Canada markets open in 4 hours 35 minutes

Soybean Futures,Jul-2022 (ZS=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,679.00-2.00 (-0.12%)
As of 04:45AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
May 26, 20221,675.251,684.001,667.251,679.001,679.008,446
May 25, 20221,694.251,697.751,665.501,681.001,681.0078,583
May 24, 20221,687.751,696.751,673.501,693.001,693.0078,583
May 23, 20221,706.001,720.001,685.001,687.001,687.0087,419
May 20, 20221,691.001,710.751,683.251,705.251,705.2590,964
May 19, 20221,663.751,697.001,660.751,690.501,690.50102,891
May 18, 20221,678.001,686.751,657.001,662.751,662.7586,177
May 17, 20221,655.001,684.251,645.251,678.001,678.0076,915
May 16, 20221,657.501,668.001,650.251,656.501,656.5063,372
May 13, 20221,712.251,723.251,712.251,723.251,723.2583,090
May 12, 20221,641.501,664.251,635.501,660.251,660.2566
May 11, 20221,629.001,658.001,629.001,650.251,650.25319
May 10, 20221,626.001,641.501,623.501,630.001,630.00395
May 09, 20221,652.501,652.501,615.251,621.001,621.00309
May 06, 20221,671.001,674.001,654.001,655.501,655.50352
May 05, 20221,682.501,699.501,674.501,678.501,678.50843
May 04, 20221,659.501,672.751,652.501,669.751,669.75869
May 03, 20221,671.501,688.001,659.001,659.001,659.00706
May 02, 20221,712.251,712.251,664.001,674.001,674.001,445
Apr 29, 20221,711.001,727.751,707.001,708.251,708.253,083
Apr 28, 20221,728.251,734.001,703.751,706.501,706.5026,981
Apr 27, 20221,706.001,735.501,700.001,726.501,726.5049,610
Apr 26, 20221,704.251,726.251,693.251,705.251,705.2559,609
Apr 25, 20221,715.001,723.251,685.751,703.501,703.5076,951
Apr 22, 20221,747.501,757.501,704.251,716.001,716.0085,149
Apr 21, 20221,747.501,752.751,728.251,748.251,748.2586,056
Apr 20, 20221,718.001,750.001,714.501,746.751,746.7589,812
Apr 19, 20221,712.001,730.001,705.251,716.501,716.5071,593
Apr 18, 20221,688.751,720.501,688.501,714.751,714.7583,054
Apr 14, 20221,678.501,692.501,670.001,682.251,682.2578,738
Apr 13, 20221,672.251,681.251,652.001,676.001,676.00117,939
Apr 12, 20221,658.751,682.751,657.001,670.251,670.25104,828
Apr 11, 20221,691.001,697.501,651.501,655.251,655.25113,893
Apr 08, 20221,647.751,689.751,645.501,689.001,689.00116,406
Apr 07, 20221,620.001,652.751,614.751,645.501,645.50114,549
Apr 06, 20221,630.001,643.001,615.001,619.501,619.5075,082
Apr 05, 20221,605.001,635.251,604.251,631.001,631.0066,277
Apr 04, 20221,584.001,606.001,576.751,602.251,602.2571,525
Apr 01, 20221,620.751,628.501,580.751,582.751,582.75102,861
Mar 31, 20221,666.751,680.001,613.501,618.251,618.2596,368
Mar 30, 20221,644.001,683.751,638.751,664.001,664.0067,718
Mar 29, 20221,662.501,673.001,622.001,643.001,643.00107,185
Mar 28, 20221,703.001,710.001,661.001,664.251,664.2576,627
Mar 25, 20221,702.001,714.251,684.751,710.251,710.2564,501
Mar 24, 20221,722.251,730.001,697.501,700.751,700.7572,414
Mar 23, 20221,695.501,736.501,691.001,718.751,718.7575,495
Mar 22, 20221,692.751,720.751,686.001,696.501,696.5080,750
Mar 21, 20221,673.001,710.001,666.751,691.001,691.0082,394
Mar 18, 20221,669.751,689.001,651.501,668.001,668.0067,110
