Australia markets close in 28 minutes

Soybean Futures,May-2021 (ZS=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,411.50+1.50 (+0.11%)
As of 1:34AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20211,410.001,415.501,409.501,411.501,411.506,591
14 Apr 20211,391.501,416.251,389.251,410.001,410.00119,433
13 Apr 20211,385.251,398.751,378.001,389.501,389.50119,433
12 Apr 20211,403.251,407.251,379.501,382.001,382.00134,732
09 Apr 20211,416.001,419.001,400.751,403.001,403.00113,734
08 Apr 20211,408.751,422.501,404.501,415.251,415.2598,187
07 Apr 20211,420.501,427.501,403.751,408.751,408.7584,843
06 Apr 20211,412.751,431.001,412.501,418.751,418.7581,203
05 Apr 20211,410.001,421.001,405.251,412.751,412.7563,975
01 Apr 20211,444.001,456.251,398.501,402.001,402.00169,783
31 Mar 20211,368.751,436.751,364.751,436.751,436.75128,593
30 Mar 20211,393.001,394.751,364.251,366.751,366.7596,925
29 Mar 20211,400.501,402.751,383.001,393.001,393.0098,533
26 Mar 20211,414.001,419.001,399.001,400.501,400.50100,389
25 Mar 20211,430.751,431.751,410.501,414.251,414.25104,662
24 Mar 20211,421.751,433.501,418.251,432.751,432.7578,103
23 Mar 20211,418.751,435.001,414.251,423.251,423.25108,200
22 Mar 20211,418.751,423.751,405.251,417.501,417.5077,293
19 Mar 20211,391.001,418.251,390.001,416.251,416.2586,775
18 Mar 20211,417.251,419.001,390.501,392.251,392.2593,486
17 Mar 20211,424.001,425.251,408.001,417.751,417.7569,409
16 Mar 20211,420.001,425.001,412.751,423.251,423.2571,215
15 Mar 20211,409.251,423.751,402.001,419.501,419.5082,218
12 Mar 20211,425.001,425.001,395.751,415.751,415.75100,480
11 Mar 20211,407.751,421.751,407.751,415.501,415.50180
10 Mar 20211,441.251,441.501,411.251,411.501,411.50340
09 Mar 20211,442.251,443.501,430.001,441.251,441.25186
08 Mar 20211,447.001,453.501,436.001,437.751,437.75149
05 Mar 20211,414.251,437.251,414.251,434.251,434.25171
04 Mar 20211,418.751,441.001,409.501,415.251,415.25385
03 Mar 20211,412.001,417.501,400.251,410.751,410.75619
02 Mar 20211,395.001,416.001,383.501,414.001,414.00680
01 Mar 20211,415.751,422.001,392.001,392.501,392.501,258
26 Feb 20211,404.001,408.251,380.001,405.251,405.255,701
25 Feb 20211,423.501,443.001,391.751,406.001,406.0044,673
24 Feb 20211,407.251,426.501,406.751,423.751,423.7566,143
23 Feb 20211,383.751,425.001,380.751,406.001,406.0088,637
22 Feb 20211,384.751,388.501,371.001,383.751,383.75124,120
19 Feb 20211,376.251,388.751,366.501,377.251,377.25140,822
18 Feb 20211,385.001,391.251,370.001,375.001,375.00114,634
17 Feb 20211,386.251,390.001,376.251,383.751,383.7575,855
16 Feb 20211,385.751,394.001,373.751,384.751,384.75115,890
12 Feb 20211,368.501,377.251,362.001,372.001,372.0089,711
11 Feb 20211,352.751,379.751,337.251,367.501,367.50133,481
10 Feb 20211,404.501,404.751,352.251,354.001,354.00171,264
09 Feb 20211,391.001,409.501,377.501,401.751,401.75183,992
08 Feb 20211,368.751,392.501,364.751,387.751,387.75132,805
05 Feb 20211,370.751,382.751,365.501,366.751,366.75125,252
