Soybean Futures,Nov-2024 (ZSX24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,173.25 | 1,180.75 | 1,170.25 | 1,174.75 | 1,174.75 | 37,095 |
| 23 Apr 2024 | 1,171.25 | 1,180.50 | 1,169.00 | 1,174.00 | 1,174.00 | 30,691 |
| 22 Apr 2024 | 1,156.00 | 1,175.50 | 1,155.00 | 1,171.75 | 1,171.75 | 30,691 |
| 19 Apr 2024 | 1,149.00 | 1,164.00 | 1,146.75 | 1,161.00 | 1,161.00 | 33,194 |
| 18 Apr 2024 | 1,160.00 | 1,161.00 | 1,148.25 | 1,149.25 | 1,149.25 | 25,064 |
| 17 Apr 2024 | 1,157.00 | 1,165.00 | 1,153.50 | 1,161.25 | 1,161.25 | 26,253 |
| 16 Apr 2024 | 1,166.25 | 1,172.00 | 1,156.50 | 1,158.50 | 1,158.50 | 31,052 |
| 15 Apr 2024 | 1,175.50 | 1,177.25 | 1,162.25 | 1,167.25 | 1,167.25 | 25,429 |
| 12 Apr 2024 | 1,164.25 | 1,181.00 | 1,159.00 | 1,176.25 | 1,176.25 | 40,398 |
| 11 Apr 2024 | 1,168.75 | 1,170.25 | 1,156.00 | 1,164.25 | 1,164.25 | 32,606 |
| 10 Apr 2024 | 1,178.00 | 1,183.50 | 1,166.75 | 1,169.25 | 1,169.25 | 29,940 |
| 09 Apr 2024 | 1,183.50 | 1,187.50 | 1,177.00 | 1,178.25 | 1,178.25 | 23,583 |
| 08 Apr 2024 | 1,186.25 | 1,189.75 | 1,180.75 | 1,184.25 | 1,184.25 | 25,115 |
| 05 Apr 2024 | 1,181.75 | 1,190.00 | 1,177.00 | 1,184.75 | 1,184.75 | 23,837 |
| 04 Apr 2024 | 1,184.25 | 1,188.00 | 1,175.50 | 1,183.75 | 1,183.75 | 25,230 |
| 03 Apr 2024 | 1,178.00 | 1,189.50 | 1,172.00 | 1,184.75 | 1,184.75 | 35,312 |
| 02 Apr 2024 | 1,182.75 | 1,194.50 | 1,174.25 | 1,177.00 | 1,177.00 | 40,107 |
| 01 Apr 2024 | 1,190.25 | 1,195.00 | 1,179.25 | 1,182.50 | 1,182.50 | 21,827 |
| 28 Mar 2024 | 1,181.25 | 1,192.25 | 1,167.25 | 1,186.25 | 1,186.25 | 58,814 |
| 27 Mar 2024 | 1,188.75 | 1,189.75 | 1,182.00 | 1,183.50 | 1,183.50 | 23,783 |
| 26 Mar 2024 | 1,197.00 | 1,197.50 | 1,190.00 | 1,191.00 | 1,191.00 | 27,629 |
| 25 Mar 2024 | 1,188.00 | 1,200.00 | 1,180.75 | 1,198.75 | 1,198.75 | 20,842 |
| 22 Mar 2024 | 1,202.75 | 1,203.00 | 1,183.75 | 1,187.00 | 1,187.00 | 23,572 |
| 21 Mar 2024 | 1,200.00 | 1,216.00 | 1,196.25 | 1,204.25 | 1,204.25 | 36,574 |
| 20 Mar 2024 | 1,181.25 | 1,201.25 | 1,179.25 | 1,200.25 | 1,200.25 | 57,460 |
| 19 Mar 2024 | 1,180.25 | 1,184.75 | 1,175.25 | 1,181.25 | 1,181.25 | 21,558 |
| 18 Mar 2024 | 1,191.00 | 1,197.50 | 1,179.25 | 1,180.50 | 1,180.50 | 27,120 |
| 15 Mar 2024 | 1,185.25 | 1,191.50 | 1,175.25 | 1,190.75 | 1,190.75 | 25,223 |
| 14 Mar 2024 | 1,186.00 | 1,199.25 | 1,182.50 | 1,187.00 | 1,187.00 | 47,597 |
| 13 Mar 2024 | 1,184.75 | 1,187.75 | 1,175.50 | 1,186.00 | 1,186.00 | 34,833 |
| 12 Mar 2024 | 1,171.50 | 1,187.75 | 1,169.50 | 1,187.25 | 1,187.25 | 31,137 |
| 11 Mar 2024 | 1,174.00 | 1,177.00 | 1,166.25 | 1,172.75 | 1,172.75 | 29,188 |
| 08 Mar 2024 | 1,153.00 | 1,175.00 | 1,146.25 | 1,173.75 | 1,173.75 | 50,591 |
