Soybean Futures,May-2025 (ZSK25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 01:21PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,199.50 | 1,209.25 | 1,199.00 | 1,208.00 | 1,208.00 | 3,014 |
| 02 May 2024 | 1,185.50 | 1,202.00 | 1,184.25 | 1,199.50 | 1,199.50 | 364 |
| 01 May 2024 | 1,173.75 | 1,182.50 | 1,172.00 | 1,181.75 | 1,181.75 | 364 |
| 30 Apr 2024 | 1,190.00 | 1,194.00 | 1,173.75 | 1,176.75 | 1,176.75 | 1,402 |
| 29 Apr 2024 | 1,190.75 | 1,200.00 | 1,189.00 | 1,193.25 | 1,193.25 | 1,195 |
| 26 Apr 2024 | 1,188.25 | 1,192.25 | 1,184.00 | 1,190.75 | 1,190.75 | 1,592 |
| 25 Apr 2024 | 1,180.50 | 1,192.25 | 1,177.25 | 1,188.75 | 1,188.75 | 1,910 |
| 24 Apr 2024 | 1,185.25 | 1,192.25 | 1,185.00 | 1,186.00 | 1,186.00 | 1,364 |
| 23 Apr 2024 | 1,188.00 | 1,192.75 | 1,182.75 | 1,187.25 | 1,187.25 | 1,684 |
| 22 Apr 2024 | 1,177.75 | 1,188.75 | 1,172.00 | 1,185.75 | 1,185.75 | 1,251 |
| 19 Apr 2024 | 1,166.00 | 1,180.50 | 1,166.00 | 1,176.25 | 1,176.25 | 1,910 |
| 18 Apr 2024 | 1,170.00 | 1,176.25 | 1,166.75 | 1,168.00 | 1,168.00 | 1,880 |
| 17 Apr 2024 | 1,174.00 | 1,180.50 | 1,170.75 | 1,177.75 | 1,177.75 | 1,690 |
| 16 Apr 2024 | 1,182.00 | 1,187.75 | 1,173.75 | 1,175.75 | 1,175.75 | 1,434 |
| 15 Apr 2024 | 1,189.75 | 1,191.50 | 1,179.25 | 1,184.25 | 1,184.25 | 1,589 |
| 12 Apr 2024 | 1,182.75 | 1,197.25 | 1,178.00 | 1,190.75 | 1,190.75 | 1,612 |
| 11 Apr 2024 | 1,185.50 | 1,187.25 | 1,174.25 | 1,182.75 | 1,182.75 | 1,645 |
| 10 Apr 2024 | 1,191.25 | 1,195.00 | 1,183.50 | 1,186.75 | 1,186.75 | 2,105 |
| 09 Apr 2024 | 1,196.00 | 1,201.00 | 1,192.00 | 1,193.00 | 1,193.00 | 1,491 |
| 08 Apr 2024 | 1,199.00 | 1,201.25 | 1,194.75 | 1,198.50 | 1,198.50 | 938 |
| 05 Apr 2024 | 1,199.25 | 1,203.25 | 1,195.00 | 1,199.75 | 1,199.75 | 1,249 |
| 04 Apr 2024 | 1,200.50 | 1,202.75 | 1,194.25 | 1,201.00 | 1,201.00 | 815 |
| 03 Apr 2024 | 1,192.25 | 1,204.50 | 1,189.25 | 1,200.25 | 1,200.25 | 1,686 |
| 02 Apr 2024 | 1,195.00 | 1,205.00 | 1,188.50 | 1,192.25 | 1,192.25 | 1,835 |
| 01 Apr 2024 | 1,197.25 | 1,202.75 | 1,190.75 | 1,193.00 | 1,193.00 | 780 |
| 28 Mar 2024 | 1,186.75 | 1,201.50 | 1,176.00 | 1,196.50 | 1,196.50 | 2,809 |
| 27 Mar 2024 | 1,192.00 | 1,193.25 | 1,186.50 | 1,188.25 | 1,188.25 | 496 |
| 26 Mar 2024 | 1,200.00 | 1,201.25 | 1,195.00 | 1,195.25 | 1,195.25 | 918 |
| 25 Mar 2024 | 1,192.75 | 1,204.25 | 1,186.50 | 1,202.75 | 1,202.75 | 932 |
| 22 Mar 2024 | 1,204.00 | 1,204.00 | 1,190.75 | 1,192.00 | 1,192.00 | 552 |
| 21 Mar 2024 | 1,204.75 | 1,219.75 | 1,202.00 | 1,208.25 | 1,208.25 | 1,458 |
| 20 Mar 2024 | 1,191.00 | 1,207.00 | 1,189.75 | 1,206.50 | 1,206.50 | 2,670 |
