Canada Markets open in 6 hrs 52 mins

Soybean Futures,Nov-2021 (ZS=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,275.25+1.25 (+0.10%)
As of 2:28AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20211,274.501,278.001,270.251,275.251,275.255,802
Sep. 21, 20211,263.001,275.501,257.501,274.001,274.0094,112
Sep. 20, 20211,285.001,286.001,262.001,262.501,262.5094,112
Sep. 19, 2021------
Sep. 17, 20211,295.501,298.501,278.251,284.001,284.0072,388
Sep. 16, 20211,296.501,308.001,291.251,296.001,296.0075,853
Sep. 15, 20211,283.501,296.001,276.001,294.501,294.5091,389
Sep. 14, 20211,283.501,283.501,276.501,276.501,276.5072,169
Sep. 13, 20211,271.751,272.501,271.751,272.501,272.5022
Sep. 12, 2021------
Sep. 10, 20211,261.251,280.501,259.001,275.251,275.2549
Sep. 09, 20211,260.001,267.251,258.001,258.751,258.75175
Sep. 08, 20211,270.751,272.251,269.501,270.751,270.7530
Sep. 07, 20211,288.001,292.001,268.751,268.751,268.7531
Sep. 05, 2021------
Sep. 03, 20211,290.501,290.501,283.001,283.001,283.0062
Sep. 02, 20211,275.501,284.001,269.251,279.251,279.25354
Sep. 01, 20211,291.501,291.501,272.501,277.751,277.75663
Aug. 31, 20211,310.001,312.751,293.001,298.751,298.751,682
Aug. 30, 20211,357.251,359.251,297.001,304.751,304.757,248
Aug. 29, 2021------
Aug. 27, 20211,364.251,368.251,324.001,359.251,359.2516,506
Aug. 26, 20211,345.001,373.751,341.501,367.501,367.5023,771
Aug. 25, 20211,337.001,355.501,329.001,346.001,346.0024,442
Aug. 24, 20211,301.251,343.501,294.251,337.001,337.0025,598
Aug. 23, 20211,293.001,311.751,290.501,294.001,294.0013,922
Aug. 22, 2021------
Aug. 20, 20211,324.251,337.251,281.501,293.751,293.7518,268
Aug. 19, 20211,358.001,358.001,316.751,323.001,323.0017,626
Aug. 18, 20211,370.001,372.751,352.751,358.251,358.2510,179
Aug. 17, 20211,379.501,386.501,365.001,369.001,369.0012,021
Aug. 16, 20211,373.251,385.501,367.751,376.001,376.0013,440
Aug. 15, 2021------
Aug. 13, 20211,408.751,434.501,408.751,424.251,424.2520,560
Aug. 12, 20211,411.001,428.751,394.751,401.501,401.5037
Aug. 11, 20211,448.501,466.001,403.001,405.501,405.50285
Aug. 10, 20211,439.501,460.751,439.501,447.501,447.50812
Aug. 09, 20211,426.001,443.751,418.501,433.751,433.75446
Aug. 08, 2021------
Aug. 06, 20211,398.501,422.251,398.501,422.251,422.25957
Aug. 05, 20211,403.501,415.001,393.501,402.501,402.501,246
Aug. 04, 20211,390.251,406.501,390.251,403.501,403.502,841
Aug. 03, 20211,409.001,412.001,380.501,392.251,392.252,286
Aug. 02, 20211,419.251,425.501,404.001,418.751,418.751,153
Aug. 01, 2021------
Jul. 30, 20211,435.001,441.001,405.751,414.751,414.752,967
Jul. 29, 20211,431.751,449.751,427.751,434.251,434.2517,953
Jul. 28, 20211,422.751,435.751,410.501,432.001,432.0021,549
Jul. 27, 20211,419.251,442.751,412.501,418.251,418.2522,129
Jul. 26, 20211,405.001,415.501,380.001,412.751,412.7525,875
Jul. 25, 2021------
Jul. 23, 20211,418.251,419.751,396.001,401.001,401.0023,499
Jul. 22, 20211,439.751,440.251,391.251,416.251,416.2530,714
Jul. 21, 20211,449.251,451.501,428.751,439.251,439.2521,426
Jul. 20, 20211,434.251,452.751,429.251,443.501,443.5033,664
Jul. 19, 20211,475.001,480.001,426.251,428.001,428.0024,475
Jul. 18, 2021------
Jul. 16, 20211,449.501,473.751,444.001,454.751,454.7531,628
Jul. 15, 20211,453.251,461.001,440.751,447.501,447.5030,128
Jul. 14, 20211,438.001,475.751,438.001,467.751,467.7536,423
Jul. 13, 20211,436.001,449.251,434.001,438.001,438.00172
Jul. 12, 20211,408.751,432.501,408.751,432.501,432.50105
Jul. 11, 2021------
Jul. 09, 20211,387.501,404.501,387.501,404.001,404.00329
Jul. 08, 20211,380.751,398.751,380.751,390.251,390.25507
Jul. 07, 20211,399.001,402.001,366.751,386.501,386.50795
Jul. 06, 20211,420.001,420.001,353.001,363.751,363.75586
Jul. 04, 2021------
Jul. 02, 20211,447.001,465.001,441.751,451.751,451.751,542
Jul. 01, 20211,450.251,480.001,438.001,446.751,446.752,182
Jun. 30, 20211,360.001,454.251,336.251,450.001,450.004,559
Jun. 29, 20211,370.001,372.501,348.001,359.751,359.7520,510
Jun. 28, 20211,329.751,365.501,326.001,357.001,357.0051,276
Jun. 27, 2021------
Jun. 25, 20211,369.501,384.751,325.751,329.751,329.7597,444
Jun. 24, 20211,382.501,385.001,345.751,371.251,371.2557,347
Jun. 23, 20211,392.001,406.751,381.001,385.001,385.0065,951
Jun. 22, 20211,420.001,427.251,393.251,394.501,394.5067,595
Jun. 21, 20211,374.001,422.501,370.001,415.001,415.0064,081
Jun. 20, 2021------
Jun. 18, 20211,330.751,408.251,330.751,396.001,396.00100,857
Jun. 17, 20211,443.001,450.001,323.501,329.751,329.75121,978
Jun. 16, 20211,468.251,475.001,442.501,448.501,448.5074,804
Jun. 15, 20211,483.501,488.251,460.001,465.751,465.75103,081
Jun. 14, 20211,504.251,504.251,455.001,472.251,472.25106,170
Jun. 13, 2021------
Jun. 11, 20211,544.501,551.251,496.501,508.501,508.50155,417
Jun. 10, 20211,562.501,576.501,537.251,544.001,544.00144,526
Jun. 09, 20211,584.251,586.751,550.001,562.501,562.50117,025
Jun. 08, 20211,571.001,597.501,561.501,580.001,580.00141,918
Jun. 07, 20211,599.751,623.501,558.501,560.251,560.25145,331
Jun. 06, 2021------
Jun. 04, 20211,548.251,587.001,545.251,583.751,583.7580,384
Jun. 03, 20211,565.501,589.001,543.501,549.251,549.2591,793
Jun. 02, 20211,546.001,567.751,541.751,562.501,562.5093,696
Jun. 01, 20211,542.001,578.501,537.251,548.501,548.5097,373
May 30, 2021------
May 28, 20211,538.001,555.751,522.751,530.501,530.5074,559
May 27, 20211,508.001,539.251,492.001,537.001,537.0087,612
May 26, 20211,512.501,525.501,489.251,503.501,503.50101,218
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...