| 07 Mar 2024 | 1,142.25 | 1,156.25 | 1,141.00 | 1,153.75 | 1,153.75 | 30,295 |
| 06 Mar 2024 | 1,142.75 | 1,148.00 | 1,137.00 | 1,142.25 | 1,142.25 | 17,307 |
| 05 Mar 2024 | 1,146.25 | 1,148.75 | 1,139.75 | 1,144.25 | 1,144.25 | 22,705 |
| 04 Mar 2024 | 1,140.75 | 1,150.50 | 1,139.00 | 1,146.25 | 1,146.25 | 17,376 |
| 01 Mar 2024 | 1,131.75 | 1,142.25 | 1,129.75 | 1,139.75 | 1,139.75 | 18,651 |
| 29 Feb 2024 | 1,135.25 | 1,140.50 | 1,125.00 | 1,133.25 | 1,133.25 | 24,449 |
| 28 Feb 2024 | 1,130.50 | 1,139.50 | 1,125.00 | 1,135.00 | 1,135.00 | 18,525 |
| 27 Feb 2024 | 1,128.00 | 1,144.75 | 1,127.75 | 1,129.75 | 1,129.75 | 23,803 |
| 26 Feb 2024 | 1,132.75 | 1,134.25 | 1,122.75 | 1,129.75 | 1,129.75 | 24,715 |
| 23 Feb 2024 | 1,137.25 | 1,144.50 | 1,128.25 | 1,130.25 | 1,130.25 | 25,036 |
| 22 Feb 2024 | 1,145.75 | 1,152.25 | 1,134.50 | 1,135.00 | 1,135.00 | 22,168 |
| 21 Feb 2024 | 1,157.00 | 1,158.00 | 1,143.50 | 1,145.75 | 1,145.75 | 18,692 |
| 20 Feb 2024 | 1,152.75 | 1,162.00 | 1,151.00 | 1,157.75 | 1,157.75 | 15,869 |
| 16 Feb 2024 | 1,141.00 | 1,150.75 | 1,141.00 | 1,148.50 | 1,148.50 | 14,756 |
| 15 Feb 2024 | 1,152.50 | 1,153.75 | 1,137.50 | 1,140.75 | 1,140.75 | 31,440 |
| 14 Feb 2024 | 1,163.50 | 1,167.50 | 1,153.25 | 1,155.00 | 1,155.00 | 18,284 |
| 13 Feb 2024 | 1,167.75 | 1,172.50 | 1,162.75 | 1,165.25 | 1,165.25 | 8,085 |
| 12 Feb 2024 | 1,163.50 | 1,174.00 | 1,162.75 | 1,168.75 | 1,168.75 | 8,556 |
| 09 Feb 2024 | 1,172.75 | 1,176.25 | 1,163.00 | 1,163.75 | 1,163.75 | 13,123 |
| 08 Feb 2024 | 1,170.00 | 1,181.00 | 1,164.50 | 1,172.75 | 1,172.75 | 20,436 |
| 07 Feb 2024 | 1,177.00 | 1,179.75 | 1,162.00 | 1,170.75 | 1,170.75 | 18,060 |
| 06 Feb 2024 | 1,175.75 | 1,181.75 | 1,174.00 | 1,177.50 | 1,177.50 | 13,483 |
| 05 Feb 2024 | 1,171.75 | 1,177.50 | 1,165.25 | 1,176.75 | 1,176.75 | 13,421 |
| 02 Feb 2024 | 1,184.75 | 1,188.75 | 1,170.25 | 1,171.00 | 1,171.00 | 13,765 |
| 01 Feb 2024 | 1,198.00 | 1,199.00 | 1,183.00 | 1,185.50 | 1,185.50 | 12,958 |
| 31 Jan 2024 | 1,198.50 | 1,200.25 | 1,187.75 | 1,199.75 | 1,199.75 | 16,136 |
| 30 Jan 2024 | 1,179.00 | 1,198.75 | 1,174.25 | 1,197.25 | 1,197.25 | 13,419 |
| 29 Jan 2024 | 1,185.50 | 1,187.00 | 1,173.25 | 1,180.25 | 1,180.25 | 24,237 |
| 26 Jan 2024 | 1,197.50 | 1,202.75 | 1,183.50 | 1,185.00 | 1,185.00 | 22,160 |
| 25 Jan 2024 | 1,208.00 | 1,211.50 | 1,191.75 | 1,196.25 | 1,196.25 | 20,097 |
| 24 Jan 2024 | 1,205.00 | 1,210.25 | 1,203.25 | 1,208.00 | 1,208.00 | 13,907 |
| 23 Jan 2024 | 1,198.00 | 1,207.00 | 1,195.25 | 1,207.00 | 1,207.00 | 13,135 |
| 22 Jan 2024 | 1,192.50 | 1,198.25 | 1,187.00 | 1,197.50 | 1,197.50 | 11,599 |
| 19 Jan 2024 | 1,191.25 | 1,200.50 | 1,189.00 | 1,191.25 | 1,191.25 | 10,940 |