| 19 Mar 2024 | 1,188.50 | 1,193.25 | 1,185.00 | 1,191.75 | 1,191.75 | 721 |
| 18 Mar 2024 | 1,198.00 | 1,203.75 | 1,188.75 | 1,189.75 | 1,189.75 | 380 |
| 15 Mar 2024 | 1,192.00 | 1,199.25 | 1,184.00 | 1,198.00 | 1,198.00 | 768 |
| 14 Mar 2024 | 1,193.00 | 1,204.00 | 1,191.00 | 1,194.75 | 1,194.75 | 1,132 |
| 13 Mar 2024 | 1,192.00 | 1,195.00 | 1,184.00 | 1,194.25 | 1,194.25 | 830 |
| 12 Mar 2024 | 1,181.00 | 1,194.75 | 1,178.00 | 1,194.75 | 1,194.75 | 779 |
| 11 Mar 2024 | 1,183.00 | 1,184.00 | 1,175.25 | 1,181.00 | 1,181.00 | 553 |
| 08 Mar 2024 | 1,166.50 | 1,182.25 | 1,157.00 | 1,181.75 | 1,181.75 | 3,443 |
| 07 Mar 2024 | 1,153.50 | 1,165.25 | 1,153.25 | 1,162.75 | 1,162.75 | 1,553 |
| 06 Mar 2024 | 1,157.50 | 1,157.50 | 1,150.75 | 1,154.25 | 1,154.25 | 788 |
| 05 Mar 2024 | 1,157.00 | 1,159.50 | 1,152.25 | 1,155.75 | 1,155.75 | 657 |
| 04 Mar 2024 | 1,150.25 | 1,161.50 | 1,150.25 | 1,157.75 | 1,157.75 | 638 |
| 01 Mar 2024 | 1,143.50 | 1,152.50 | 1,141.75 | 1,151.75 | 1,151.75 | 1,057 |
| 29 Feb 2024 | 1,146.00 | 1,153.50 | 1,139.25 | 1,144.75 | 1,144.75 | 899 |
| 28 Feb 2024 | 1,148.00 | 1,151.00 | 1,140.00 | 1,147.00 | 1,147.00 | 500 |
| 27 Feb 2024 | 1,152.00 | 1,157.00 | 1,141.25 | 1,143.00 | 1,143.00 | 928 |
| 26 Feb 2024 | 1,144.00 | 1,146.25 | 1,137.00 | 1,143.25 | 1,143.25 | 336 |
| 23 Feb 2024 | 1,153.00 | 1,154.50 | 1,142.50 | 1,144.75 | 1,144.75 | 536 |
| 22 Feb 2024 | 1,159.00 | 1,165.00 | 1,147.50 | 1,148.00 | 1,148.00 | 1,250 |
| 21 Feb 2024 | 1,167.75 | 1,167.75 | 1,157.25 | 1,159.25 | 1,159.25 | 314 |
| 20 Feb 2024 | 1,157.50 | 1,171.25 | 1,157.50 | 1,168.75 | 1,168.75 | 308 |
| 16 Feb 2024 | 1,151.00 | 1,159.75 | 1,151.00 | 1,159.00 | 1,159.00 | 424 |
| 15 Feb 2024 | 1,158.75 | 1,161.25 | 1,149.25 | 1,151.25 | 1,151.25 | 670 |
| 14 Feb 2024 | 1,168.00 | 1,172.50 | 1,164.00 | 1,164.00 | 1,164.00 | 162 |
| 13 Feb 2024 | 1,177.50 | 1,177.50 | 1,171.00 | 1,173.25 | 1,173.25 | 251 |
| 12 Feb 2024 | 1,174.75 | 1,179.75 | 1,174.75 | 1,177.25 | 1,177.25 | 140 |
| 09 Feb 2024 | 1,174.75 | 1,179.75 | 1,172.00 | 1,172.75 | 1,172.75 | 658 |
| 08 Feb 2024 | 1,178.50 | 1,188.75 | 1,175.75 | 1,183.50 | 1,183.50 | 540 |
| 07 Feb 2024 | 1,179.50 | 1,185.00 | 1,173.00 | 1,180.50 | 1,180.50 | 462 |
| 06 Feb 2024 | 1,187.00 | 1,187.00 | 1,183.50 | 1,186.75 | 1,186.75 | 115 |
| 05 Feb 2024 | 1,183.00 | 1,185.75 | 1,176.00 | 1,185.75 | 1,185.75 | 156 |
| 02 Feb 2024 | 1,195.00 | 1,198.00 | 1,180.75 | 1,181.00 | 1,181.00 | 432 |
| 01 Feb 2024 | 1,204.50 | 1,204.50 | 1,194.00 | 1,196.25 | 1,196.25 | 325 |
| 31 Jan 2024 | 1,200.00 | 1,209.75 | 1,199.50 | 1,209.75 | 1,209.75 | 123 |
