Soybean Futures,Jan-2025 (ZSF25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 09:50PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,221.75 | 1,226.75 | 1,221.75 | 1,226.00 | 1,226.00 | 190 |
| 20 May 2024 | 1,218.00 | 1,230.50 | 1,209.50 | 1,227.75 | 1,227.75 | 5,863 |
| 17 May 2024 | 1,210.25 | 1,221.75 | 1,209.50 | 1,214.00 | 1,214.00 | 5,863 |
| 16 May 2024 | 1,212.00 | 1,215.75 | 1,206.75 | 1,210.25 | 1,210.25 | 5,134 |
| 15 May 2024 | 1,216.75 | 1,229.50 | 1,209.75 | 1,212.25 | 1,212.25 | 7,369 |
| 14 May 2024 | 1,223.50 | 1,224.50 | 1,211.75 | 1,216.25 | 1,216.25 | 6,703 |
| 13 May 2024 | 1,216.00 | 1,227.25 | 1,209.00 | 1,222.75 | 1,222.75 | 10,119 |
| 10 May 2024 | 1,214.25 | 1,219.50 | 1,204.50 | 1,216.25 | 1,216.25 | 9,815 |
| 09 May 2024 | 1,223.50 | 1,230.50 | 1,209.75 | 1,212.00 | 1,212.00 | 7,270 |
| 08 May 2024 | 1,235.00 | 1,236.25 | 1,222.50 | 1,224.00 | 1,224.00 | 10,133 |
| 07 May 2024 | 1,226.50 | 1,240.00 | 1,222.75 | 1,238.25 | 1,238.25 | 12,672 |
| 06 May 2024 | 1,210.00 | 1,232.75 | 1,204.25 | 1,229.75 | 1,229.75 | 12,930 |
| 03 May 2024 | 1,197.25 | 1,212.75 | 1,197.00 | 1,211.50 | 1,211.50 | 12,677 |
| 02 May 2024 | 1,178.00 | 1,201.25 | 1,178.00 | 1,199.00 | 1,199.00 | 9,855 |
| 01 May 2024 | 1,170.00 | 1,178.00 | 1,165.75 | 1,177.00 | 1,177.00 | 5,117 |
| 30 Apr 2024 | 1,188.25 | 1,190.25 | 1,167.75 | 1,171.25 | 1,171.25 | 7,695 |
| 29 Apr 2024 | 1,184.50 | 1,194.75 | 1,181.75 | 1,189.00 | 1,189.00 | 8,504 |
| 26 Apr 2024 | 1,186.00 | 1,187.75 | 1,180.50 | 1,185.50 | 1,185.50 | 6,513 |
| 25 Apr 2024 | 1,184.75 | 1,189.75 | 1,175.00 | 1,186.00 | 1,186.00 | 7,715 |
| 24 Apr 2024 | 1,183.00 | 1,191.00 | 1,181.50 | 1,184.75 | 1,184.75 | 7,641 |
| 23 Apr 2024 | 1,183.00 | 1,191.00 | 1,180.50 | 1,184.50 | 1,184.50 | 9,105 |
| 22 Apr 2024 | 1,171.00 | 1,186.75 | 1,168.00 | 1,183.25 | 1,183.25 | 6,510 |
| 19 Apr 2024 | 1,161.25 | 1,176.00 | 1,159.75 | 1,173.25 | 1,173.25 | 7,087 |
| 18 Apr 2024 | 1,173.00 | 1,173.25 | 1,161.25 | 1,162.00 | 1,162.00 | 3,393 |
| 17 Apr 2024 | 1,170.25 | 1,177.25 | 1,166.00 | 1,173.75 | 1,173.75 | 5,388 |
| 16 Apr 2024 | 1,178.25 | 1,184.25 | 1,169.25 | 1,171.25 | 1,171.25 | 7,906 |
| 15 Apr 2024 | 1,187.25 | 1,189.25 | 1,174.75 | 1,180.00 | 1,180.00 | 5,015 |
| 12 Apr 2024 | 1,176.50 | 1,193.00 | 1,171.50 | 1,188.50 | 1,188.50 | 10,210 |
| 11 Apr 2024 | 1,181.25 | 1,182.75 | 1,168.75 | 1,177.00 | 1,177.00 | 6,953 |
| 10 Apr 2024 | 1,190.75 | 1,195.00 | 1,179.25 | 1,181.75 | 1,181.75 | 5,232 |
| 09 Apr 2024 | 1,195.50 | 1,199.00 | 1,189.25 | 1,190.25 | 1,190.25 | 4,085 |
| 08 Apr 2024 | 1,198.50 | 1,201.75 | 1,193.50 | 1,196.25 | 1,196.25 | 5,194 |