04 Feb 20211,374.001,381.501,364.501,372.501,372.50105,595
03 Feb 20211,354.501,372.501,342.501,371.251,371.25104,412
02 Feb 20211,366.001,372.001,341.501,354.751,354.75101,229
01 Feb 20211,375.001,383.001,349.251,365.251,365.25122,610
29 Jan 20211,353.251,376.751,335.501,370.001,370.00140,139
28 Jan 20211,371.751,391.251,345.501,353.251,353.25147,312
27 Jan 20211,376.001,394.751,364.501,374.751,374.75176,959
26 Jan 20211,348.251,376.501,333.501,370.251,370.25116,570
25 Jan 20211,308.751,352.251,298.001,343.501,343.50150,390
22 Jan 20211,367.001,367.001,305.251,311.751,311.75203,991
21 Jan 20211,369.001,387.001,365.501,370.251,370.25118,977
20 Jan 20211,384.501,384.501,352.001,369.501,369.50182,300
19 Jan 20211,419.001,421.251,383.251,385.751,385.75129,335
15 Jan 20211,432.251,434.501,413.501,416.751,416.75102,084
14 Jan 20211,413.001,436.501,413.001,436.501,436.50109,224
13 Jan 20211,433.501,438.251,410.751,411.001,411.00242
12 Jan 20211,377.251,430.001,367.501,422.001,422.00331
11 Jan 20211,381.501,384.501,360.001,374.501,374.50365
08 Jan 20211,366.501,383.751,366.001,375.751,375.75810
07 Jan 20211,368.001,368.001,347.001,360.501,360.501,097
06 Jan 20211,359.751,376.251,359.751,365.251,365.25880
05 Jan 20211,319.251,373.501,319.251,350.001,350.001,194
04 Jan 20211,324.001,349.751,306.251,316.501,316.502,421
31 Dec 20201,302.251,321.501,299.251,315.251,315.253,634
30 Dec 20201,295.001,308.251,279.751,303.751,303.7524,625
29 Dec 20201,253.751,298.751,245.001,295.501,295.5043,283
28 Dec 20201,273.001,279.501,245.001,255.251,255.2556,756
24 Dec 2020------
23 Dec 20201,248.251,266.751,240.501,258.751,258.7593,382
22 Dec 20201,244.501,252.251,236.751,247.251,247.25102,551
21 Dec 20201,225.251,244.001,213.501,243.251,243.25129,147
18 Dec 20201,202.751,224.751,201.501,220.001,220.00110,919
17 Dec 20201,183.251,203.001,179.751,201.251,201.25125,030
16 Dec 20201,187.001,195.001,181.751,183.751,183.75122,886
15 Dec 20201,170.751,185.751,162.001,184.251,184.25128,713
14 Dec 20201,164.751,173.001,161.251,169.501,169.50101,997
11 Dec 20201,155.251,162.751,151.001,160.501,160.50129,424
10 Dec 20201,159.751,178.001,150.251,152.751,152.75202,110
09 Dec 20201,146.001,160.751,145.501,158.501,158.50121,502
08 Dec 20201,157.501,160.251,142.751,145.751,145.75176,569
07 Dec 20201,160.001,169.001,149.001,158.501,158.50165,902
04 Dec 20201,168.001,172.501,157.751,163.001,163.0098,159
03 Dec 20201,154.251,170.751,152.001,168.251,168.2593,899
02 Dec 20201,163.751,164.001,142.501,153.001,153.00134,260
01 Dec 20201,169.251,176.001,161.251,162.001,162.00109,296
30 Nov 20201,198.001,199.001,168.001,168.501,168.50127,702
27 Nov 2020------
25 Nov 20201,197.501,198.501,183.251,184.001,184.0085,398
24 Nov 20201,190.751,194.001,174.001,191.251,191.25126,040
23 Nov 20201,195.501,200.001,186.001,191.501,191.50113,186
20 Nov 20201,179.001,196.751,176.751,181.001,181.00149,969
19 Nov 20201,174.001,181.251,161.751,177.501,177.50130,563
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...