Mar 17, 20221,649.251,677.501,647.251,668.501,668.5074,317
Mar 16, 20221,661.001,681.251,645.251,649.251,649.2565,232
Mar 15, 20221,674.001,674.001,638.001,658.751,658.7570,449
Mar 14, 20221,708.001,710.001,687.251,687.251,687.2573,458
Mar 11, 20221,706.501,707.251,680.751,690.751,690.75333
Mar 10, 20221,687.751,716.251,681.251,700.001,700.00223
Mar 09, 20221,727.751,745.251,684.501,686.501,686.50566
Mar 08, 20221,674.501,708.001,674.251,704.501,704.50243
Mar 07, 20221,696.501,706.251,674.251,674.251,674.25298
Mar 04, 20221,684.001,700.251,659.251,676.251,676.25305
Mar 03, 20221,690.251,707.501,680.251,680.251,680.251,585
Mar 02, 20221,708.001,708.001,668.001,677.501,677.501,342
Mar 01, 20221,648.251,709.001,648.251,705.501,705.501,432
Feb 28, 20221,642.501,660.751,621.001,644.251,644.254,729
Feb 25, 20221,661.501,678.501,585.501,590.251,590.2526,189
Feb 24, 20221,676.251,765.001,656.001,661.501,661.5070,087
Feb 23, 20221,637.501,679.501,636.501,675.001,675.0098,545
Feb 22, 20221,609.001,641.251,602.251,635.001,635.00117,091
Feb 18, 20221,590.501,608.501,587.501,601.501,601.50107,148
Feb 17, 20221,585.251,606.001,576.501,592.001,592.00114,032
Feb 16, 20221,552.251,589.751,547.001,587.501,587.50100,187
Feb 15, 20221,569.251,577.001,542.251,551.251,551.25147,743
Feb 14, 20221,587.001,599.501,551.501,570.001,570.00125,494
Feb 11, 20221,573.001,594.751,563.501,583.001,583.00184,659
Feb 10, 20221,594.751,633.001,565.501,574.251,574.25255,540
Feb 09, 20221,570.501,599.501,566.501,594.751,594.75190,630
Feb 08, 20221,585.001,586.501,559.001,569.001,569.00176,069
Feb 07, 20221,571.001,589.501,565.251,581.751,581.75178,009
Feb 04, 20221,544.501,560.251,532.001,553.501,553.50116,119
Feb 03, 20221,544.001,560.001,529.001,544.251,544.25133,829
Feb 02, 20221,528.001,564.001,526.001,545.251,545.25175,949
Feb 01, 20221,490.001,539.001,485.001,528.501,528.50157,814
Jan 31, 20221,474.001,496.751,473.501,490.501,490.50148,673
Jan 28, 20221,446.501,479.001,441.501,470.001,470.00143,879
Jan 27, 20221,436.001,456.501,428.501,448.251,448.25143,879
Jan 26, 20221,405.751,443.751,393.751,440.001,440.00139,954
Jan 25, 20221,405.001,413.751,393.251,407.251,407.25134,866
Jan 24, 20221,419.501,423.751,382.501,403.001,403.00134,866
Jan 21, 20221,420.001,426.001,405.251,414.251,414.25104,361
Jan 20, 20221,388.251,429.501,387.501,425.751,425.75149,817
Jan 19, 20221,363.501,392.501,363.501,391.251,391.25124,254
Jan 18, 20221,360.001,368.751,349.751,361.251,361.25124,254
Jan 14, 20221,356.751,356.751,356.751,356.751,356.7586,045
Jan 13, 20221,368.001,370.001,359.251,365.251,365.25415
Jan 12, 20221,373.501,391.751,370.001,391.251,391.25293
Jan 11, 20221,378.001,382.001,365.501,376.751,376.7557
Jan 10, 20221,394.001,396.001,374.751,374.751,374.7573
Jan 07, 20221,373.501,405.501,368.001,401.501,401.50254
Jan 06, 20221,380.001,382.001,363.001,377.251,377.25691
Jan 05, 20221,377.751,387.751,372.001,384.251,384.251,101
Jan 04, 20221,346.001,380.501,346.001,378.751,378.752,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...