Australia markets close in 2 hours 49 minutes

Soybean Futures,Nov-2022 (ZSX22.CBT)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
1,295.75+11.75 (+0.92%)
As of 09:13PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221,284.501,293.251,276.001,284.001,284.0012,571
14 Jan 20221,303.501,303.501,290.501,293.001,293.0012,571
13 Jan 20221,310.001,311.251,293.251,304.501,304.5019,711
12 Jan 20221,295.001,313.001,280.001,312.501,312.5015,668
11 Jan 20221,301.501,306.001,285.751,300.001,300.0017,432
10 Jan 20221,316.751,317.501,294.251,300.501,300.5021,945
07 Jan 20221,306.251,322.501,297.751,321.751,321.7518,488
06 Jan 20221,301.251,307.751,287.751,306.501,306.5018,488
05 Jan 20221,298.751,304.751,290.251,304.001,304.0020,858
04 Jan 20221,283.501,301.251,280.001,299.501,299.5010,384
03 Jan 20221,275.501,289.501,274.001,283.751,283.7510,384
31 Dec 20211,264.501,275.751,264.251,269.251,269.2510,821
30 Dec 20211,279.501,280.251,262.751,265.751,265.7510,821
29 Dec 20211,270.001,280.501,265.001,280.001,280.009,165
28 Dec 20211,273.001,283.001,267.751,272.251,272.2517,026
27 Dec 20211,267.501,278.751,264.001,277.251,277.2517,026
23 Dec 20211,260.751,269.501,258.251,265.001,265.0016,685
22 Dec 20211,253.251,266.751,252.251,263.251,263.2516,685
21 Dec 20211,247.501,261.751,243.501,254.501,254.506,632
20 Dec 20211,247.001,251.251,238.751,248.751,248.756,632
17 Dec 20211,244.001,254.001,242.251,246.751,246.759,701
16 Dec 20211,240.001,252.501,236.501,246.251,246.256,407
15 Dec 20211,243.001,245.001,230.001,240.751,240.755,842
14 Dec 20211,231.001,247.501,225.501,243.001,243.006,499
13 Dec 20211,249.251,249.251,230.001,230.501,230.505,789
10 Dec 20211,247.001,254.751,240.501,248.751,248.756,732
09 Dec 20211,243.001,248.751,230.251,247.751,247.756,542
08 Dec 20211,231.251,244.751,224.001,244.001,244.006,691
07 Dec 20211,232.751,240.501,226.751,231.751,231.753,560
06 Dec 20211,235.251,237.501,226.251,233.251,233.256,755
03 Dec 20211,220.001,237.751,220.001,234.001,234.006,755
02 Dec 20211,214.001,232.251,208.001,219.251,219.259,736
01 Dec 20211,210.751,219.751,204.751,214.001,214.009,317
30 Nov 20211,228.251,231.751,206.001,209.001,209.009,317
29 Nov 20211,245.001,252.501,227.001,229.001,229.005,489
26 Nov 20211,240.001,242.001,232.501,240.251,240.254,419
25 Nov 2021------
24 Nov 20211,253.501,259.251,246.251,249.751,249.754,419
23 Nov 20211,253.751,257.751,246.251,253.501,253.504,992
22 Nov 20211,249.501,260.751,245.751,256.001,256.004,992
19 Nov 20211,247.001,254.501,241.251,250.501,250.508,079
18 Nov 20211,259.251,263.251,246.751,248.751,248.758,079
17 Nov 20211,244.751,268.501,243.251,262.751,262.7514,448
16 Nov 20211,248.751,249.751,242.501,245.251,245.255,595
15 Nov 20211,237.001,250.001,234.001,249.251,249.259,540
12 Nov 20211,225.001,244.001,222.001,240.251,240.255,583
11 Nov 20211,223.501,231.501,219.001,225.001,225.005,583
10 Nov 20211,219.751,227.751,216.251,224.251,224.256,465
09 Nov 20211,200.001,241.501,192.251,220.751,220.7513,308
