Soybean Futures,Sep-2022 (ZSU22.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 02:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 1,432.00 | 1,454.25 | 1,422.25 | 1,445.75 | 1,445.75 | 15,422 |
| 23 June 2022 | 1,493.75 | 1,493.75 | 1,431.00 | 1,437.00 | 1,437.00 | 15,422 |
| 22 June 2022 | 1,533.75 | 1,533.75 | 1,488.25 | 1,493.25 | 1,493.25 | 7,751 |
| 21 June 2022 | 1,548.75 | 1,550.00 | 1,522.50 | 1,526.25 | 1,526.25 | 6,338 |
| 20 June 2022 | - | - | - | - | - | - |
| 17 June 2022 | 1,570.25 | 1,575.25 | 1,553.75 | 1,554.25 | 1,554.25 | 7,564 |
| 16 June 2022 | 1,549.25 | 1,568.50 | 1,543.50 | 1,563.00 | 1,563.00 | 4,060 |
| 15 June 2022 | 1,545.50 | 1,559.75 | 1,541.00 | 1,546.00 | 1,546.00 | 8,728 |
| 14 June 2022 | 1,551.25 | 1,566.50 | 1,545.50 | 1,547.25 | 1,547.25 | 12,474 |
| 13 June 2022 | 1,585.25 | 1,591.75 | 1,539.75 | 1,553.25 | 1,553.25 | 9,406 |
| 10 June 2022 | 1,600.50 | 1,604.00 | 1,578.75 | 1,584.25 | 1,584.25 | 8,717 |
| 09 June 2022 | 1,589.25 | 1,606.75 | 1,574.00 | 1,600.25 | 1,600.25 | 17,360 |
| 08 June 2022 | 1,575.25 | 1,599.00 | 1,574.25 | 1,588.50 | 1,588.50 | 14,661 |
| 07 June 2022 | 1,561.75 | 1,584.50 | 1,558.25 | 1,576.00 | 1,576.00 | 10,685 |
| 06 June 2022 | 1,567.75 | 1,575.00 | 1,555.00 | 1,563.50 | 1,563.50 | 5,845 |
| 03 June 2022 | 1,577.00 | 1,579.00 | 1,555.25 | 1,559.75 | 1,559.75 | 6,725 |
| 02 June 2022 | 1,547.75 | 1,586.75 | 1,542.00 | 1,580.50 | 1,580.50 | 6,026 |
| 01 June 2022 | 1,547.25 | 1,569.00 | 1,540.00 | 1,550.25 | 1,550.25 | 4,235 |
| 31 May 2022 | 1,590.00 | 1,600.75 | 1,540.75 | 1,544.75 | 1,544.75 | 7,898 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 1,581.75 | 1,593.50 | 1,576.75 | 1,584.50 | 1,584.50 | 4,296 |
| 26 May 2022 | 1,546.00 | 1,591.25 | 1,537.50 | 1,584.50 | 1,584.50 | 5,760 |
| 25 May 2022 | 1,558.50 | 1,564.25 | 1,535.25 | 1,549.25 | 1,549.25 | 3,297 |
| 24 May 2022 | 1,555.75 | 1,563.25 | 1,548.00 | 1,559.25 | 1,559.25 | 3,721 |
| 23 May 2022 | 1,570.75 | 1,578.75 | 1,554.50 | 1,558.50 | 1,558.50 | 5,853 |
| 20 May 2022 | 1,554.25 | 1,570.00 | 1,550.25 | 1,567.00 | 1,567.00 | 4,238 |
| 19 May 2022 | 1,538.75 | 1,562.00 | 1,529.75 | 1,558.75 | 1,558.75 | 4,032 |
| 18 May 2022 | 1,561.50 | 1,566.00 | 1,535.25 | 1,539.00 | 1,539.00 | 5,266 |
| 17 May 2022 | 1,542.50 | 1,566.00 | 1,537.00 | 1,561.75 | 1,561.75 | 4,075 |
| 16 May 2022 | 1,543.50 | 1,555.50 | 1,538.00 | 1,546.50 | 1,546.50 | 2,513 |
| 13 May 2022 | 1,508.75 | 1,536.75 | 1,508.75 | 1,533.25 | 1,533.25 | 2,563 |
| 12 May 2022 | 1,502.00 | 1,520.25 | 1,490.50 | 1,510.25 | 1,510.25 | 3,569 |
| 11 May 2022 | 1,488.50 | 1,512.25 | 1,485.50 | 1,503.75 | 1,503.75 | 2,551 |