| 18 Jan 2024 | 1,189.25 | 1,196.75 | 1,185.00 | 1,191.25 | 1,191.25 | 12,632 |
| 17 Jan 2024 | 1,201.00 | 1,204.00 | 1,187.75 | 1,189.00 | 1,189.00 | 13,133 |
| 16 Jan 2024 | 1,201.75 | 1,213.00 | 1,196.50 | 1,201.25 | 1,201.25 | 16,963 |
| 12 Jan 2024 | 1,207.25 | 1,214.00 | 1,186.00 | 1,201.50 | 1,201.50 | 36,399 |
| 11 Jan 2024 | 1,204.50 | 1,216.75 | 1,204.50 | 1,207.00 | 1,207.00 | 12,076 |
| 10 Jan 2024 | 1,208.00 | 1,209.50 | 1,200.50 | 1,205.50 | 1,205.50 | 13,413 |
| 09 Jan 2024 | 1,202.00 | 1,210.00 | 1,197.00 | 1,208.50 | 1,208.50 | 10,743 |
| 08 Jan 2024 | 1,209.50 | 1,212.25 | 1,193.25 | 1,202.00 | 1,202.00 | 13,044 |
| 05 Jan 2024 | 1,220.00 | 1,223.75 | 1,207.75 | 1,208.50 | 1,208.50 | 11,195 |
| 04 Jan 2024 | 1,225.25 | 1,227.75 | 1,217.00 | 1,220.75 | 1,220.75 | 12,180 |
| 03 Jan 2024 | 1,222.00 | 1,230.50 | 1,217.50 | 1,225.25 | 1,225.25 | 13,499 |
| 02 Jan 2024 | 1,237.00 | 1,237.00 | 1,215.25 | 1,222.00 | 1,222.00 | 14,818 |
| 29 Dec 2023 | 1,257.00 | 1,262.00 | 1,244.50 | 1,245.75 | 1,245.75 | 9,259 |
| 28 Dec 2023 | 1,265.00 | 1,270.25 | 1,256.25 | 1,258.75 | 1,258.75 | 6,585 |
| 27 Dec 2023 | 1,259.75 | 1,266.00 | 1,255.75 | 1,265.25 | 1,265.25 | 4,317 |
| 26 Dec 2023 | 1,262.00 | 1,266.50 | 1,249.75 | 1,265.25 | 1,265.25 | 5,587 |
| 22 Dec 2023 | 1,251.00 | 1,260.75 | 1,250.00 | 1,258.00 | 1,258.00 | 6,994 |
| 21 Dec 2023 | 1,263.00 | 1,263.00 | 1,248.75 | 1,253.00 | 1,253.00 | 6,822 |
| 20 Dec 2023 | 1,268.50 | 1,274.50 | 1,258.50 | 1,263.75 | 1,263.75 | 9,184 |
| 19 Dec 2023 | 1,283.00 | 1,284.25 | 1,268.25 | 1,270.75 | 1,270.75 | 8,028 |
| 18 Dec 2023 | 1,277.00 | 1,285.00 | 1,268.75 | 1,284.00 | 1,284.00 | 12,643 |
| 15 Dec 2023 | 1,281.25 | 1,283.00 | 1,266.75 | 1,276.25 | 1,276.25 | 10,415 |
| 14 Dec 2023 | 1,275.50 | 1,283.50 | 1,269.75 | 1,280.75 | 1,280.75 | 12,039 |
| 13 Dec 2023 | 1,278.25 | 1,279.75 | 1,268.25 | 1,274.25 | 1,274.25 | 13,668 |
| 12 Dec 2023 | 1,287.00 | 1,292.25 | 1,276.50 | 1,281.50 | 1,281.50 | 9,105 |
| 11 Dec 2023 | 1,273.50 | 1,289.50 | 1,272.00 | 1,288.25 | 1,288.25 | 9,943 |
| 08 Dec 2023 | 1,273.00 | 1,288.00 | 1,265.75 | 1,270.50 | 1,270.50 | 13,004 |
| 07 Dec 2023 | 1,260.75 | 1,277.00 | 1,258.25 | 1,274.50 | 1,274.50 | 8,072 |
| 06 Dec 2023 | 1,275.50 | 1,278.50 | 1,260.50 | 1,260.75 | 1,260.75 | 11,380 |
| 05 Dec 2023 | 1,273.00 | 1,280.00 | 1,263.25 | 1,273.50 | 1,273.50 | 12,253 |
| 04 Dec 2023 | 1,279.50 | 1,286.75 | 1,271.25 | 1,273.00 | 1,273.00 | 12,663 |
| 01 Dec 2023 | 1,292.00 | 1,292.00 | 1,277.50 | 1,282.25 | 1,282.25 | 8,369 |
| 30 Nov 2023 | 1,291.50 | 1,294.50 | 1,284.75 | 1,294.00 | 1,294.00 | 9,328 |
| *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.