 240 |
| 04 Aug 2022 | 1,552.00 | 1,618.00 | 1,552.00 | 1,615.00 | 1,615.00 | 396 |
| 03 Aug 2022 | 1,569.75 | 1,586.75 | 1,545.75 | 1,558.00 | 1,558.00 | 872 |
| 02 Aug 2022 | 1,589.00 | 1,607.50 | 1,565.00 | 1,569.25 | 1,569.25 | 1,342 |
| 01 Aug 2022 | 1,650.00 | 1,650.00 | 1,577.75 | 1,594.25 | 1,594.25 | 1,378 |
| 29 July 2022 | 1,609.25 | 1,671.00 | 1,609.25 | 1,637.00 | 1,637.00 | 4,783 |
| 28 July 2022 | 1,581.00 | 1,621.00 | 1,578.75 | 1,609.25 | 1,609.25 | 14,499 |
| 27 July 2022 | 1,532.00 | 1,582.75 | 1,531.25 | 1,578.75 | 1,578.75 | 31,657 |
| 26 July 2022 | 1,481.00 | 1,535.50 | 1,481.00 | 1,532.75 | 1,532.75 | 28,936 |
| 25 July 2022 | 1,450.00 | 1,474.00 | 1,433.75 | 1,473.00 | 1,473.00 | 24,846 |
| 22 July 2022 | 1,420.00 | 1,444.75 | 1,407.75 | 1,434.50 | 1,434.50 | 27,240 |
| 21 July 2022 | 1,449.50 | 1,457.50 | 1,413.50 | 1,418.50 | 1,418.50 | 27,254 |
| 20 July 2022 | 1,476.00 | 1,477.00 | 1,446.00 | 1,449.00 | 1,449.00 | 26,111 |
| 19 July 2022 | 1,498.50 | 1,499.50 | 1,456.00 | 1,477.25 | 1,477.25 | 19,403 |
| 18 July 2022 | 1,478.25 | 1,513.50 | 1,465.50 | 1,497.25 | 1,497.25 | 22,423 |
| 15 July 2022 | 1,477.50 | 1,490.00 | 1,456.25 | 1,466.00 | 1,466.00 | 22,609 |
| 14 July 2022 | 1,659.75 | 1,659.75 | 1,561.75 | 1,610.00 | 1,610.00 | 23,094 |
| 13 July 2022 | 1,573.50 | 1,634.50 | 1,573.50 | 1,588.25 | 1,588.25 | 60 |
| 12 July 2022 | 1,650.00 | 1,656.00 | 1,592.50 | 1,592.75 | 1,592.75 | 395 |
| 11 July 2022 | 1,645.00 | 1,660.00 | 1,637.00 | 1,641.00 | 1,641.00 | 384 |
| 08 July 2022 | 1,602.25 | 1,635.00 | 1,596.25 | 1,630.25 | 1,630.25 | 399 |
| 07 July 2022 | 1,591.00 | 1,620.00 | 1,589.00 | 1,591.25 | 1,591.25 | 744 |
| 06 July 2022 | 1,583.00 | 1,596.25 | 1,560.00 | 1,580.25 | 1,580.25 | 2,309 |
| 05 July 2022 | 1,620.00 | 1,624.25 | 1,572.00 | 1,575.25 | 1,575.25 | 2,235 |
| 04 July 2022 | - | - | - | - | - | - |
| 01 July 2022 | 1,675.00 | 1,683.25 | 1,622.00 | 1,626.00 | 1,626.00 | 5,313 |
| 30 June 2022 | 1,671.00 | 1,702.75 | 1,653.75 | 1,675.00 | 1,675.00 | 6,466 |
| 29 June 2022 | 1,663.75 | 1,684.25 | 1,653.00 | 1,674.25 | 1,674.25 | 35,558 |
| 28 June 2022 | 1,637.00 | 1,668.25 | 1,633.50 | 1,663.75 | 1,663.75 | 59,698 |
| 27 June 2022 | 1,599.00 | 1,636.25 | 1,593.00 | 1,630.50 | 1,630.50 | 69,643 |
| 24 June 2022 | 1,588.25 | 1,620.50 | 1,583.00 | 1,610.75 | 1,610.75 | 92,486 |