| 10 May 2022 | 1,476.75 | 1,494.00 | 1,472.75 | 1,487.25 | 1,487.25 | 2,737 |
| 09 May 2022 | 1,501.50 | 1,504.50 | 1,469.50 | 1,477.50 | 1,477.50 | 3,331 |
| 06 May 2022 | 1,527.75 | 1,527.75 | 1,500.50 | 1,504.25 | 1,504.25 | 2,251 |
| 05 May 2022 | 1,525.00 | 1,545.00 | 1,519.75 | 1,527.50 | 1,527.50 | 1,650 |
| 04 May 2022 | 1,517.75 | 1,526.25 | 1,506.00 | 1,522.75 | 1,522.75 | 2,432 |
| 03 May 2022 | 1,533.00 | 1,541.75 | 1,512.50 | 1,513.50 | 1,513.50 | 1,749 |
| 02 May 2022 | 1,560.00 | 1,561.75 | 1,518.25 | 1,528.50 | 1,528.50 | 2,191 |
| 29 Apr 2022 | 1,560.50 | 1,578.00 | 1,555.50 | 1,558.25 | 1,558.25 | 1,418 |
| 28 Apr 2022 | 1,566.75 | 1,571.75 | 1,556.00 | 1,559.50 | 1,559.50 | 1,099 |
| 27 Apr 2022 | 1,541.25 | 1,568.75 | 1,536.25 | 1,564.50 | 1,564.50 | 2,126 |
| 26 Apr 2022 | 1,538.75 | 1,557.25 | 1,533.75 | 1,542.00 | 1,542.00 | 2,008 |
| 25 Apr 2022 | 1,552.75 | 1,555.25 | 1,523.25 | 1,538.50 | 1,538.50 | 1,324 |
| 22 Apr 2022 | 1,580.50 | 1,591.75 | 1,544.00 | 1,551.25 | 1,551.25 | 2,444 |
| 21 Apr 2022 | 1,575.25 | 1,585.00 | 1,569.00 | 1,580.00 | 1,580.00 | 1,400 |
| 20 Apr 2022 | 1,567.00 | 1,582.00 | 1,558.75 | 1,577.75 | 1,577.75 | 2,170 |
| 19 Apr 2022 | 1,569.75 | 1,575.75 | 1,556.25 | 1,565.00 | 1,565.00 | 1,126 |
| 18 Apr 2022 | 1,551.00 | 1,571.00 | 1,550.00 | 1,567.50 | 1,567.50 | 1,440 |
| 14 Apr 2022 | 1,549.00 | 1,560.50 | 1,537.00 | 1,545.50 | 1,545.50 | 1,441 |
| 13 Apr 2022 | 1,544.25 | 1,551.00 | 1,530.25 | 1,547.50 | 1,547.50 | 1,277 |
| 12 Apr 2022 | 1,530.75 | 1,550.75 | 1,527.25 | 1,546.00 | 1,546.00 | 2,233 |
| 11 Apr 2022 | 1,539.50 | 1,542.75 | 1,517.25 | 1,523.75 | 1,523.75 | 1,247 |
| 08 Apr 2022 | 1,509.25 | 1,538.50 | 1,507.75 | 1,537.75 | 1,537.75 | 2,338 |
| 07 Apr 2022 | 1,483.25 | 1,512.00 | 1,480.75 | 1,509.00 | 1,509.00 | 1,826 |
| 06 Apr 2022 | 1,500.00 | 1,509.75 | 1,482.25 | 1,486.25 | 1,486.25 | 1,601 |
| 05 Apr 2022 | 1,487.25 | 1,502.75 | 1,485.00 | 1,500.75 | 1,500.75 | 1,294 |
| 04 Apr 2022 | 1,455.50 | 1,482.50 | 1,450.25 | 1,481.50 | 1,481.50 | 1,680 |
| 01 Apr 2022 | 1,472.75 | 1,481.75 | 1,444.50 | 1,452.75 | 1,452.75 | 3,002 |
| 31 Mar 2022 | 1,509.25 | 1,531.00 | 1,469.00 | 1,473.00 | 1,473.00 | 3,080 |
| 30 Mar 2022 | 1,494.75 | 1,528.50 | 1,494.75 | 1,518.00 | 1,518.00 | 878 |
| 29 Mar 2022 | 1,512.50 | 1,524.00 | 1,475.00 | 1,496.50 | 1,496.50 | 1,880 |
| 28 Mar 2022 | 1,550.25 | 1,550.25 | 1,515.50 | 1,518.25 | 1,518.25 | 1,237 |
| 25 Mar 2022 | 1,547.75 | 1,555.00 | 1,541.50 | 1,553.00 | 1,553.00 | 1,504 |
| 24 Mar 2022 | 1,564.25 | 1,566.25 | 1,548.00 | 1,549.00 | 1,549.00 | 1,551 |
| 23 Mar 2022 | 1,546.75 | 1,575.50 | 1,546.00 | 1,563.25 | 1,563.25 | 1,328 |