| 30 Jan 2024 | 1,194.75 | 1,208.00 | 1,194.00 | 1,208.00 | 1,208.00 | 152 |
| 29 Jan 2024 | 1,195.25 | 1,195.25 | 1,188.75 | 1,193.75 | 1,193.75 | 363 |
| 26 Jan 2024 | 1,203.00 | 1,203.00 | 1,193.00 | 1,195.00 | 1,195.00 | 277 |
| 25 Jan 2024 | 1,209.00 | 1,209.00 | 1,202.00 | 1,205.00 | 1,205.00 | 188 |
| 24 Jan 2024 | 1,214.00 | 1,216.25 | 1,214.00 | 1,215.75 | 1,215.75 | 104 |
| 23 Jan 2024 | 1,204.75 | 1,214.50 | 1,204.75 | 1,214.50 | 1,214.50 | 77 |
| 22 Jan 2024 | 1,194.75 | 1,206.50 | 1,194.75 | 1,206.50 | 1,206.50 | 365 |
| 19 Jan 2024 | 1,201.50 | 1,206.50 | 1,197.25 | 1,198.75 | 1,198.75 | 281 |
| 18 Jan 2024 | 1,199.25 | 1,205.75 | 1,194.00 | 1,198.50 | 1,198.50 | 929 |
| 17 Jan 2024 | 1,207.50 | 1,207.50 | 1,198.75 | 1,198.75 | 1,198.75 | 252 |
| 16 Jan 2024 | 1,221.00 | 1,221.00 | 1,206.75 | 1,210.75 | 1,210.75 | 268 |
| 12 Jan 2024 | 1,211.50 | 1,214.00 | 1,199.00 | 1,212.25 | 1,212.25 | 817 |
| 11 Jan 2024 | 1,217.50 | 1,218.50 | 1,216.25 | 1,216.25 | 1,216.25 | 121 |
| 10 Jan 2024 | 1,213.75 | 1,215.50 | 1,213.50 | 1,214.75 | 1,214.75 | 150 |
| 09 Jan 2024 | 1,216.50 | 1,217.50 | 1,210.50 | 1,217.50 | 1,217.50 | 211 |
| 08 Jan 2024 | 1,214.00 | 1,214.75 | 1,204.25 | 1,211.50 | 1,211.50 | 149 |
| 05 Jan 2024 | 1,225.50 | 1,225.50 | 1,216.25 | 1,216.25 | 1,216.25 | 65 |
| 04 Jan 2024 | 1,228.00 | 1,228.50 | 1,228.00 | 1,228.25 | 1,228.25 | 49 |
| 03 Jan 2024 | 1,230.50 | 1,235.25 | 1,230.50 | 1,232.75 | 1,232.75 | 76 |
| 02 Jan 2024 | 1,249.75 | 1,249.75 | 1,226.75 | 1,230.50 | 1,230.50 | 168 |
| 29 Dec 2023 | 1,264.25 | 1,264.25 | 1,251.00 | 1,252.50 | 1,252.50 | 249 |
| 28 Dec 2023 | 1,265.00 | 1,265.75 | 1,264.25 | 1,265.75 | 1,265.75 | 65 |
| 27 Dec 2023 | 1,263.00 | 1,270.75 | 1,263.00 | 1,270.75 | 1,270.75 | 22 |
| 26 Dec 2023 | 1,272.75 | 1,272.75 | 1,271.25 | 1,272.00 | 1,272.00 | 9 |
| 22 Dec 2023 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 24 |
| 21 Dec 2023 | 1,260.00 | 1,263.50 | 1,259.75 | 1,259.75 | 1,259.75 | 69 |
| 20 Dec 2023 | 1,273.75 | 1,274.00 | 1,270.00 | 1,270.00 | 1,270.00 | 63 |
| 19 Dec 2023 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 62 |
| 18 Dec 2023 | 1,283.75 | 1,288.00 | 1,283.50 | 1,288.00 | 1,288.00 | 37 |
| 15 Dec 2023 | 1,277.00 | 1,280.50 | 1,275.00 | 1,280.50 | 1,280.50 | 54 |
| 14 Dec 2023 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 35 |
| 13 Dec 2023 | 1,279.75 | 1,279.75 | 1,276.75 | 1,279.75 | 1,279.75 | 144 |
| 12 Dec 2023 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | 10 |
| 11 Dec 2023 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 13 |
| *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.