Soybean Futures,Sep-2022 (ZSU22.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 09:23PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 1,315.00 | 1,317.25 | 1,301.25 | 1,309.50 | 1,309.50 | 841 |
| 14 Jan 2022 | 1,323.75 | 1,327.00 | 1,315.25 | 1,318.50 | 1,318.50 | 841 |
| 13 Jan 2022 | 1,336.00 | 1,336.00 | 1,319.25 | 1,329.00 | 1,329.00 | 1,002 |
| 12 Jan 2022 | 1,325.00 | 1,340.50 | 1,308.00 | 1,340.00 | 1,340.00 | 834 |
| 11 Jan 2022 | 1,329.75 | 1,333.00 | 1,314.00 | 1,327.50 | 1,327.50 | 1,549 |
| 10 Jan 2022 | 1,339.50 | 1,345.25 | 1,322.00 | 1,328.25 | 1,328.25 | 2,349 |
| 07 Jan 2022 | 1,331.75 | 1,350.50 | 1,325.75 | 1,350.50 | 1,350.50 | 1,488 |
| 06 Jan 2022 | 1,326.50 | 1,332.25 | 1,312.00 | 1,331.25 | 1,331.25 | 1,488 |
| 05 Jan 2022 | 1,326.00 | 1,330.75 | 1,317.50 | 1,330.50 | 1,330.50 | 2,123 |
| 04 Jan 2022 | 1,310.00 | 1,327.50 | 1,310.00 | 1,326.25 | 1,326.25 | 1,540 |
| 03 Jan 2022 | 1,305.50 | 1,316.75 | 1,299.00 | 1,307.50 | 1,307.50 | 1,540 |
| 31 Dec 2021 | 1,295.75 | 1,302.25 | 1,293.50 | 1,294.25 | 1,294.25 | 1,449 |
| 30 Dec 2021 | 1,314.00 | 1,315.75 | 1,290.25 | 1,293.25 | 1,293.25 | 1,449 |
| 29 Dec 2021 | 1,310.00 | 1,314.25 | 1,302.50 | 1,314.00 | 1,314.00 | 1,511 |
| 28 Dec 2021 | 1,316.50 | 1,321.75 | 1,306.00 | 1,310.75 | 1,310.75 | 1,779 |
| 27 Dec 2021 | 1,299.50 | 1,316.00 | 1,299.25 | 1,315.50 | 1,315.50 | 1,779 |
| 23 Dec 2021 | 1,288.25 | 1,298.25 | 1,288.25 | 1,296.25 | 1,296.25 | 1,533 |
| 22 Dec 2021 | 1,277.00 | 1,295.00 | 1,277.00 | 1,293.00 | 1,293.00 | 1,533 |
| 21 Dec 2021 | 1,266.00 | 1,282.75 | 1,265.00 | 1,278.00 | 1,278.00 | 263 |
| 20 Dec 2021 | 1,261.50 | 1,269.50 | 1,258.25 | 1,268.00 | 1,268.00 | 263 |
| 17 Dec 2021 | 1,260.75 | 1,271.25 | 1,259.50 | 1,264.00 | 1,264.00 | 553 |
| 16 Dec 2021 | 1,256.00 | 1,264.75 | 1,256.00 | 1,260.50 | 1,260.50 | 754 |
| 15 Dec 2021 | 1,252.75 | 1,256.50 | 1,243.75 | 1,253.25 | 1,253.25 | 838 |
| 14 Dec 2021 | 1,243.75 | 1,258.25 | 1,236.50 | 1,254.25 | 1,254.25 | 225 |
| 13 Dec 2021 | 1,260.75 | 1,260.75 | 1,241.00 | 1,241.00 | 1,241.00 | 534 |
| 10 Dec 2021 | 1,259.00 | 1,266.25 | 1,255.00 | 1,260.25 | 1,260.25 | 624 |
| 09 Dec 2021 | 1,258.75 | 1,260.00 | 1,244.75 | 1,258.75 | 1,258.75 | 638 |
| 08 Dec 2021 | 1,244.25 | 1,258.25 | 1,235.75 | 1,255.75 | 1,255.75 | 450 |
| 07 Dec 2021 | 1,250.75 | 1,257.00 | 1,241.00 | 1,244.50 | 1,244.50 | 428 |
| 06 Dec 2021 | 1,250.75 | 1,250.75 | 1,242.25 | 1,249.00 | 1,249.00 | 800 |
| 03 Dec 2021 | 1,237.25 | 1,253.75 | 1,237.25 | 1,251.00 | 1,251.00 | 800 |
| 02 Dec 2021 | 1,222.50 | 1,243.00 | 1,220.00 | 1,232.75 | 1,232.75 | 556 |