| 23 June 2022 | 1,654.00 | 1,655.50 | 1,590.00 | 1,593.25 | 1,593.25 | 128,173 |
| 22 June 2022 | 1,684.25 | 1,685.00 | 1,647.50 | 1,652.75 | 1,652.75 | 102,256 |
| 21 June 2022 | 1,695.00 | 1,702.00 | 1,675.75 | 1,681.00 | 1,681.00 | 100,676 |
| 20 June 2022 | - | - | - | - | - | - |
| 17 June 2022 | 1,712.50 | 1,724.50 | 1,700.50 | 1,702.00 | 1,702.00 | 84,650 |
| 16 June 2022 | 1,696.75 | 1,715.50 | 1,690.50 | 1,709.50 | 1,709.50 | 70,574 |
| 15 June 2022 | 1,698.00 | 1,705.00 | 1,682.25 | 1,693.75 | 1,693.75 | 101,623 |
| 14 June 2022 | 1,707.50 | 1,728.25 | 1,697.00 | 1,698.50 | 1,698.50 | 100,752 |
| 13 June 2022 | 1,751.50 | 1,757.00 | 1,702.00 | 1,707.50 | 1,707.50 | 125,077 |
| 10 June 2022 | 1,770.50 | 1,775.50 | 1,742.75 | 1,745.50 | 1,745.50 | 140,826 |
| 09 June 2022 | 1,741.00 | 1,784.00 | 1,728.50 | 1,769.00 | 1,769.00 | 172,229 |
| 08 June 2022 | 1,729.25 | 1,758.00 | 1,726.50 | 1,740.00 | 1,740.00 | 138,385 |
| 07 June 2022 | 1,699.25 | 1,732.75 | 1,692.25 | 1,728.25 | 1,728.25 | 147,738 |
| 06 June 2022 | 1,709.00 | 1,717.75 | 1,690.00 | 1,699.25 | 1,699.25 | 82,275 |
| 03 June 2022 | 1,728.75 | 1,730.50 | 1,694.00 | 1,697.75 | 1,697.75 | 86,973 |
| 02 June 2022 | 1,690.25 | 1,740.75 | 1,681.25 | 1,729.25 | 1,729.25 | 111,106 |
| 01 June 2022 | 1,687.25 | 1,706.50 | 1,675.25 | 1,690.25 | 1,690.25 | 104,722 |
| 31 May 2022 | 1,737.75 | 1,749.25 | 1,673.75 | 1,683.25 | 1,683.25 | 147,012 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 1,725.75 | 1,744.25 | 1,718.75 | 1,732.25 | 1,732.25 | 93,346 |
| 26 May 2022 | 1,675.25 | 1,737.00 | 1,667.25 | 1,726.50 | 1,726.50 | 144,069 |
| 25 May 2022 | 1,694.25 | 1,697.75 | 1,665.50 | 1,681.00 | 1,681.00 | 82,862 |
| 24 May 2022 | 1,687.75 | 1,696.75 | 1,673.50 | 1,693.00 | 1,693.00 | 78,583 |
| 23 May 2022 | 1,706.00 | 1,720.00 | 1,685.00 | 1,687.00 | 1,687.00 | 87,419 |
| 20 May 2022 | 1,691.00 | 1,710.75 | 1,683.25 | 1,705.25 | 1,705.25 | 90,964 |
| 19 May 2022 | 1,663.75 | 1,697.00 | 1,660.75 | 1,690.50 | 1,690.50 | 102,891 |
| 18 May 2022 | 1,678.00 | 1,686.75 | 1,657.00 | 1,662.75 | 1,662.75 | 86,177 |
| 17 May 2022 | 1,655.00 | 1,684.25 | 1,645.25 | 1,678.00 | 1,678.00 | 76,915 |
| 16 May 2022 | 1,657.50 | 1,668.00 | 1,650.25 | 1,656.50 | 1,656.50 | 63,372 |
| 13 May 2022 | 1,712.25 | 1,723.25 | 1,712.25 | 1,723.25 | 1,723.25 | 83,090 |