| 22 Mar 2022 | 1,544.00 | 1,565.00 | 1,537.75 | 1,549.50 | 1,549.50 | 1,576 |
| 21 Mar 2022 | 1,520.50 | 1,553.50 | 1,519.25 | 1,542.25 | 1,542.25 | 995 |
| 18 Mar 2022 | 1,520.00 | 1,534.00 | 1,506.75 | 1,519.50 | 1,519.50 | 1,196 |
| 17 Mar 2022 | 1,508.50 | 1,528.00 | 1,508.50 | 1,522.75 | 1,522.75 | 922 |
| 16 Mar 2022 | 1,516.50 | 1,534.75 | 1,501.00 | 1,508.25 | 1,508.25 | 904 |
| 15 Mar 2022 | 1,527.25 | 1,527.25 | 1,499.75 | 1,516.00 | 1,516.00 | 1,137 |
| 14 Mar 2022 | 1,540.25 | 1,550.75 | 1,522.50 | 1,525.75 | 1,525.75 | 1,018 |
| 11 Mar 2022 | 1,536.75 | 1,540.50 | 1,516.25 | 1,534.00 | 1,534.00 | 1,132 |
| 10 Mar 2022 | 1,518.00 | 1,542.75 | 1,508.75 | 1,536.50 | 1,536.50 | 1,333 |
| 09 Mar 2022 | 1,519.00 | 1,536.25 | 1,506.00 | 1,514.50 | 1,514.50 | 871 |
| 08 Mar 2022 | 1,503.00 | 1,528.75 | 1,492.25 | 1,516.75 | 1,516.75 | 1,573 |
| 07 Mar 2022 | 1,494.25 | 1,512.75 | 1,477.75 | 1,500.50 | 1,500.50 | 1,633 |
| 04 Mar 2022 | 1,502.75 | 1,509.75 | 1,460.75 | 1,490.50 | 1,490.50 | 4,205 |
| 03 Mar 2022 | 1,509.25 | 1,534.25 | 1,494.25 | 1,497.00 | 1,497.00 | 2,477 |
| 02 Mar 2022 | 1,523.25 | 1,536.50 | 1,494.75 | 1,503.25 | 1,503.25 | 1,329 |
| 01 Mar 2022 | 1,498.00 | 1,538.25 | 1,495.00 | 1,530.50 | 1,530.50 | 1,894 |
| 28 Feb 2022 | 1,500.00 | 1,510.25 | 1,474.75 | 1,487.00 | 1,487.00 | 1,894 |
| 25 Feb 2022 | 1,512.75 | 1,526.75 | 1,449.50 | 1,458.00 | 1,458.00 | 3,427 |
| 24 Feb 2022 | 1,530.25 | 1,600.00 | 1,497.75 | 1,502.50 | 1,502.50 | 3,427 |
| 23 Feb 2022 | 1,515.50 | 1,536.00 | 1,514.75 | 1,535.50 | 1,535.50 | 3,269 |
| 22 Feb 2022 | 1,505.75 | 1,520.25 | 1,496.75 | 1,516.00 | 1,516.00 | 1,274 |
| 18 Feb 2022 | 1,491.00 | 1,508.00 | 1,490.00 | 1,499.00 | 1,499.00 | 1,149 |
| 17 Feb 2022 | 1,489.75 | 1,504.50 | 1,482.75 | 1,496.00 | 1,496.00 | 1,149 |
| 16 Feb 2022 | 1,459.25 | 1,491.75 | 1,458.25 | 1,491.00 | 1,491.00 | 1,091 |
| 15 Feb 2022 | 1,476.75 | 1,481.25 | 1,457.00 | 1,464.25 | 1,464.25 | 1,041 |
| 14 Feb 2022 | 1,490.75 | 1,491.25 | 1,458.00 | 1,477.00 | 1,477.00 | 1,068 |
| 11 Feb 2022 | 1,470.00 | 1,494.25 | 1,466.50 | 1,481.75 | 1,481.75 | 2,986 |
| 10 Feb 2022 | 1,475.75 | 1,514.50 | 1,462.00 | 1,470.75 | 1,470.75 | 2,986 |
| 09 Feb 2022 | 1,457.75 | 1,482.00 | 1,457.75 | 1,481.50 | 1,481.50 | 1,187 |
| 08 Feb 2022 | 1,462.50 | 1,462.50 | 1,446.75 | 1,456.50 | 1,456.50 | 1,187 |
| 07 Feb 2022 | 1,447.75 | 1,468.50 | 1,444.75 | 1,461.00 | 1,461.00 | 1,965 |
| 04 Feb 2022 | 1,435.00 | 1,443.00 | 1,427.75 | 1,439.50 | 1,439.50 | 1,407 |
| 03 Feb 2022 | 1,426.50 | 1,441.00 | 1,419.25 | 1,433.25 | 1,433.25 | 1,407 |
| *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.
