Australia markets closed

Soybean Futures,Sep-2022 (ZSU22.CBT)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,447.50+10.50 (+0.73%)
At close: 02:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
24 June 20221,432.001,454.251,422.251,445.751,445.7515,422
23 June 20221,493.751,493.751,431.001,437.001,437.0015,422
22 June 20221,533.751,533.751,488.251,493.251,493.257,751
21 June 20221,548.751,550.001,522.501,526.251,526.256,338
20 June 2022------
17 June 20221,570.251,575.251,553.751,554.251,554.257,564
16 June 20221,549.251,568.501,543.501,563.001,563.004,060
15 June 20221,545.501,559.751,541.001,546.001,546.008,728
14 June 20221,551.251,566.501,545.501,547.251,547.2512,474
13 June 20221,585.251,591.751,539.751,553.251,553.259,406
10 June 20221,600.501,604.001,578.751,584.251,584.258,717
09 June 20221,589.251,606.751,574.001,600.251,600.2517,360
08 June 20221,575.251,599.001,574.251,588.501,588.5014,661
07 June 20221,561.751,584.501,558.251,576.001,576.0010,685
06 June 20221,567.751,575.001,555.001,563.501,563.505,845
03 June 20221,577.001,579.001,555.251,559.751,559.756,725
02 June 20221,547.751,586.751,542.001,580.501,580.506,026
01 June 20221,547.251,569.001,540.001,550.251,550.254,235
31 May 20221,590.001,600.751,540.751,544.751,544.757,898
30 May 2022------
27 May 20221,581.751,593.501,576.751,584.501,584.504,296
26 May 20221,546.001,591.251,537.501,584.501,584.505,760
25 May 20221,558.501,564.251,535.251,549.251,549.253,297
24 May 20221,555.751,563.251,548.001,559.251,559.253,721
23 May 20221,570.751,578.751,554.501,558.501,558.505,853
20 May 20221,554.251,570.001,550.251,567.001,567.004,238
19 May 20221,538.751,562.001,529.751,558.751,558.754,032
18 May 20221,561.501,566.001,535.251,539.001,539.005,266
17 May 20221,542.501,566.001,537.001,561.751,561.754,075
16 May 20221,543.501,555.501,538.001,546.501,546.502,513
13 May 20221,508.751,536.751,508.751,533.251,533.252,563
12 May 20221,502.001,520.251,490.501,510.251,510.253,569
11 May 20221,488.501,512.251,485.501,503.751,503.752,551
10 May 20221,476.751,494.001,472.751,487.251,487.252,737
09 May 20221,501.501,504.501,469.501,477.501,477.503,331
06 May 20221,527.751,527.751,500.501,504.251,504.252,251
05 May 20221,525.001,545.001,519.751,527.501,527.501,650
04 May 20221,517.751,526.251,506.001,522.751,522.752,432
03 May 20221,533.001,541.751,512.501,513.501,513.501,749
02 May 20221,560.001,561.751,518.251,528.501,528.502,191
29 Apr 20221,560.501,578.001,555.501,558.251,558.251,418
28 Apr 20221,566.751,571.751,556.001,559.501,559.501,099
27 Apr 20221,541.251,568.751,536.251,564.501,564.502,126
26 Apr 20221,538.751,557.251,533.751,542.001,542.002,008
25 Apr 20221,552.751,555.251,523.251,538.501,538.501,324
22 Apr 20221,580.501,591.751,544.001,551.251,551.252,444
21 Apr 20221,575.251,585.001,569.001,580.001,580.001,400
20 Apr 20221,567.001,582.001,558.751,577.751,577.752,170
19 Apr 20221,569.751,575.751,556.251,565.001,565.001,126
18 Apr 20221,551.001,571.001,550.001,567.501,567.501,440
14 Apr 20221,549.001,560.501,537.001,545.501,545.501,441
13 Apr 20221,544.251,551.001,530.251,547.501,547.501,277
12 Apr 20221,530.751,550.751,527.251,546.001,546.002,233
11 Apr 20221,539.501,542.751,517.251,523.751,523.751,247
08 Apr 20221,509.251,538.501,507.751,537.751,537.752,338
07 Apr 20221,483.251,512.001,480.751,509.001,509.001,826
06 Apr 20221,500.001,509.751,482.251,486.251,486.251,601
05 Apr 20221,487.251,502.751,485.001,500.751,500.751,294
04 Apr 20221,455.501,482.501,450.251,481.501,481.501,680
01 Apr 20221,472.751,481.751,444.501,452.751,452.753,002
31 Mar 20221,509.251,531.001,469.001,473.001,473.003,080
30 Mar 20221,494.751,528.501,494.751,518.001,518.00878
29 Mar 20221,512.501,524.001,475.001,496.501,496.501,880
28 Mar 20221,550.251,550.251,515.501,518.251,518.251,237
25 Mar 20221,547.751,555.001,541.501,553.001,553.001,504
24 Mar 20221,564.251,566.251,548.001,549.001,549.001,551
23 Mar 20221,546.751,575.501,546.001,563.251,563.251,328
22 Mar 20221,544.001,565.001,537.751,549.501,549.501,576
21 Mar 20221,520.501,553.501,519.251,542.251,542.25995
18 Mar 20221,520.001,534.001,506.751,519.501,519.501,196
17 Mar 20221,508.501,528.001,508.501,522.751,522.75922
16 Mar 20221,516.501,534.751,501.001,508.251,508.25904
15 Mar 20221,527.251,527.251,499.751,516.001,516.001,137
14 Mar 20221,540.251,550.751,522.501,525.751,525.751,018
11 Mar 20221,536.751,540.501,516.251,534.001,534.001,132
10 Mar 20221,518.001,542.751,508.751,536.501,536.501,333
09 Mar 20221,519.001,536.251,506.001,514.501,514.50871
08 Mar 20221,503.001,528.751,492.251,516.751,516.751,573
07 Mar 20221,494.251,512.751,477.751,500.501,500.501,633
04 Mar 20221,502.751,509.751,460.751,490.501,490.504,205
03 Mar 20221,509.251,534.251,494.251,497.001,497.002,477
02 Mar 20221,523.251,536.501,494.751,503.251,503.251,329
01 Mar 20221,498.001,538.251,495.001,530.501,530.501,894
28 Feb 20221,500.001,510.251,474.751,487.001,487.001,894
25 Feb 20221,512.751,526.751,449.501,458.001,458.003,427
24 Feb 20221,530.251,600.001,497.751,502.501,502.503,427
23 Feb 20221,515.501,536.001,514.751,535.501,535.503,269
22 Feb 20221,505.751,520.251,496.751,516.001,516.001,274
18 Feb 20221,491.001,508.001,490.001,499.001,499.001,149
17 Feb 20221,489.751,504.501,482.751,496.001,496.001,149
16 Feb 20221,459.251,491.751,458.251,491.001,491.001,091
15 Feb 20221,476.751,481.251,457.001,464.251,464.251,041
14 Feb 20221,490.751,491.251,458.001,477.001,477.001,068
11 Feb 20221,470.001,494.251,466.501,481.751,481.752,986
10 Feb 20221,475.751,514.501,462.001,470.751,470.752,986
09 Feb 20221,457.751,482.001,457.751,481.501,481.501,187
08 Feb 20221,462.501,462.501,446.751,456.501,456.501,187
07 Feb 20221,447.751,468.501,444.751,461.001,461.001,965
04 Feb 20221,435.001,443.001,427.751,439.501,439.501,407
03 Feb 20221,426.501,441.001,419.251,433.251,433.251,407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...