Soybean Futures,Jul-2022 (ZS=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 04:45AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | 1,675.25 | 1,684.00 | 1,667.25 | 1,679.00 | 1,679.00 | 8,446 |
| May 25, 2022 | 1,694.25 | 1,697.75 | 1,665.50 | 1,681.00 | 1,681.00 | 78,583 |
| May 24, 2022 | 1,687.75 | 1,696.75 | 1,673.50 | 1,693.00 | 1,693.00 | 78,583 |
| May 23, 2022 | 1,706.00 | 1,720.00 | 1,685.00 | 1,687.00 | 1,687.00 | 87,419 |
| May 20, 2022 | 1,691.00 | 1,710.75 | 1,683.25 | 1,705.25 | 1,705.25 | 90,964 |
| May 19, 2022 | 1,663.75 | 1,697.00 | 1,660.75 | 1,690.50 | 1,690.50 | 102,891 |
| May 18, 2022 | 1,678.00 | 1,686.75 | 1,657.00 | 1,662.75 | 1,662.75 | 86,177 |
| May 17, 2022 | 1,655.00 | 1,684.25 | 1,645.25 | 1,678.00 | 1,678.00 | 76,915 |
| May 16, 2022 | 1,657.50 | 1,668.00 | 1,650.25 | 1,656.50 | 1,656.50 | 63,372 |
| May 13, 2022 | 1,712.25 | 1,723.25 | 1,712.25 | 1,723.25 | 1,723.25 | 83,090 |
| May 12, 2022 | 1,641.50 | 1,664.25 | 1,635.50 | 1,660.25 | 1,660.25 | 66 |
| May 11, 2022 | 1,629.00 | 1,658.00 | 1,629.00 | 1,650.25 | 1,650.25 | 319 |
| May 10, 2022 | 1,626.00 | 1,641.50 | 1,623.50 | 1,630.00 | 1,630.00 | 395 |
| May 09, 2022 | 1,652.50 | 1,652.50 | 1,615.25 | 1,621.00 | 1,621.00 | 309 |
| May 06, 2022 | 1,671.00 | 1,674.00 | 1,654.00 | 1,655.50 | 1,655.50 | 352 |
| May 05, 2022 | 1,682.50 | 1,699.50 | 1,674.50 | 1,678.50 | 1,678.50 | 843 |
| May 04, 2022 | 1,659.50 | 1,672.75 | 1,652.50 | 1,669.75 | 1,669.75 | 869 |
| May 03, 2022 | 1,671.50 | 1,688.00 | 1,659.00 | 1,659.00 | 1,659.00 | 706 |
| May 02, 2022 | 1,712.25 | 1,712.25 | 1,664.00 | 1,674.00 | 1,674.00 | 1,445 |
| Apr 29, 2022 | 1,711.00 | 1,727.75 | 1,707.00 | 1,708.25 | 1,708.25 | 3,083 |
| Apr 28, 2022 | 1,728.25 | 1,734.00 | 1,703.75 | 1,706.50 | 1,706.50 | 26,981 |
| Apr 27, 2022 | 1,706.00 | 1,735.50 | 1,700.00 | 1,726.50 | 1,726.50 | 49,610 |
| Apr 26, 2022 | 1,704.25 | 1,726.25 | 1,693.25 | 1,705.25 | 1,705.25 | 59,609 |
| Apr 25, 2022 | 1,715.00 | 1,723.25 | 1,685.75 | 1,703.50 | 1,703.50 | 76,951 |
| Apr 22, 2022 | 1,747.50 | 1,757.50 | 1,704.25 | 1,716.00 | 1,716.00 | 85,149 |
| Apr 21, 2022 | 1,747.50 | 1,752.75 | 1,728.25 | 1,748.25 | 1,748.25 | 86,056 |
| Apr 20, 2022 | 1,718.00 | 1,750.00 | 1,714.50 | 1,746.75 | 1,746.75 | 89,812 |
| Apr 19, 2022 | 1,712.00 | 1,730.00 | 1,705.25 | 1,716.50 | 1,716.50 | 71,593 |
| Apr 18, 2022 | 1,688.75 | 1,720.50 | 1,688.50 | 1,714.75 | 1,714.75 | 83,054 |
| Apr 14, 2022 | 1,678.50 | 1,692.50 | 1,670.00 | 1,682.25 | 1,682.25 | 78,738 |
| Apr 13, 2022 | 1,672.25 | 1,681.25 | 1,652.00 | 1,676.00 | 1,676.00 | 117,939 |
| Apr 12, 2022 | 1,658.75 | 1,682.75 | 1,657.00 | 1,670.25 | 1,670.25 | 104,828 |
| Apr 11, 2022 | 1,691.00 | 1,697.50 | 1,651.50 | 1,655.25 | 1,655.25 | 113,893 |
