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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2021 | 1,410.00 | 1,415.50 | 1,409.50 | 1,411.50 | 1,411.50 | 6,591 |
| 14 Apr 2021 | 1,391.50 | 1,416.25 | 1,389.25 | 1,410.00 | 1,410.00 | 119,433 |
| 13 Apr 2021 | 1,385.25 | 1,398.75 | 1,378.00 | 1,389.50 | 1,389.50 | 119,433 |
| 12 Apr 2021 | 1,403.25 | 1,407.25 | 1,379.50 | 1,382.00 | 1,382.00 | 134,732 |
| 09 Apr 2021 | 1,416.00 | 1,419.00 | 1,400.75 | 1,403.00 | 1,403.00 | 113,734 |
| 08 Apr 2021 | 1,408.75 | 1,422.50 | 1,404.50 | 1,415.25 | 1,415.25 | 98,187 |
| 07 Apr 2021 | 1,420.50 | 1,427.50 | 1,403.75 | 1,408.75 | 1,408.75 | 84,843 |
| 06 Apr 2021 | 1,412.75 | 1,431.00 | 1,412.50 | 1,418.75 | 1,418.75 | 81,203 |
| 05 Apr 2021 | 1,410.00 | 1,421.00 | 1,405.25 | 1,412.75 | 1,412.75 | 63,975 |
| 01 Apr 2021 | 1,444.00 | 1,456.25 | 1,398.50 | 1,402.00 | 1,402.00 | 169,783 |
| 31 Mar 2021 | 1,368.75 | 1,436.75 | 1,364.75 | 1,436.75 | 1,436.75 | 128,593 |
| 30 Mar 2021 | 1,393.00 | 1,394.75 | 1,364.25 | 1,366.75 | 1,366.75 | 96,925 |
| 29 Mar 2021 | 1,400.50 | 1,402.75 | 1,383.00 | 1,393.00 | 1,393.00 | 98,533 |
| 26 Mar 2021 | 1,414.00 | 1,419.00 | 1,399.00 | 1,400.50 | 1,400.50 | 100,389 |
| 25 Mar 2021 | 1,430.75 | 1,431.75 | 1,410.50 | 1,414.25 | 1,414.25 | 104,662 |
| 24 Mar 2021 | 1,421.75 | 1,433.50 | 1,418.25 | 1,432.75 | 1,432.75 | 78,103 |
| 23 Mar 2021 | 1,418.75 | 1,435.00 | 1,414.25 | 1,423.25 | 1,423.25 | 108,200 |
| 22 Mar 2021 | 1,418.75 | 1,423.75 | 1,405.25 | 1,417.50 | 1,417.50 | 77,293 |
| 19 Mar 2021 | 1,391.00 | 1,418.25 | 1,390.00 | 1,416.25 | 1,416.25 | 86,775 |
| 18 Mar 2021 | 1,417.25 | 1,419.00 | 1,390.50 | 1,392.25 | 1,392.25 | 93,486 |
| 17 Mar 2021 | 1,424.00 | 1,425.25 | 1,408.00 | 1,417.75 | 1,417.75 | 69,409 |
| 16 Mar 2021 | 1,420.00 | 1,425.00 | 1,412.75 | 1,423.25 | 1,423.25 | 71,215 |
| 15 Mar 2021 | 1,409.25 | 1,423.75 | 1,402.00 | 1,419.50 | 1,419.50 | 82,218 |
| 12 Mar 2021 | 1,425.00 | 1,425.00 | 1,395.75 | 1,415.75 | 1,415.75 | 100,480 |
| 11 Mar 2021 | 1,407.75 | 1,421.75 | 1,407.75 | 1,415.50 | 1,415.50 | 180 |
| 10 Mar 2021 | 1,441.25 | 1,441.50 | 1,411.25 | 1,411.50 | 1,411.50 | 340 |
| 09 Mar 2021 | 1,442.25 | 1,443.50 | 1,430.00 | 1,441.25 | 1,441.25 | 186 |
| 08 Mar 2021 | 1,447.00 | 1,453.50 | 1,436.00 | 1,437.75 | 1,437.75 | 149 |
| 05 Mar 2021 | 1,414.25 | 1,437.25 | 1,414.25 | 1,434.25 | 1,434.25 | 171 |
| 04 Mar 2021 | 1,418.75 | 1,441.00 | 1,409.50 | 1,415.25 | 1,415.25 | 385 |
| 03 Mar 2021 | 1,412.00 | 1,417.50 | 1,400.25 | 1,410.75 | 1,410.75 | 619 |
| 02 Mar 2021 | 1,395.00 | 1,416.00 | 1,383.50 | 1,414.00 | 1,414.00 | 680 |
| 01 Mar 2021 | 1,415.75 | 1,422.00 | 1,392.00 | 1,392.50 | 1,392.50 | 1,258 |
