Soybean Futures,Sep-2024 (ZSU24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 11:48AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,162.50 | 1,179.50 | 1,162.50 | 1,177.00 | 1,177.00 | 4,691 |
| 01 May 2024 | 1,154.00 | 1,162.75 | 1,151.00 | 1,161.25 | 1,161.25 | 10,365 |
| 30 Apr 2024 | 1,175.00 | 1,176.25 | 1,153.25 | 1,156.75 | 1,156.75 | 10,365 |
| 29 Apr 2024 | 1,171.00 | 1,181.25 | 1,169.00 | 1,175.50 | 1,175.50 | 8,856 |
| 26 Apr 2024 | 1,171.25 | 1,173.00 | 1,165.75 | 1,171.00 | 1,171.00 | 4,158 |
| 25 Apr 2024 | 1,170.00 | 1,175.50 | 1,160.00 | 1,172.25 | 1,172.25 | 6,050 |
| 24 Apr 2024 | 1,169.50 | 1,179.00 | 1,167.50 | 1,171.75 | 1,171.75 | 6,416 |
| 23 Apr 2024 | 1,167.75 | 1,175.25 | 1,164.25 | 1,170.75 | 1,170.75 | 6,719 |
| 22 Apr 2024 | 1,154.25 | 1,171.75 | 1,150.00 | 1,167.25 | 1,167.25 | 5,104 |
| 19 Apr 2024 | 1,140.75 | 1,158.25 | 1,139.00 | 1,155.75 | 1,155.75 | 5,470 |
| 18 Apr 2024 | 1,155.75 | 1,155.75 | 1,140.75 | 1,141.75 | 1,141.75 | 4,091 |
| 17 Apr 2024 | 1,150.50 | 1,158.50 | 1,147.00 | 1,155.00 | 1,155.00 | 6,696 |
| 16 Apr 2024 | 1,160.75 | 1,165.50 | 1,149.50 | 1,151.25 | 1,151.25 | 5,551 |
| 15 Apr 2024 | 1,170.50 | 1,172.50 | 1,157.00 | 1,161.00 | 1,161.00 | 6,564 |
| 12 Apr 2024 | 1,159.75 | 1,177.00 | 1,154.75 | 1,171.75 | 1,171.75 | 6,399 |
| 11 Apr 2024 | 1,165.50 | 1,166.50 | 1,151.25 | 1,160.00 | 1,160.00 | 6,169 |
| 10 Apr 2024 | 1,174.25 | 1,179.50 | 1,163.00 | 1,165.00 | 1,165.00 | 8,073 |
| 09 Apr 2024 | 1,180.00 | 1,183.75 | 1,173.00 | 1,174.50 | 1,174.50 | 4,260 |
| 08 Apr 2024 | 1,183.00 | 1,186.50 | 1,177.75 | 1,180.25 | 1,180.25 | 3,976 |
| 05 Apr 2024 | 1,176.75 | 1,185.50 | 1,172.75 | 1,181.00 | 1,181.00 | 4,202 |
| 04 Apr 2024 | 1,181.50 | 1,184.00 | 1,170.75 | 1,179.00 | 1,179.00 | 6,689 |
| 03 Apr 2024 | 1,173.75 | 1,185.25 | 1,169.25 | 1,180.50 | 1,180.50 | 7,817 |
| 02 Apr 2024 | 1,183.00 | 1,195.00 | 1,171.50 | 1,174.00 | 1,174.00 | 8,011 |
| 01 Apr 2024 | 1,191.25 | 1,195.00 | 1,179.50 | 1,182.75 | 1,182.75 | 3,000 |
| 28 Mar 2024 | 1,183.75 | 1,192.50 | 1,169.25 | 1,186.75 | 1,186.75 | 5,978 |
| 27 Mar 2024 | 1,189.75 | 1,190.25 | 1,184.00 | 1,185.25 | 1,185.25 | 5,816 |
| 26 Mar 2024 | 1,197.75 | 1,199.00 | 1,191.25 | 1,192.00 | 1,192.00 | 3,551 |
| 25 Mar 2024 | 1,188.25 | 1,201.25 | 1,181.50 | 1,200.25 | 1,200.25 | 3,626 |
| 22 Mar 2024 | 1,204.50 | 1,205.00 | 1,184.50 | 1,187.25 | 1,187.25 | 3,201 |
| 21 Mar 2024 | 1,202.25 | 1,218.50 | 1,198.25 | 1,206.25 | 1,206.25 | 3,994 |
| 20 Mar 2024 | 1,184.25 | 1,204.00 | 1,181.25 | 1,202.75 | 1,202.75 | 8,534 |
| 19 Mar 2024 | 1,183.25 | 1,186.75 | 1,178.50 | 1,183.50 | 1,183.50 | 3,819 |