08 Nov 20211,207.751,212.501,196.001,201.751,201.7510,116
04 Nov 20211,221.001,224.001,206.001,210.501,210.504,541
03 Nov 20211,237.251,243.501,218.001,222.501,222.505,156
02 Nov 20211,246.001,249.001,235.751,239.251,239.255,156
01 Nov 20211,237.501,249.001,235.001,248.001,248.005,592
31 Oct 20211,238.501,247.501,230.501,239.751,239.756,004
28 Oct 20211,235.251,245.751,233.251,240.501,240.506,648
27 Oct 20211,235.751,245.001,233.001,238.001,238.006,371
26 Oct 20211,231.751,248.751,226.001,238.001,238.004,928
25 Oct 20211,233.501,241.751,230.251,234.501,234.505,581
24 Oct 20211,221.251,236.001,218.501,234.001,234.005,581
21 Oct 20211,227.001,232.751,221.501,223.751,223.755,843
20 Oct 20211,247.251,250.001,227.501,229.751,229.755,843
19 Oct 20211,229.001,250.001,228.001,248.751,248.755,041
18 Oct 20211,221.001,239.251,220.251,230.751,230.755,041
17 Oct 20211,221.251,227.501,212.251,224.501,224.503,628
14 Oct 20211,208.751,224.501,208.751,222.251,222.255,682
13 Oct 20211,206.501,213.001,204.251,211.751,211.755,682
12 Oct 20211,215.751,229.001,202.501,208.751,208.757,686
11 Oct 20211,235.001,240.001,212.501,216.251,216.258,742
10 Oct 20211,246.001,257.251,236.251,237.751,237.755,200
07 Oct 20211,252.001,265.251,247.501,249.251,249.259,470
06 Oct 20211,245.001,254.751,238.751,254.001,254.009,235
05 Oct 20211,247.501,252.751,240.751,245.001,245.007,111
04 Oct 20211,232.501,253.501,231.001,248.001,248.009,254
03 Oct 20211,235.251,244.001,230.751,236.751,236.758,818
30 Sept 20211,241.751,249.501,233.751,239.751,239.759,368
29 Sept 20211,252.001,262.001,235.501,243.751,243.759,368
28 Sept 20211,249.001,258.501,248.001,254.501,254.502,962
27 Sept 20211,260.001,260.001,249.001,251.251,251.254,451
26 Sept 20211,253.001,267.251,251.751,260.751,260.754,451
23 Sept 20211,252.501,256.751,248.001,254.251,254.252,083
22 Sept 20211,250.001,256.001,244.501,254.501,254.502,083
21 Sept 20211,249.251,254.751,243.501,252.001,252.003,548
20 Sept 20211,240.001,250.251,235.751,249.001,249.001,733
19 Sept 20211,255.251,255.251,236.251,240.001,240.002,686
16 Sept 20211,259.251,262.501,248.251,255.751,255.752,443
15 Sept 20211,262.501,270.001,258.501,262.501,262.502,443
14 Sept 20211,255.001,265.751,251.501,264.751,264.753,749
13 Sept 20211,256.751,265.001,254.001,256.251,256.252,373
12 Sept 20211,258.501,262.501,250.501,258.001,258.001,355
09 Sept 20211,238.501,268.501,238.251,257.501,257.504,501
08 Sept 20211,246.251,252.001,239.001,240.501,240.502,574
07 Sept 20211,249.751,255.251,242.501,247.001,247.001,753
06 Sept 20211,256.751,267.001,246.751,247.751,247.751,753
02 Sept 20211,251.001,264.001,249.251,259.501,259.502,059
01 Sept 20211,251.751,257.501,246.251,253.501,253.501,390
31 Aug 20211,260.751,264.751,246.001,252.751,252.752,330
30 Aug 20211,257.001,267.001,252.001,262.751,262.752,905
29 Aug 20211,267.751,273.251,253.001,260.251,260.251,716
26 Aug 20211,265.501,267.501,257.501,267.251,267.252,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...