| 26 Feb 2021 | 1,404.00 | 1,408.25 | 1,380.00 | 1,405.25 | 1,405.25 | 5,701 |
| 25 Feb 2021 | 1,423.50 | 1,443.00 | 1,391.75 | 1,406.00 | 1,406.00 | 44,673 |
| 24 Feb 2021 | 1,407.25 | 1,426.50 | 1,406.75 | 1,423.75 | 1,423.75 | 66,143 |
| 23 Feb 2021 | 1,383.75 | 1,425.00 | 1,380.75 | 1,406.00 | 1,406.00 | 88,637 |
| 22 Feb 2021 | 1,384.75 | 1,388.50 | 1,371.00 | 1,383.75 | 1,383.75 | 124,120 |
| 19 Feb 2021 | 1,376.25 | 1,388.75 | 1,366.50 | 1,377.25 | 1,377.25 | 140,822 |
| 18 Feb 2021 | 1,385.00 | 1,391.25 | 1,370.00 | 1,375.00 | 1,375.00 | 114,634 |
| 17 Feb 2021 | 1,386.25 | 1,390.00 | 1,376.25 | 1,383.75 | 1,383.75 | 75,855 |
| 16 Feb 2021 | 1,385.75 | 1,394.00 | 1,373.75 | 1,384.75 | 1,384.75 | 115,890 |
| 12 Feb 2021 | 1,368.50 | 1,377.25 | 1,362.00 | 1,372.00 | 1,372.00 | 89,711 |
| 11 Feb 2021 | 1,352.75 | 1,379.75 | 1,337.25 | 1,367.50 | 1,367.50 | 133,481 |
| 10 Feb 2021 | 1,404.50 | 1,404.75 | 1,352.25 | 1,354.00 | 1,354.00 | 171,264 |
| 09 Feb 2021 | 1,391.00 | 1,409.50 | 1,377.50 | 1,401.75 | 1,401.75 | 183,992 |
| 08 Feb 2021 | 1,368.75 | 1,392.50 | 1,364.75 | 1,387.75 | 1,387.75 | 132,805 |
| 05 Feb 2021 | 1,370.75 | 1,382.75 | 1,365.50 | 1,366.75 | 1,366.75 | 125,252 |
| 04 Feb 2021 | 1,374.00 | 1,381.50 | 1,364.50 | 1,372.50 | 1,372.50 | 105,595 |
| 03 Feb 2021 | 1,354.50 | 1,372.50 | 1,342.50 | 1,371.25 | 1,371.25 | 104,412 |
| 02 Feb 2021 | 1,366.00 | 1,372.00 | 1,341.50 | 1,354.75 | 1,354.75 | 101,229 |
| 01 Feb 2021 | 1,375.00 | 1,383.00 | 1,349.25 | 1,365.25 | 1,365.25 | 122,610 |
| 29 Jan 2021 | 1,353.25 | 1,376.75 | 1,335.50 | 1,370.00 | 1,370.00 | 140,139 |
| 28 Jan 2021 | 1,371.75 | 1,391.25 | 1,345.50 | 1,353.25 | 1,353.25 | 147,312 |
| 27 Jan 2021 | 1,376.00 | 1,394.75 | 1,364.50 | 1,374.75 | 1,374.75 | 176,959 |
| 26 Jan 2021 | 1,348.25 | 1,376.50 | 1,333.50 | 1,370.25 | 1,370.25 | 116,570 |
| 25 Jan 2021 | 1,308.75 | 1,352.25 | 1,298.00 | 1,343.50 | 1,343.50 | 150,390 |
| 22 Jan 2021 | 1,367.00 | 1,367.00 | 1,305.25 | 1,311.75 | 1,311.75 | 203,991 |
| 21 Jan 2021 | 1,369.00 | 1,387.00 | 1,365.50 | 1,370.25 | 1,370.25 | 118,977 |
| 20 Jan 2021 | 1,384.50 | 1,384.50 | 1,352.00 | 1,369.50 | 1,369.50 | 182,300 |
| 19 Jan 2021 | 1,419.00 | 1,421.25 | 1,383.25 | 1,385.75 | 1,385.75 | 129,335 |
| 15 Jan 2021 | 1,432.25 | 1,434.50 | 1,413.50 | 1,416.75 | 1,416.75 | 102,084 |
| 14 Jan 2021 | 1,413.00 | 1,436.50 | 1,413.00 | 1,436.50 | 1,436.50 | 109,224 |
| 13 Jan 2021 | 1,433.50 | 1,438.25 | 1,410.75 | 1,411.00 | 1,411.00 | 242 |
| 12 Jan 2021 | 1,377.25 | 1,430.00 | 1,367.50 | 1,422.00 | 1,422.00 | 331 |
| 11 Jan 2021 | 1,381.50 | 1,384.50 | 1,360.00 | 1,374.50 | 1,374.50 | 365 |
