Australia markets close in 2 hours 25 minutes

Soybean Futures,Sep-2022 (ZSU22.CBT)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,317.75+8.25 (+0.63%)
As of 09:23PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221,315.001,317.251,301.251,309.501,309.50841
14 Jan 20221,323.751,327.001,315.251,318.501,318.50841
13 Jan 20221,336.001,336.001,319.251,329.001,329.001,002
12 Jan 20221,325.001,340.501,308.001,340.001,340.00834
11 Jan 20221,329.751,333.001,314.001,327.501,327.501,549
10 Jan 20221,339.501,345.251,322.001,328.251,328.252,349
07 Jan 20221,331.751,350.501,325.751,350.501,350.501,488
06 Jan 20221,326.501,332.251,312.001,331.251,331.251,488
05 Jan 20221,326.001,330.751,317.501,330.501,330.502,123
04 Jan 20221,310.001,327.501,310.001,326.251,326.251,540
03 Jan 20221,305.501,316.751,299.001,307.501,307.501,540
31 Dec 20211,295.751,302.251,293.501,294.251,294.251,449
30 Dec 20211,314.001,315.751,290.251,293.251,293.251,449
29 Dec 20211,310.001,314.251,302.501,314.001,314.001,511
28 Dec 20211,316.501,321.751,306.001,310.751,310.751,779
27 Dec 20211,299.501,316.001,299.251,315.501,315.501,779
23 Dec 20211,288.251,298.251,288.251,296.251,296.251,533
22 Dec 20211,277.001,295.001,277.001,293.001,293.001,533
21 Dec 20211,266.001,282.751,265.001,278.001,278.00263
20 Dec 20211,261.501,269.501,258.251,268.001,268.00263
17 Dec 20211,260.751,271.251,259.501,264.001,264.00553
16 Dec 20211,256.001,264.751,256.001,260.501,260.50754
15 Dec 20211,252.751,256.501,243.751,253.251,253.25838
14 Dec 20211,243.751,258.251,236.501,254.251,254.25225
13 Dec 20211,260.751,260.751,241.001,241.001,241.00534
10 Dec 20211,259.001,266.251,255.001,260.251,260.25624
09 Dec 20211,258.751,260.001,244.751,258.751,258.75638
08 Dec 20211,244.251,258.251,235.751,255.751,255.75450
07 Dec 20211,250.751,257.001,241.001,244.501,244.50428
06 Dec 20211,250.751,250.751,242.251,249.001,249.00800
03 Dec 20211,237.251,253.751,237.251,251.001,251.00800
02 Dec 20211,222.501,243.001,220.001,232.751,232.75556
01 Dec 20211,226.751,231.001,216.751,225.001,225.00798
30 Nov 20211,241.751,241.751,217.501,219.751,219.75798
29 Nov 20211,258.751,265.501,240.751,241.751,241.75529
26 Nov 20211,252.251,254.501,245.251,253.501,253.50573
25 Nov 2021------
24 Nov 20211,269.501,273.501,260.751,264.501,264.50573
23 Nov 20211,271.251,273.501,261.001,268.251,268.25434
22 Nov 20211,262.001,273.501,260.251,270.501,270.50434
19 Nov 20211,261.501,270.501,255.251,263.251,263.25815
18 Nov 20211,273.751,279.501,261.001,263.001,263.00815
17 Nov 20211,259.501,283.751,259.001,276.001,276.001,274
16 Nov 20211,259.251,262.251,255.251,256.251,256.25504
15 Nov 20211,250.001,261.501,246.251,261.251,261.251,257
12 Nov 20211,234.001,254.001,231.751,250.501,250.50862
11 Nov 20211,232.251,238.751,226.501,233.001,233.00862
10 Nov 20211,227.001,236.001,224.251,230.751,230.751,379
09 Nov 20211,205.251,249.001,199.251,227.001,227.001,235
08 Nov 20211,213.251,218.001,203.251,207.001,207.001,403
04 Nov 20211,229.751,230.501,215.251,217.001,217.00689
03 Nov 20211,247.251,249.001,226.501,229.501,229.50750
02 Nov 20211,255.001,258.251,245.251,249.001,249.00750
01 Nov 20211,247.251,258.501,243.251,258.001,258.00638
31 Oct 20211,247.001,256.001,240.001,248.751,248.75354
28 Oct 20211,244.251,254.751,243.501,249.501,249.50615
27 Oct 20211,248.751,255.501,243.751,246.751,246.75547
26 Oct 20211,237.501,258.501,237.251,248.751,248.75160
25 Oct 20211,243.501,250.001,241.001,244.001,244.00138
24 Oct 20211,240.501,243.251,237.751,243.251,243.25138
21 Oct 20211,236.751,240.001,229.251,231.501,231.50370
20 Oct 20211,255.751,259.001,235.751,238.251,238.25370
19 Oct 20211,238.001,258.251,235.751,257.251,257.25147
18 Oct 20211,230.751,243.751,230.751,238.001,238.00147
17 Oct 20211,229.001,234.251,220.751,230.751,230.75272
14 Oct 20211,218.251,230.251,218.251,228.501,228.50510
13 Oct 20211,214.001,218.501,210.751,218.501,218.50510
12 Oct 20211,221.751,230.751,205.251,212.751,212.751,225
11 Oct 20211,239.251,243.001,215.001,218.751,218.75911
10 Oct 20211,258.751,259.251,241.501,242.751,242.75969
07 Oct 20211,262.501,270.001,254.251,255.501,255.50613
06 Oct 20211,258.251,260.251,248.751,260.251,260.251,073
05 Oct 20211,260.251,261.001,251.001,253.751,253.75491
04 Oct 20211,244.501,264.001,244.501,259.001,259.00327
03 Oct 20211,245.501,252.251,243.501,246.001,246.00123
30 Sept 20211,252.251,256.251,244.501,249.501,249.50412
29 Sept 20211,268.001,275.501,248.751,253.501,253.50412
28 Sept 20211,266.751,272.751,263.751,269.251,269.25112
27 Sept 20211,270.001,270.001,264.251,264.501,264.50100
26 Sept 20211,271.001,281.251,270.001,275.251,275.25100
23 Sept 20211,266.251,271.251,266.251,269.751,269.7565
22 Sept 20211,262.501,269.001,262.251,269.001,269.0065
21 Sept 20211,264.501,269.501,258.751,267.001,267.00316
20 Sept 20211,255.251,262.501,249.751,262.501,262.5084
19 Sept 20211,255.001,258.001,251.001,252.501,252.50313
16 Sept 20211,269.751,272.001,267.001,270.251,270.25122
15 Sept 20211,280.251,281.501,275.751,277.501,277.50122
14 Sept 20211,268.501,280.001,268.501,280.001,280.001,487
13 Sept 20211,271.751,277.251,266.751,271.001,271.00942
12 Sept 20211,269.251,272.251,268.001,272.251,272.25127
09 Sept 20211,256.001,280.251,256.001,272.751,272.75315
08 Sept 20211,260.001,266.251,257.001,257.501,257.50133
07 Sept 20211,270.751,270.751,261.251,266.251,266.25101
06 Sept 20211,280.751,283.251,265.751,265.751,265.75101
02 Sept 20211,266.751,279.501,266.751,278.751,278.75230
01 Sept 20211,266.251,271.251,265.501,269.501,269.50310
31 Aug 20211,272.501,272.501,262.251,266.751,266.75317
30 Aug 20211,274.501,277.001,273.001,277.001,277.0036
29 Aug 20211,289.001,289.001,271.001,278.501,278.50152
26 Aug 20211,287.251,287.251,284.751,287.251,287.2545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...