| Apr 08, 2022 | 1,647.75 | 1,689.75 | 1,645.50 | 1,689.00 | 1,689.00 | 116,406 |
| Apr 07, 2022 | 1,620.00 | 1,652.75 | 1,614.75 | 1,645.50 | 1,645.50 | 114,549 |
| Apr 06, 2022 | 1,630.00 | 1,643.00 | 1,615.00 | 1,619.50 | 1,619.50 | 75,082 |
| Apr 05, 2022 | 1,605.00 | 1,635.25 | 1,604.25 | 1,631.00 | 1,631.00 | 66,277 |
| Apr 04, 2022 | 1,584.00 | 1,606.00 | 1,576.75 | 1,602.25 | 1,602.25 | 71,525 |
| Apr 01, 2022 | 1,620.75 | 1,628.50 | 1,580.75 | 1,582.75 | 1,582.75 | 102,861 |
| Mar 31, 2022 | 1,666.75 | 1,680.00 | 1,613.50 | 1,618.25 | 1,618.25 | 96,368 |
| Mar 30, 2022 | 1,644.00 | 1,683.75 | 1,638.75 | 1,664.00 | 1,664.00 | 67,718 |
| Mar 29, 2022 | 1,662.50 | 1,673.00 | 1,622.00 | 1,643.00 | 1,643.00 | 107,185 |
| Mar 28, 2022 | 1,703.00 | 1,710.00 | 1,661.00 | 1,664.25 | 1,664.25 | 76,627 |
| Mar 25, 2022 | 1,702.00 | 1,714.25 | 1,684.75 | 1,710.25 | 1,710.25 | 64,501 |
| Mar 24, 2022 | 1,722.25 | 1,730.00 | 1,697.50 | 1,700.75 | 1,700.75 | 72,414 |
| Mar 23, 2022 | 1,695.50 | 1,736.50 | 1,691.00 | 1,718.75 | 1,718.75 | 75,495 |
| Mar 22, 2022 | 1,692.75 | 1,720.75 | 1,686.00 | 1,696.50 | 1,696.50 | 80,750 |
| Mar 21, 2022 | 1,673.00 | 1,710.00 | 1,666.75 | 1,691.00 | 1,691.00 | 82,394 |
| Mar 18, 2022 | 1,669.75 | 1,689.00 | 1,651.50 | 1,668.00 | 1,668.00 | 67,110 |
| Mar 17, 2022 | 1,649.25 | 1,677.50 | 1,647.25 | 1,668.50 | 1,668.50 | 74,317 |
| Mar 16, 2022 | 1,661.00 | 1,681.25 | 1,645.25 | 1,649.25 | 1,649.25 | 65,232 |
| Mar 15, 2022 | 1,674.00 | 1,674.00 | 1,638.00 | 1,658.75 | 1,658.75 | 70,449 |
| Mar 14, 2022 | 1,708.00 | 1,710.00 | 1,687.25 | 1,687.25 | 1,687.25 | 73,458 |
| Mar 11, 2022 | 1,706.50 | 1,707.25 | 1,680.75 | 1,690.75 | 1,690.75 | 333 |
| Mar 10, 2022 | 1,687.75 | 1,716.25 | 1,681.25 | 1,700.00 | 1,700.00 | 223 |
| Mar 09, 2022 | 1,727.75 | 1,745.25 | 1,684.50 | 1,686.50 | 1,686.50 | 566 |
| Mar 08, 2022 | 1,674.50 | 1,708.00 | 1,674.25 | 1,704.50 | 1,704.50 | 243 |
| Mar 07, 2022 | 1,696.50 | 1,706.25 | 1,674.25 | 1,674.25 | 1,674.25 | 298 |
| Mar 04, 2022 | 1,684.00 | 1,700.25 | 1,659.25 | 1,676.25 | 1,676.25 | 305 |
| Mar 03, 2022 | 1,690.25 | 1,707.50 | 1,680.25 | 1,680.25 | 1,680.25 | 1,585 |
| Mar 02, 2022 | 1,708.00 | 1,708.00 | 1,668.00 | 1,677.50 | 1,677.50 | 1,342 |
| Mar 01, 2022 | 1,648.25 | 1,709.00 | 1,648.25 | 1,705.50 | 1,705.50 | 1,432 |
| Feb 28, 2022 | 1,642.50 | 1,660.75 | 1,621.00 | 1,644.25 | 1,644.25 | 4,729 |
| Feb 25, 2022 | 1,661.50 | 1,678.50 | 1,585.50 | 1,590.25 | 1,590.25 | 26,189 |
| Feb 24, 2022 | 1,676.25 | 1,765.00 | 1,656.00 | 1,661.50 | 1,661.50 | 70,087 |
| Feb 23, 2022 | 1,637.50 | 1,679.50 | 1,636.50 | 1,675.00 | 1,675.00 | 98,545 |
| Feb 22, 2022 | 1,609.00 | 1,641.25 | 1,602.25 | 1,635.00 | 1,635.00 | 117,091 |