| 08 Jan 2021 | 1,366.50 | 1,383.75 | 1,366.00 | 1,375.75 | 1,375.75 | 810 |
| 07 Jan 2021 | 1,368.00 | 1,368.00 | 1,347.00 | 1,360.50 | 1,360.50 | 1,097 |
| 06 Jan 2021 | 1,359.75 | 1,376.25 | 1,359.75 | 1,365.25 | 1,365.25 | 880 |
| 05 Jan 2021 | 1,319.25 | 1,373.50 | 1,319.25 | 1,350.00 | 1,350.00 | 1,194 |
| 04 Jan 2021 | 1,324.00 | 1,349.75 | 1,306.25 | 1,316.50 | 1,316.50 | 2,421 |
| 31 Dec 2020 | 1,302.25 | 1,321.50 | 1,299.25 | 1,315.25 | 1,315.25 | 3,634 |
| 30 Dec 2020 | 1,295.00 | 1,308.25 | 1,279.75 | 1,303.75 | 1,303.75 | 24,625 |
| 29 Dec 2020 | 1,253.75 | 1,298.75 | 1,245.00 | 1,295.50 | 1,295.50 | 43,283 |
| 28 Dec 2020 | 1,273.00 | 1,279.50 | 1,245.00 | 1,255.25 | 1,255.25 | 56,756 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1,248.25 | 1,266.75 | 1,240.50 | 1,258.75 | 1,258.75 | 93,382 |
| 22 Dec 2020 | 1,244.50 | 1,252.25 | 1,236.75 | 1,247.25 | 1,247.25 | 102,551 |
| 21 Dec 2020 | 1,225.25 | 1,244.00 | 1,213.50 | 1,243.25 | 1,243.25 | 129,147 |
| 18 Dec 2020 | 1,202.75 | 1,224.75 | 1,201.50 | 1,220.00 | 1,220.00 | 110,919 |
| 17 Dec 2020 | 1,183.25 | 1,203.00 | 1,179.75 | 1,201.25 | 1,201.25 | 125,030 |
| 16 Dec 2020 | 1,187.00 | 1,195.00 | 1,181.75 | 1,183.75 | 1,183.75 | 122,886 |
| 15 Dec 2020 | 1,170.75 | 1,185.75 | 1,162.00 | 1,184.25 | 1,184.25 | 128,713 |
| 14 Dec 2020 | 1,164.75 | 1,173.00 | 1,161.25 | 1,169.50 | 1,169.50 | 101,997 |
| 11 Dec 2020 | 1,155.25 | 1,162.75 | 1,151.00 | 1,160.50 | 1,160.50 | 129,424 |
| 10 Dec 2020 | 1,159.75 | 1,178.00 | 1,150.25 | 1,152.75 | 1,152.75 | 202,110 |
| 09 Dec 2020 | 1,146.00 | 1,160.75 | 1,145.50 | 1,158.50 | 1,158.50 | 121,502 |
| 08 Dec 2020 | 1,157.50 | 1,160.25 | 1,142.75 | 1,145.75 | 1,145.75 | 176,569 |
| 07 Dec 2020 | 1,160.00 | 1,169.00 | 1,149.00 | 1,158.50 | 1,158.50 | 165,902 |
| 04 Dec 2020 | 1,168.00 | 1,172.50 | 1,157.75 | 1,163.00 | 1,163.00 | 98,159 |
| 03 Dec 2020 | 1,154.25 | 1,170.75 | 1,152.00 | 1,168.25 | 1,168.25 | 93,899 |
| 02 Dec 2020 | 1,163.75 | 1,164.00 | 1,142.50 | 1,153.00 | 1,153.00 | 134,260 |
| 01 Dec 2020 | 1,169.25 | 1,176.00 | 1,161.25 | 1,162.00 | 1,162.00 | 109,296 |
| 30 Nov 2020 | 1,198.00 | 1,199.00 | 1,168.00 | 1,168.50 | 1,168.50 | 127,702 |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 1,197.50 | 1,198.50 | 1,183.25 | 1,184.00 | 1,184.00 | 85,398 |
| 24 Nov 2020 | 1,190.75 | 1,194.00 | 1,174.00 | 1,191.25 | 1,191.25 | 126,040 |
| 23 Nov 2020 | 1,195.50 | 1,200.00 | 1,186.00 | 1,191.50 | 1,191.50 | 113,186 |
| 20 Nov 2020 | 1,179.00 | 1,196.75 | 1,176.75 | 1,181.00 | 1,181.00 | 149,969 |
| 19 Nov 2020 | 1,174.00 | 1,181.25 | 1,161.75 | 1,177.50 | 1,177.50 | 130,563 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