| 18 Mar 2024 | 1,196.00 | 1,200.25 | 1,182.75 | 1,183.50 | 1,183.50 | 4,523 |
| 15 Mar 2024 | 1,188.75 | 1,194.50 | 1,179.00 | 1,193.75 | 1,193.75 | 5,355 |
| 14 Mar 2024 | 1,189.25 | 1,204.75 | 1,186.25 | 1,190.00 | 1,190.00 | 9,798 |
| 13 Mar 2024 | 1,187.00 | 1,191.50 | 1,178.75 | 1,189.50 | 1,189.50 | 6,063 |
| 12 Mar 2024 | 1,174.00 | 1,190.25 | 1,172.75 | 1,190.00 | 1,190.00 | 6,458 |
| 11 Mar 2024 | 1,178.50 | 1,180.25 | 1,169.50 | 1,175.00 | 1,175.00 | 4,020 |
| 08 Mar 2024 | 1,157.75 | 1,177.75 | 1,149.75 | 1,177.00 | 1,177.00 | 6,767 |
| 07 Mar 2024 | 1,145.75 | 1,159.25 | 1,144.25 | 1,158.00 | 1,158.00 | 5,403 |
| 06 Mar 2024 | 1,147.50 | 1,151.25 | 1,140.25 | 1,144.75 | 1,144.75 | 3,236 |
| 05 Mar 2024 | 1,152.50 | 1,153.00 | 1,144.50 | 1,147.75 | 1,147.75 | 6,081 |
| 04 Mar 2024 | 1,146.75 | 1,157.25 | 1,146.25 | 1,151.50 | 1,151.50 | 3,919 |
| 01 Mar 2024 | 1,136.50 | 1,148.25 | 1,135.75 | 1,145.50 | 1,145.50 | 3,420 |
| 29 Feb 2024 | 1,141.75 | 1,146.00 | 1,130.00 | 1,138.75 | 1,138.75 | 5,675 |
| 28 Feb 2024 | 1,138.75 | 1,146.50 | 1,132.25 | 1,141.50 | 1,141.50 | 5,724 |
| 27 Feb 2024 | 1,135.75 | 1,151.75 | 1,134.50 | 1,136.25 | 1,136.25 | 6,529 |
| 26 Feb 2024 | 1,136.75 | 1,139.75 | 1,128.75 | 1,136.25 | 1,136.25 | 4,163 |
| 23 Feb 2024 | 1,144.00 | 1,149.75 | 1,133.00 | 1,135.50 | 1,135.50 | 5,739 |
| 22 Feb 2024 | 1,151.50 | 1,157.50 | 1,140.25 | 1,140.75 | 1,140.75 | 5,877 |
| 21 Feb 2024 | 1,164.00 | 1,164.75 | 1,149.25 | 1,151.25 | 1,151.25 | 3,285 |
| 20 Feb 2024 | 1,162.75 | 1,169.75 | 1,159.00 | 1,165.00 | 1,165.00 | 2,663 |
| 16 Feb 2024 | 1,150.00 | 1,158.00 | 1,148.50 | 1,156.00 | 1,156.00 | 2,143 |
| 15 Feb 2024 | 1,158.25 | 1,160.50 | 1,145.25 | 1,147.75 | 1,147.75 | 4,363 |
| 14 Feb 2024 | 1,170.00 | 1,173.25 | 1,159.00 | 1,160.75 | 1,160.75 | 3,244 |
| 13 Feb 2024 | 1,173.00 | 1,178.25 | 1,168.50 | 1,171.25 | 1,171.25 | 1,413 |
| 12 Feb 2024 | 1,169.25 | 1,180.50 | 1,169.25 | 1,175.25 | 1,175.25 | 1,039 |
| 09 Feb 2024 | 1,180.75 | 1,182.00 | 1,169.25 | 1,169.25 | 1,169.25 | 2,351 |
| 08 Feb 2024 | 1,176.50 | 1,186.75 | 1,169.75 | 1,178.25 | 1,178.25 | 3,294 |
| 07 Feb 2024 | 1,184.75 | 1,184.75 | 1,167.50 | 1,175.50 | 1,175.50 | 2,393 |
| 06 Feb 2024 | 1,181.50 | 1,187.25 | 1,179.25 | 1,183.25 | 1,183.25 | 2,285 |
| 05 Feb 2024 | 1,174.75 | 1,182.25 | 1,169.75 | 1,181.50 | 1,181.50 | 2,080 |
| 02 Feb 2024 | 1,190.50 | 1,193.25 | 1,175.50 | 1,176.00 | 1,176.00 | 1,856 |
| 01 Feb 2024 | 1,201.75 | 1,203.75 | 1,187.75 | 1,190.75 | 1,190.75 | 2,099 |
| 31 Jan 2024 | 1,202.75 | 1,206.25 | 1,193.25 | 1,205.25 | 1,205.25 | 1,697 |
| 30 Jan 2024 | 1,183.75 | 1,204.00 | 1,180.00 | 1,202.75 | 1,202.75 | 3,118 |
| 29 Jan 2024 | 1,188.25 | 1,190.75 | 1,178.00 | 1,185.00 | 1,185.00 | 3,080 |