| 12 May 2022 | 1,641.50 | 1,664.25 | 1,635.50 | 1,660.25 | 1,660.25 | 66 |
| 11 May 2022 | 1,629.00 | 1,658.00 | 1,629.00 | 1,650.25 | 1,650.25 | 319 |
| 10 May 2022 | 1,626.00 | 1,641.50 | 1,623.50 | 1,630.00 | 1,630.00 | 395 |
| 09 May 2022 | 1,652.50 | 1,652.50 | 1,615.25 | 1,621.00 | 1,621.00 | 309 |
| 06 May 2022 | 1,671.00 | 1,674.00 | 1,654.00 | 1,655.50 | 1,655.50 | 352 |
| 05 May 2022 | 1,682.50 | 1,699.50 | 1,674.50 | 1,678.50 | 1,678.50 | 843 |
| 04 May 2022 | 1,659.50 | 1,672.75 | 1,652.50 | 1,669.75 | 1,669.75 | 869 |
| 03 May 2022 | 1,671.50 | 1,688.00 | 1,659.00 | 1,659.00 | 1,659.00 | 706 |
| 02 May 2022 | 1,712.25 | 1,712.25 | 1,664.00 | 1,674.00 | 1,674.00 | 1,445 |
| 29 Apr 2022 | 1,711.00 | 1,727.75 | 1,707.00 | 1,708.25 | 1,708.25 | 3,083 |
| 28 Apr 2022 | 1,728.25 | 1,734.00 | 1,703.75 | 1,706.50 | 1,706.50 | 26,981 |
| 27 Apr 2022 | 1,706.00 | 1,735.50 | 1,700.00 | 1,726.50 | 1,726.50 | 49,610 |
| 26 Apr 2022 | 1,704.25 | 1,726.25 | 1,693.25 | 1,705.25 | 1,705.25 | 59,609 |
| 25 Apr 2022 | 1,715.00 | 1,723.25 | 1,685.75 | 1,703.50 | 1,703.50 | 76,951 |
| 22 Apr 2022 | 1,747.50 | 1,757.50 | 1,704.25 | 1,716.00 | 1,716.00 | 85,149 |
| 21 Apr 2022 | 1,747.50 | 1,752.75 | 1,728.25 | 1,748.25 | 1,748.25 | 86,056 |
| 20 Apr 2022 | 1,718.00 | 1,750.00 | 1,714.50 | 1,746.75 | 1,746.75 | 89,812 |
| 19 Apr 2022 | 1,712.00 | 1,730.00 | 1,705.25 | 1,716.50 | 1,716.50 | 71,593 |
| 18 Apr 2022 | 1,688.75 | 1,720.50 | 1,688.50 | 1,714.75 | 1,714.75 | 83,054 |
| 14 Apr 2022 | 1,678.50 | 1,692.50 | 1,670.00 | 1,682.25 | 1,682.25 | 78,738 |
| 13 Apr 2022 | 1,672.25 | 1,681.25 | 1,652.00 | 1,676.00 | 1,676.00 | 117,939 |
| 12 Apr 2022 | 1,658.75 | 1,682.75 | 1,657.00 | 1,670.25 | 1,670.25 | 104,828 |
| 11 Apr 2022 | 1,691.00 | 1,697.50 | 1,651.50 | 1,655.25 | 1,655.25 | 113,893 |
| 08 Apr 2022 | 1,647.75 | 1,689.75 | 1,645.50 | 1,689.00 | 1,689.00 | 116,406 |
| 07 Apr 2022 | 1,620.00 | 1,652.75 | 1,614.75 | 1,645.50 | 1,645.50 | 114,549 |
| 06 Apr 2022 | 1,630.00 | 1,643.00 | 1,615.00 | 1,619.50 | 1,619.50 | 75,082 |
| 05 Apr 2022 | 1,605.00 | 1,635.25 | 1,604.25 | 1,631.00 | 1,631.00 | 66,277 |
| 04 Apr 2022 | 1,584.00 | 1,606.00 | 1,576.75 | 1,602.25 | 1,602.25 | 71,525 |
| 01 Apr 2022 | 1,620.75 | 1,628.50 | 1,580.75 | 1,582.75 | 1,582.75 | 102,861 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
