Soybean Futures,Mar-2026 (ZSH26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 01:09PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 15 May 2024 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | - |
| 14 May 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
| 13 May 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 2 |
| 10 May 2024 | 1,196.75 | 1,196.75 | 1,196.75 | 1,196.75 | 1,196.75 | - |
| 09 May 2024 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | 1,192.75 | - |
| 08 May 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 27 |
| 07 May 2024 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 2 |
| 06 May 2024 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
| 03 May 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| 02 May 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 01 May 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
| 30 Apr 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | - |
| 29 Apr 2024 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | - |
| 26 Apr 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1 |
| 25 Apr 2024 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | - |
| 24 Apr 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - |
| 23 Apr 2024 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | 1,165.50 | - |
| 22 Apr 2024 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | - |
| 19 Apr 2024 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | - |
| 18 Apr 2024 | 1,147.75 | 1,147.75 | 1,147.75 | 1,147.75 | 1,147.75 | - |
| 17 Apr 2024 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 11 |
| 16 Apr 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
| 15 Apr 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
| 12 Apr 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | - |
| 11 Apr 2024 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | - |
| 10 Apr 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
| 09 Apr 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 3 |
| 08 Apr 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
| 05 Apr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
| 04 Apr 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | - |
| 03 Apr 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| 02 Apr 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | - |
| 01 Apr 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 28 Mar 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| 27 Mar 2024 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | - |
| 26 Mar 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
| 25 Mar 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 22 Mar 2024 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | - |
| 21 Mar 2024 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1 |
| 20 Mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| 19 Mar 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
| 18 Mar 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 15 Mar 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
| 14 Mar 2024 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | - |
| 13 Mar 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
| 12 Mar 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| 11 Mar 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
| 08 Mar 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
| 07 Mar 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 2 |
| 06 Mar 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
| 05 Mar 2024 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | - |
| 04 Mar 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
| 01 Mar 2024 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
| 29 Feb 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| 28 Feb 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| 27 Feb 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
| 26 Feb 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
| 23 Feb 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 5 |
| 22 Feb 2024 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 6 |
| 21 Feb 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
| 20 Feb 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 2 |
| 16 Feb 2024 | 1,140.00 | 1,140.75 | 1,140.00 | 1,140.75 | 1,140.75 | 14 |
| 15 Feb 2024 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 42 |
| 14 Feb 2024 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | - |
| 13 Feb 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
| 12 Feb 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
| 09 Feb 2024 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | - |
| 08 Feb 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| 07 Feb 2024 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | - |
| 06 Feb 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
| 05 Feb 2024 | 1,150.00 | 1,152.00 | 1,150.00 | 1,152.00 | 1,152.00 | 1 |
| 02 Feb 2024 | 1,150.25 | 1,150.25 | 1,150.25 | 1,150.25 | 1,150.25 | - |
| 01 Feb 2024 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | - |
| 31 Jan 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| 30 Jan 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| 29 Jan 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
| 26 Jan 2024 | 1,156.25 | 1,156.25 | 1,156.25 | 1,156.25 | 1,156.25 | - |
| 25 Jan 2024 | 1,167.25 | 1,167.25 | 1,167.25 | 1,167.25 | 1,167.25 | - |
| 24 Jan 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| 23 Jan 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
| 22 Jan 2024 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | - |
| 19 Jan 2024 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | - |
| 18 Jan 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | - |
| 17 Jan 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
| 16 Jan 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | - |
| 12 Jan 2024 | 1,170.00 | 1,175.25 | 1,170.00 | 1,175.25 | 1,175.25 | 2 |
| 11 Jan 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| 10 Jan 2024 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - |
| 09 Jan 2024 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | - |
| 08 Jan 2024 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | - |
| 05 Jan 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
| 04 Jan 2024 | 1,191.00 | 1,191.00 | 1,190.00 | 1,191.00 | 1,191.00 | 2 |
| 03 Jan 2024 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 2 |
| 02 Jan 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| 29 Dec 2023 | 1,212.25 | 1,212.25 | 1,212.25 | 1,212.25 | 1,212.25 | - |
| 28 Dec 2023 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
| 27 Dec 2023 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
| 26 Dec 2023 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | - |
| 22 Dec 2023 | 1,221.75 | 1,221.75 | 1,221.75 | 1,221.75 | 1,221.75 | - |
| *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.