| 26 Jan 2024 | 1,201.25 | 1,207.50 | 1,187.75 | 1,189.50 | 1,189.50 | 2,209 |
| 25 Jan 2024 | 1,213.50 | 1,216.25 | 1,196.50 | 1,201.00 | 1,201.00 | 3,929 |
| 24 Jan 2024 | 1,211.50 | 1,216.75 | 1,210.00 | 1,213.75 | 1,213.75 | 3,139 |
| 23 Jan 2024 | 1,202.75 | 1,213.25 | 1,201.75 | 1,213.25 | 1,213.25 | 3,773 |
| 22 Jan 2024 | 1,202.25 | 1,203.75 | 1,193.25 | 1,203.25 | 1,203.25 | 2,724 |
| 19 Jan 2024 | 1,200.00 | 1,207.75 | 1,195.50 | 1,197.25 | 1,197.25 | 2,000 |
| 18 Jan 2024 | 1,195.75 | 1,202.00 | 1,190.75 | 1,197.75 | 1,197.75 | 2,254 |
| 17 Jan 2024 | 1,210.00 | 1,211.50 | 1,194.00 | 1,194.75 | 1,194.75 | 2,607 |
| 16 Jan 2024 | 1,209.50 | 1,220.25 | 1,204.00 | 1,208.75 | 1,208.75 | 4,456 |
| 12 Jan 2024 | 1,218.25 | 1,224.25 | 1,194.00 | 1,209.50 | 1,209.50 | 5,922 |
| 11 Jan 2024 | 1,215.50 | 1,226.50 | 1,215.25 | 1,217.50 | 1,217.50 | 2,049 |
| 10 Jan 2024 | 1,222.00 | 1,222.00 | 1,212.00 | 1,215.75 | 1,215.75 | 3,074 |
| 09 Jan 2024 | 1,216.25 | 1,221.75 | 1,208.25 | 1,220.50 | 1,220.50 | 1,521 |
| 08 Jan 2024 | 1,223.50 | 1,225.50 | 1,206.00 | 1,214.50 | 1,214.50 | 1,836 |
| 05 Jan 2024 | 1,232.50 | 1,234.50 | 1,221.00 | 1,221.75 | 1,221.75 | 1,283 |
| 04 Jan 2024 | 1,238.50 | 1,239.75 | 1,231.00 | 1,233.75 | 1,233.75 | 1,891 |
| 03 Jan 2024 | 1,235.25 | 1,243.75 | 1,231.00 | 1,239.50 | 1,239.50 | 1,855 |
| 02 Jan 2024 | 1,249.25 | 1,249.25 | 1,228.25 | 1,235.25 | 1,235.25 | 1,597 |
| 29 Dec 2023 | 1,274.00 | 1,275.00 | 1,258.50 | 1,259.75 | 1,259.75 | 693 |
| 28 Dec 2023 | 1,278.75 | 1,284.25 | 1,269.75 | 1,272.00 | 1,272.00 | 536 |
| 27 Dec 2023 | 1,277.00 | 1,279.25 | 1,269.25 | 1,278.50 | 1,278.50 | 776 |
| 26 Dec 2023 | 1,271.00 | 1,279.00 | 1,263.50 | 1,278.50 | 1,278.50 | 586 |
| 22 Dec 2023 | 1,265.75 | 1,273.25 | 1,265.50 | 1,271.25 | 1,271.25 | 1,065 |
| 21 Dec 2023 | 1,272.00 | 1,276.00 | 1,262.75 | 1,266.50 | 1,266.50 | 1,114 |
| 20 Dec 2023 | 1,282.25 | 1,287.25 | 1,272.50 | 1,277.50 | 1,277.50 | 1,101 |
| 19 Dec 2023 | 1,298.00 | 1,298.75 | 1,282.50 | 1,284.25 | 1,284.25 | 1,747 |
| 18 Dec 2023 | 1,294.25 | 1,300.25 | 1,284.75 | 1,299.25 | 1,299.25 | 2,574 |
| 15 Dec 2023 | 1,297.00 | 1,297.25 | 1,282.00 | 1,292.00 | 1,292.00 | 1,874 |
| 14 Dec 2023 | 1,295.00 | 1,297.50 | 1,284.50 | 1,295.00 | 1,295.00 | 2,573 |
| 13 Dec 2023 | 1,293.75 | 1,295.00 | 1,284.00 | 1,288.00 | 1,288.00 | 2,451 |
| 12 Dec 2023 | 1,304.25 | 1,309.00 | 1,292.75 | 1,298.00 | 1,298.00 | 1,515 |
| 11 Dec 2023 | 1,293.00 | 1,306.00 | 1,287.75 | 1,304.75 | 1,304.75 | 1,829 |
| 08 Dec 2023 | 1,293.75 | 1,303.25 | 1,281.50 | 1,285.25 | 1,285.25 | 1,457 |
| *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.