| 01 Dec 2021 | 1,226.75 | 1,231.00 | 1,216.75 | 1,225.00 | 1,225.00 | 798 |
| 30 Nov 2021 | 1,241.75 | 1,241.75 | 1,217.50 | 1,219.75 | 1,219.75 | 798 |
| 29 Nov 2021 | 1,258.75 | 1,265.50 | 1,240.75 | 1,241.75 | 1,241.75 | 529 |
| 26 Nov 2021 | 1,252.25 | 1,254.50 | 1,245.25 | 1,253.50 | 1,253.50 | 573 |
| 25 Nov 2021 | - | - | - | - | - | - |
| 24 Nov 2021 | 1,269.50 | 1,273.50 | 1,260.75 | 1,264.50 | 1,264.50 | 573 |
| 23 Nov 2021 | 1,271.25 | 1,273.50 | 1,261.00 | 1,268.25 | 1,268.25 | 434 |
| 22 Nov 2021 | 1,262.00 | 1,273.50 | 1,260.25 | 1,270.50 | 1,270.50 | 434 |
| 19 Nov 2021 | 1,261.50 | 1,270.50 | 1,255.25 | 1,263.25 | 1,263.25 | 815 |
| 18 Nov 2021 | 1,273.75 | 1,279.50 | 1,261.00 | 1,263.00 | 1,263.00 | 815 |
| 17 Nov 2021 | 1,259.50 | 1,283.75 | 1,259.00 | 1,276.00 | 1,276.00 | 1,274 |
| 16 Nov 2021 | 1,259.25 | 1,262.25 | 1,255.25 | 1,256.25 | 1,256.25 | 504 |
| 15 Nov 2021 | 1,250.00 | 1,261.50 | 1,246.25 | 1,261.25 | 1,261.25 | 1,257 |
| 12 Nov 2021 | 1,234.00 | 1,254.00 | 1,231.75 | 1,250.50 | 1,250.50 | 862 |
| 11 Nov 2021 | 1,232.25 | 1,238.75 | 1,226.50 | 1,233.00 | 1,233.00 | 862 |
| 10 Nov 2021 | 1,227.00 | 1,236.00 | 1,224.25 | 1,230.75 | 1,230.75 | 1,379 |
| 09 Nov 2021 | 1,205.25 | 1,249.00 | 1,199.25 | 1,227.00 | 1,227.00 | 1,235 |
| 08 Nov 2021 | 1,213.25 | 1,218.00 | 1,203.25 | 1,207.00 | 1,207.00 | 1,403 |
| 04 Nov 2021 | 1,229.75 | 1,230.50 | 1,215.25 | 1,217.00 | 1,217.00 | 689 |
| 03 Nov 2021 | 1,247.25 | 1,249.00 | 1,226.50 | 1,229.50 | 1,229.50 | 750 |
| 02 Nov 2021 | 1,255.00 | 1,258.25 | 1,245.25 | 1,249.00 | 1,249.00 | 750 |
| 01 Nov 2021 | 1,247.25 | 1,258.50 | 1,243.25 | 1,258.00 | 1,258.00 | 638 |
| 31 Oct 2021 | 1,247.00 | 1,256.00 | 1,240.00 | 1,248.75 | 1,248.75 | 354 |
| 28 Oct 2021 | 1,244.25 | 1,254.75 | 1,243.50 | 1,249.50 | 1,249.50 | 615 |
| 27 Oct 2021 | 1,248.75 | 1,255.50 | 1,243.75 | 1,246.75 | 1,246.75 | 547 |
| 26 Oct 2021 | 1,237.50 | 1,258.50 | 1,237.25 | 1,248.75 | 1,248.75 | 160 |
| 25 Oct 2021 | 1,243.50 | 1,250.00 | 1,241.00 | 1,244.00 | 1,244.00 | 138 |
| 24 Oct 2021 | 1,240.50 | 1,243.25 | 1,237.75 | 1,243.25 | 1,243.25 | 138 |
| 21 Oct 2021 | 1,236.75 | 1,240.00 | 1,229.25 | 1,231.50 | 1,231.50 | 370 |
| 20 Oct 2021 | 1,255.75 | 1,259.00 | 1,235.75 | 1,238.25 | 1,238.25 | 370 |
| 19 Oct 2021 | 1,238.00 | 1,258.25 | 1,235.75 | 1,257.25 | 1,257.25 | 147 |
| 18 Oct 2021 | 1,230.75 | 1,243.75 | 1,230.75 | 1,238.00 | 1,238.00 | 147 |
| 17 Oct 2021 | 1,229.00 | 1,234.25 | 1,220.75 | 1,230.75 | 1,230.75 | 272 |
| 14 Oct 2021 | 1,218.25 | 1,230.25 | 1,218.25 | 1,228.50 | 1,228.50 | 510 |
| 13 Oct 2021 | 1,214.00 | 1,218.50 | 1,210.75 | 1,218.50 | 1,218.50 | 510 |