| Feb 18, 2022 | 1,590.50 | 1,608.50 | 1,587.50 | 1,601.50 | 1,601.50 | 107,148 |
| Feb 17, 2022 | 1,585.25 | 1,606.00 | 1,576.50 | 1,592.00 | 1,592.00 | 114,032 |
| Feb 16, 2022 | 1,552.25 | 1,589.75 | 1,547.00 | 1,587.50 | 1,587.50 | 100,187 |
| Feb 15, 2022 | 1,569.25 | 1,577.00 | 1,542.25 | 1,551.25 | 1,551.25 | 147,743 |
| Feb 14, 2022 | 1,587.00 | 1,599.50 | 1,551.50 | 1,570.00 | 1,570.00 | 125,494 |
| Feb 11, 2022 | 1,573.00 | 1,594.75 | 1,563.50 | 1,583.00 | 1,583.00 | 184,659 |
| Feb 10, 2022 | 1,594.75 | 1,633.00 | 1,565.50 | 1,574.25 | 1,574.25 | 255,540 |
| Feb 09, 2022 | 1,570.50 | 1,599.50 | 1,566.50 | 1,594.75 | 1,594.75 | 190,630 |
| Feb 08, 2022 | 1,585.00 | 1,586.50 | 1,559.00 | 1,569.00 | 1,569.00 | 176,069 |
| Feb 07, 2022 | 1,571.00 | 1,589.50 | 1,565.25 | 1,581.75 | 1,581.75 | 178,009 |
| Feb 04, 2022 | 1,544.50 | 1,560.25 | 1,532.00 | 1,553.50 | 1,553.50 | 116,119 |
| Feb 03, 2022 | 1,544.00 | 1,560.00 | 1,529.00 | 1,544.25 | 1,544.25 | 133,829 |
| Feb 02, 2022 | 1,528.00 | 1,564.00 | 1,526.00 | 1,545.25 | 1,545.25 | 175,949 |
| Feb 01, 2022 | 1,490.00 | 1,539.00 | 1,485.00 | 1,528.50 | 1,528.50 | 157,814 |
| Jan 31, 2022 | 1,474.00 | 1,496.75 | 1,473.50 | 1,490.50 | 1,490.50 | 148,673 |
| Jan 28, 2022 | 1,446.50 | 1,479.00 | 1,441.50 | 1,470.00 | 1,470.00 | 143,879 |
| Jan 27, 2022 | 1,436.00 | 1,456.50 | 1,428.50 | 1,448.25 | 1,448.25 | 143,879 |
| Jan 26, 2022 | 1,405.75 | 1,443.75 | 1,393.75 | 1,440.00 | 1,440.00 | 139,954 |
| Jan 25, 2022 | 1,405.00 | 1,413.75 | 1,393.25 | 1,407.25 | 1,407.25 | 134,866 |
| Jan 24, 2022 | 1,419.50 | 1,423.75 | 1,382.50 | 1,403.00 | 1,403.00 | 134,866 |
| Jan 21, 2022 | 1,420.00 | 1,426.00 | 1,405.25 | 1,414.25 | 1,414.25 | 104,361 |
| Jan 20, 2022 | 1,388.25 | 1,429.50 | 1,387.50 | 1,425.75 | 1,425.75 | 149,817 |
| Jan 19, 2022 | 1,363.50 | 1,392.50 | 1,363.50 | 1,391.25 | 1,391.25 | 124,254 |
| Jan 18, 2022 | 1,360.00 | 1,368.75 | 1,349.75 | 1,361.25 | 1,361.25 | 124,254 |
| Jan 14, 2022 | 1,356.75 | 1,356.75 | 1,356.75 | 1,356.75 | 1,356.75 | 86,045 |
| Jan 13, 2022 | 1,368.00 | 1,370.00 | 1,359.25 | 1,365.25 | 1,365.25 | 415 |
| Jan 12, 2022 | 1,373.50 | 1,391.75 | 1,370.00 | 1,391.25 | 1,391.25 | 293 |
| Jan 11, 2022 | 1,378.00 | 1,382.00 | 1,365.50 | 1,376.75 | 1,376.75 | 57 |
| Jan 10, 2022 | 1,394.00 | 1,396.00 | 1,374.75 | 1,374.75 | 1,374.75 | 73 |
| Jan 07, 2022 | 1,373.50 | 1,405.50 | 1,368.00 | 1,401.50 | 1,401.50 | 254 |
| Jan 06, 2022 | 1,380.00 | 1,382.00 | 1,363.00 | 1,377.25 | 1,377.25 | 691 |
| Jan 05, 2022 | 1,377.75 | 1,387.75 | 1,372.00 | 1,384.25 | 1,384.25 | 1,101 |
| Jan 04, 2022 | 1,346.00 | 1,380.50 | 1,346.00 | 1,378.75 | 1,378.75 | 2,450 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