| 05 Apr 2024 | 1,194.00 | 1,202.25 | 1,189.75 | 1,197.25 | 1,197.25 | 6,679 |
| 04 Apr 2024 | 1,195.75 | 1,200.00 | 1,188.50 | 1,196.50 | 1,196.50 | 4,412 |
| 03 Apr 2024 | 1,189.25 | 1,201.75 | 1,184.25 | 1,197.00 | 1,197.00 | 6,054 |
| 02 Apr 2024 | 1,193.00 | 1,205.50 | 1,186.00 | 1,189.00 | 1,189.00 | 7,127 |
| 01 Apr 2024 | 1,201.00 | 1,204.25 | 1,190.00 | 1,193.50 | 1,193.50 | 4,431 |
| 28 Mar 2024 | 1,189.25 | 1,201.75 | 1,177.75 | 1,196.75 | 1,196.75 | 9,096 |
| 27 Mar 2024 | 1,199.25 | 1,199.25 | 1,191.75 | 1,193.00 | 1,193.00 | 3,401 |
| 26 Mar 2024 | 1,205.50 | 1,206.50 | 1,199.50 | 1,200.50 | 1,200.50 | 2,737 |
| 25 Mar 2024 | 1,197.25 | 1,209.25 | 1,190.50 | 1,208.25 | 1,208.25 | 2,321 |
| 22 Mar 2024 | 1,210.50 | 1,211.75 | 1,193.50 | 1,196.50 | 1,196.50 | 2,829 |
| 21 Mar 2024 | 1,209.00 | 1,224.50 | 1,205.50 | 1,213.25 | 1,213.25 | 4,845 |
| 20 Mar 2024 | 1,191.50 | 1,210.25 | 1,189.50 | 1,209.50 | 1,209.50 | 6,614 |
| 19 Mar 2024 | 1,191.25 | 1,194.50 | 1,185.00 | 1,191.50 | 1,191.50 | 2,950 |
| 18 Mar 2024 | 1,200.00 | 1,206.25 | 1,189.50 | 1,190.50 | 1,190.50 | 2,554 |
| 15 Mar 2024 | 1,195.50 | 1,201.00 | 1,184.50 | 1,200.25 | 1,200.25 | 2,150 |
| 14 Mar 2024 | 1,195.00 | 1,208.25 | 1,192.25 | 1,196.50 | 1,196.50 | 5,801 |
| 13 Mar 2024 | 1,194.00 | 1,197.00 | 1,185.25 | 1,195.50 | 1,195.50 | 2,796 |
| 12 Mar 2024 | 1,182.75 | 1,197.50 | 1,179.25 | 1,197.00 | 1,197.00 | 3,421 |
| 11 Mar 2024 | 1,183.00 | 1,185.75 | 1,176.00 | 1,182.50 | 1,182.50 | 2,846 |
| 08 Mar 2024 | 1,163.50 | 1,184.00 | 1,156.25 | 1,183.25 | 1,183.25 | 6,238 |
| 07 Mar 2024 | 1,152.50 | 1,166.00 | 1,151.75 | 1,163.75 | 1,163.75 | 4,149 |
| 06 Mar 2024 | 1,154.00 | 1,157.50 | 1,147.25 | 1,152.50 | 1,152.50 | 3,783 |
| 05 Mar 2024 | 1,156.00 | 1,158.00 | 1,149.75 | 1,153.75 | 1,153.75 | 2,296 |
| 04 Mar 2024 | 1,150.25 | 1,159.50 | 1,150.25 | 1,155.50 | 1,155.50 | 1,707 |
| 01 Mar 2024 | 1,141.00 | 1,151.50 | 1,139.50 | 1,149.25 | 1,149.25 | 2,361 |
| 29 Feb 2024 | 1,145.25 | 1,150.00 | 1,134.75 | 1,142.75 | 1,142.75 | 2,740 |
| 28 Feb 2024 | 1,139.50 | 1,148.75 | 1,135.00 | 1,144.25 | 1,144.25 | 2,507 |
| 27 Feb 2024 | 1,139.00 | 1,154.50 | 1,138.00 | 1,139.75 | 1,139.75 | 2,509 |
| 26 Feb 2024 | 1,141.25 | 1,144.00 | 1,133.00 | 1,139.75 | 1,139.75 | 1,848 |
| 23 Feb 2024 | 1,148.00 | 1,153.75 | 1,138.50 | 1,140.50 | 1,140.50 | 1,823 |
| 22 Feb 2024 | 1,157.50 | 1,162.75 | 1,144.75 | 1,145.00 | 1,145.00 | 2,768 |
| 21 Feb 2024 | 1,166.75 | 1,166.75 | 1,154.00 | 1,156.00 | 1,156.00 | 746 |
| 20 Feb 2024 | 1,162.75 | 1,171.25 | 1,161.25 | 1,168.00 | 1,168.00 | 1,143 |
| 16 Feb 2024 | 1,151.25 | 1,160.25 | 1,151.25 | 1,158.50 | 1,158.50 | 1,052 |