| 12 Oct 2021 | 1,221.75 | 1,230.75 | 1,205.25 | 1,212.75 | 1,212.75 | 1,225 |
| 11 Oct 2021 | 1,239.25 | 1,243.00 | 1,215.00 | 1,218.75 | 1,218.75 | 911 |
| 10 Oct 2021 | 1,258.75 | 1,259.25 | 1,241.50 | 1,242.75 | 1,242.75 | 969 |
| 07 Oct 2021 | 1,262.50 | 1,270.00 | 1,254.25 | 1,255.50 | 1,255.50 | 613 |
| 06 Oct 2021 | 1,258.25 | 1,260.25 | 1,248.75 | 1,260.25 | 1,260.25 | 1,073 |
| 05 Oct 2021 | 1,260.25 | 1,261.00 | 1,251.00 | 1,253.75 | 1,253.75 | 491 |
| 04 Oct 2021 | 1,244.50 | 1,264.00 | 1,244.50 | 1,259.00 | 1,259.00 | 327 |
| 03 Oct 2021 | 1,245.50 | 1,252.25 | 1,243.50 | 1,246.00 | 1,246.00 | 123 |
| 30 Sept 2021 | 1,252.25 | 1,256.25 | 1,244.50 | 1,249.50 | 1,249.50 | 412 |
| 29 Sept 2021 | 1,268.00 | 1,275.50 | 1,248.75 | 1,253.50 | 1,253.50 | 412 |
| 28 Sept 2021 | 1,266.75 | 1,272.75 | 1,263.75 | 1,269.25 | 1,269.25 | 112 |
| 27 Sept 2021 | 1,270.00 | 1,270.00 | 1,264.25 | 1,264.50 | 1,264.50 | 100 |
| 26 Sept 2021 | 1,271.00 | 1,281.25 | 1,270.00 | 1,275.25 | 1,275.25 | 100 |
| 23 Sept 2021 | 1,266.25 | 1,271.25 | 1,266.25 | 1,269.75 | 1,269.75 | 65 |
| 22 Sept 2021 | 1,262.50 | 1,269.00 | 1,262.25 | 1,269.00 | 1,269.00 | 65 |
| 21 Sept 2021 | 1,264.50 | 1,269.50 | 1,258.75 | 1,267.00 | 1,267.00 | 316 |
| 20 Sept 2021 | 1,255.25 | 1,262.50 | 1,249.75 | 1,262.50 | 1,262.50 | 84 |
| 19 Sept 2021 | 1,255.00 | 1,258.00 | 1,251.00 | 1,252.50 | 1,252.50 | 313 |
| 16 Sept 2021 | 1,269.75 | 1,272.00 | 1,267.00 | 1,270.25 | 1,270.25 | 122 |
| 15 Sept 2021 | 1,280.25 | 1,281.50 | 1,275.75 | 1,277.50 | 1,277.50 | 122 |
| 14 Sept 2021 | 1,268.50 | 1,280.00 | 1,268.50 | 1,280.00 | 1,280.00 | 1,487 |
| 13 Sept 2021 | 1,271.75 | 1,277.25 | 1,266.75 | 1,271.00 | 1,271.00 | 942 |
| 12 Sept 2021 | 1,269.25 | 1,272.25 | 1,268.00 | 1,272.25 | 1,272.25 | 127 |
| 09 Sept 2021 | 1,256.00 | 1,280.25 | 1,256.00 | 1,272.75 | 1,272.75 | 315 |
| 08 Sept 2021 | 1,260.00 | 1,266.25 | 1,257.00 | 1,257.50 | 1,257.50 | 133 |
| 07 Sept 2021 | 1,270.75 | 1,270.75 | 1,261.25 | 1,266.25 | 1,266.25 | 101 |
| 06 Sept 2021 | 1,280.75 | 1,283.25 | 1,265.75 | 1,265.75 | 1,265.75 | 101 |
| 02 Sept 2021 | 1,266.75 | 1,279.50 | 1,266.75 | 1,278.75 | 1,278.75 | 230 |
| 01 Sept 2021 | 1,266.25 | 1,271.25 | 1,265.50 | 1,269.50 | 1,269.50 | 310 |
| 31 Aug 2021 | 1,272.50 | 1,272.50 | 1,262.25 | 1,266.75 | 1,266.75 | 317 |
| 30 Aug 2021 | 1,274.50 | 1,277.00 | 1,273.00 | 1,277.00 | 1,277.00 | 36 |
| 29 Aug 2021 | 1,289.00 | 1,289.00 | 1,271.00 | 1,278.50 | 1,278.50 | 152 |
| 26 Aug 2021 | 1,287.25 | 1,287.25 | 1,284.75 | 1,287.25 | 1,287.25 | 45 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
