Soybean Futures,Nov-2026 (ZSX26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 11:34PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | - |
| 02 May 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
| 01 May 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| 30 Apr 2024 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | - |
| 29 Apr 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
| 26 Apr 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 25 Apr 2024 | 1,131.00 | 1,138.00 | 1,131.00 | 1,138.00 | 1,138.00 | 1 |
| 24 Apr 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
| 23 Apr 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
| 22 Apr 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 4 |
| 19 Apr 2024 | 1,120.00 | 1,136.75 | 1,120.00 | 1,127.00 | 1,127.00 | 12 |
| 18 Apr 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
| 17 Apr 2024 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | - |
| 16 Apr 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| 15 Apr 2024 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | - |
| 12 Apr 2024 | 1,135.00 | 1,136.00 | 1,135.00 | 1,136.00 | 1,136.00 | 2 |
| 11 Apr 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
| 10 Apr 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
| 09 Apr 2024 | 1,139.25 | 1,139.25 | 1,139.25 | 1,139.25 | 1,139.25 | - |
| 08 Apr 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
| 05 Apr 2024 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 1 |
| 04 Apr 2024 | 1,144.00 | 1,147.50 | 1,144.00 | 1,147.50 | 1,147.50 | 6 |
| 03 Apr 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1 |
| 02 Apr 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
| 01 Apr 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
| 28 Mar 2024 | 1,118.00 | 1,141.75 | 1,118.00 | 1,141.75 | 1,141.75 | 1 |
| 27 Mar 2024 | 1,135.00 | 1,135.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1 |
| 26 Mar 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 25 Mar 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
| 22 Mar 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| 21 Mar 2024 | 1,145.25 | 1,157.50 | 1,145.00 | 1,156.75 | 1,156.75 | 19 |
| 20 Mar 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
| 19 Mar 2024 | 1,141.00 | 1,142.00 | 1,141.00 | 1,142.00 | 1,142.00 | 4 |
| 18 Mar 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
| 15 Mar 2024 | 1,145.00 | 1,148.25 | 1,145.00 | 1,148.25 | 1,148.25 | 5 |
| 14 Mar 2024 | 1,147.00 | 1,147.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2 |
| 13 Mar 2024 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | - |
| 12 Mar 2024 | 1,133.00 | 1,146.00 | 1,133.00 | 1,146.00 | 1,146.00 | 3 |
| 11 Mar 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| 08 Mar 2024 | 1,125.00 | 1,133.75 | 1,125.00 | 1,133.75 | 1,133.75 | 2 |
| 07 Mar 2024 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | - |
| 06 Mar 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
| 05 Mar 2024 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | - |
| 04 Mar 2024 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | - |
| 01 Mar 2024 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | - |
| 29 Feb 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | - |
| 28 Feb 2024 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | - |
| 27 Feb 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | - |
| 26 Feb 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 2 |
| 23 Feb 2024 | 1,103.50 | 1,103.50 | 1,098.75 | 1,098.75 | 1,098.75 | 11 |
| 22 Feb 2024 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | - |
| 21 Feb 2024 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
| 20 Feb 2024 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | - |
| 16 Feb 2024 | 1,110.00 | 1,112.25 | 1,110.00 | 1,112.25 | 1,112.25 | 1 |
| 15 Feb 2024 | 1,109.00 | 1,109.00 | 1,103.00 | 1,106.00 | 1,106.00 | 7 |
| 14 Feb 2024 | 1,108.00 | 1,110.00 | 1,104.75 | 1,104.75 | 1,104.75 | 3 |
| 13 Feb 2024 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | - |
| 12 Feb 2024 | 1,109.00 | 1,112.00 | 1,109.00 | 1,112.00 | 1,112.00 | 1 |
| 09 Feb 2024 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | - |
| 08 Feb 2024 | 1,110.75 | 1,110.75 | 1,110.75 | 1,110.75 | 1,110.75 | - |
| 07 Feb 2024 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | - |
| 06 Feb 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 05 Feb 2024 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | - |
| 02 Feb 2024 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | - |
| 01 Feb 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
| 31 Jan 2024 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | - |
| 30 Jan 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| 29 Jan 2024 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
| 26 Jan 2024 | 1,115.00 | 1,115.00 | 1,111.25 | 1,111.25 | 1,111.25 | 2 |
| 25 Jan 2024 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | - |
| 24 Jan 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
| 23 Jan 2024 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | - |
| 22 Jan 2024 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | - |
| 19 Jan 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| 18 Jan 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
| 17 Jan 2024 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | - |
| 16 Jan 2024 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | - |
| 12 Jan 2024 | 1,134.75 | 1,134.75 | 1,120.75 | 1,132.50 | 1,132.50 | 3 |
| 11 Jan 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
| 10 Jan 2024 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | - |
| 09 Jan 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
| 08 Jan 2024 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | - |
| 05 Jan 2024 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | - |
| 04 Jan 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
| 03 Jan 2024 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | - |
| 02 Jan 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | - |
| 29 Dec 2023 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | - |
| 28 Dec 2023 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
| 27 Dec 2023 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | - |
| 26 Dec 2023 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - |
| 22 Dec 2023 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
| 21 Dec 2023 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | - |
| 20 Dec 2023 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
| 19 Dec 2023 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | - |
| 18 Dec 2023 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | - |
| 15 Dec 2023 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | - |
| 14 Dec 2023 | 1,185.00 | 1,188.00 | 1,185.00 | 1,188.00 | 1,188.00 | 2 |
| 13 Dec 2023 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
| 12 Dec 2023 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | - |
| 11 Dec 2023 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | - |
| *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.