| 15 Feb 2024 | 1,162.50 | 1,163.50 | 1,148.00 | 1,151.00 | 1,151.00 | 1,940 |
| 14 Feb 2024 | 1,173.75 | 1,177.00 | 1,163.75 | 1,165.00 | 1,165.00 | 1,878 |
| 13 Feb 2024 | 1,176.00 | 1,182.00 | 1,170.75 | 1,174.50 | 1,174.50 | 585 |
| 12 Feb 2024 | 1,172.50 | 1,182.25 | 1,172.50 | 1,178.00 | 1,178.00 | 488 |
| 09 Feb 2024 | 1,182.00 | 1,185.00 | 1,172.50 | 1,173.25 | 1,173.25 | 1,003 |
| 08 Feb 2024 | 1,180.00 | 1,189.50 | 1,174.25 | 1,182.25 | 1,182.25 | 2,184 |
| 07 Feb 2024 | 1,186.75 | 1,188.75 | 1,172.50 | 1,180.50 | 1,180.50 | 1,213 |
| 06 Feb 2024 | 1,184.25 | 1,191.00 | 1,183.75 | 1,187.25 | 1,187.25 | 1,047 |
| 05 Feb 2024 | 1,180.00 | 1,187.00 | 1,175.00 | 1,186.50 | 1,186.50 | 954 |
| 02 Feb 2024 | 1,194.50 | 1,197.00 | 1,180.50 | 1,181.00 | 1,181.00 | 1,229 |
| 01 Feb 2024 | 1,207.00 | 1,208.25 | 1,192.75 | 1,195.50 | 1,195.50 | 839 |
| 31 Jan 2024 | 1,207.00 | 1,209.75 | 1,198.25 | 1,209.50 | 1,209.50 | 717 |
| 30 Jan 2024 | 1,189.50 | 1,208.75 | 1,185.25 | 1,207.50 | 1,207.50 | 1,200 |
| 29 Jan 2024 | 1,195.75 | 1,196.25 | 1,184.00 | 1,191.00 | 1,191.00 | 1,542 |
| 26 Jan 2024 | 1,206.25 | 1,210.50 | 1,192.50 | 1,194.50 | 1,194.50 | 1,955 |
| 25 Jan 2024 | 1,216.25 | 1,217.50 | 1,200.50 | 1,205.00 | 1,205.00 | 1,110 |
| 24 Jan 2024 | 1,213.75 | 1,217.50 | 1,211.25 | 1,216.00 | 1,216.00 | 1,121 |
| 23 Jan 2024 | 1,203.75 | 1,215.25 | 1,203.75 | 1,215.00 | 1,215.00 | 1,159 |
| 22 Jan 2024 | 1,204.25 | 1,206.00 | 1,197.00 | 1,205.50 | 1,205.50 | 1,528 |
| 19 Jan 2024 | 1,202.50 | 1,208.50 | 1,198.25 | 1,199.50 | 1,199.50 | 523 |
| 18 Jan 2024 | 1,197.75 | 1,203.50 | 1,193.50 | 1,200.00 | 1,200.00 | 1,502 |
| 17 Jan 2024 | 1,211.00 | 1,211.50 | 1,196.50 | 1,197.25 | 1,197.25 | 432 |
| 16 Jan 2024 | 1,210.00 | 1,220.25 | 1,205.25 | 1,209.75 | 1,209.75 | 714 |
| 12 Jan 2024 | 1,216.50 | 1,221.75 | 1,194.75 | 1,210.25 | 1,210.25 | 1,609 |
| 11 Jan 2024 | 1,212.75 | 1,222.25 | 1,212.75 | 1,215.25 | 1,215.25 | 353 |
| 10 Jan 2024 | 1,216.00 | 1,217.75 | 1,209.25 | 1,213.75 | 1,213.75 | 468 |
| 09 Jan 2024 | 1,210.50 | 1,216.75 | 1,205.50 | 1,216.50 | 1,216.50 | 570 |
| 08 Jan 2024 | 1,216.25 | 1,218.00 | 1,202.25 | 1,210.25 | 1,210.25 | 623 |
| 05 Jan 2024 | 1,227.00 | 1,229.50 | 1,215.75 | 1,216.50 | 1,216.50 | 271 |
| 04 Jan 2024 | 1,232.25 | 1,232.25 | 1,224.50 | 1,228.50 | 1,228.50 | 190 |
| 03 Jan 2024 | 1,231.75 | 1,238.00 | 1,226.25 | 1,233.25 | 1,233.25 | 502 |
| 02 Jan 2024 | 1,243.50 | 1,243.50 | 1,224.25 | 1,230.00 | 1,230.00 | 863 |
| 29 Dec 2023 | 1,267.50 | 1,268.25 | 1,251.75 | 1,252.75 | 1,252.75 | 235 |
| 28 Dec 2023 | 1,272.75 | 1,276.50 | 1,264.00 | 1,265.50 | 1,265.50 | 205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.