Soybean Futures,Jan-2026 (ZSF26.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:13PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 4 |
| May 07, 2024 | 1,207.00 | 1,211.25 | 1,207.00 | 1,211.25 | 1,211.25 | 4 |
| May 06, 2024 | 1,185.00 | 1,202.25 | 1,185.00 | 1,202.25 | 1,202.25 | 4 |
| May 03, 2024 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | - |
| May 02, 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
| May 01, 2024 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1 |
| Apr 30, 2024 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | - |
| Apr 29, 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| Apr 26, 2024 | 1,171.00 | 1,171.75 | 1,171.00 | 1,171.75 | 1,171.75 | 3 |
| Apr 25, 2024 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | - |
| Apr 24, 2024 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | - |
| Apr 23, 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | - |
| Apr 22, 2024 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | - |
| Apr 19, 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
| Apr 18, 2024 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | - |
| Apr 17, 2024 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | 13 |
| Apr 16, 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
| Apr 15, 2024 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | - |
| Apr 12, 2024 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | - |
| Apr 11, 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
| Apr 10, 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
| Apr 09, 2024 | 1,174.25 | 1,174.25 | 1,170.50 | 1,170.50 | 1,170.50 | 4 |
| Apr 08, 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
| Apr 05, 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - |
| Apr 04, 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
| Apr 03, 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| Apr 02, 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| Apr 01, 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | - |
| Mar 28, 2024 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | - |
| Mar 27, 2024 | 1,161.25 | 1,161.25 | 1,161.25 | 1,161.25 | 1,161.25 | 1 |
| Mar 26, 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| Mar 25, 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
| Mar 22, 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
| Mar 21, 2024 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1 |
| Mar 20, 2024 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | - |
| Mar 19, 2024 | 1,172.25 | 1,172.25 | 1,172.25 | 1,172.25 | 1,172.25 | - |
| Mar 18, 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
| Mar 15, 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
| Mar 14, 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| Mar 13, 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| Mar 12, 2024 | 1,164.75 | 1,176.50 | 1,164.75 | 1,176.50 | 1,176.50 | 2 |
| Mar 11, 2024 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | - |
| Mar 08, 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
| Mar 07, 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
| Mar 06, 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
| Mar 05, 2024 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | - |
| Mar 04, 2024 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 2 |
| Mar 01, 2024 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
| Feb 29, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| Feb 28, 2024 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | - |
| Feb 27, 2024 | 1,144.75 | 1,144.75 | 1,129.75 | 1,129.75 | 1,129.75 | 4 |
| Feb 26, 2024 | 1,129.75 | 1,129.75 | 1,129.75 | 1,129.75 | 1,129.75 | - |
| Feb 23, 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 8 |
| Feb 22, 2024 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 5 |
| Feb 21, 2024 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | - |
| Feb 20, 2024 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 2 |
| Feb 16, 2024 | 1,142.25 | 1,142.25 | 1,142.25 | 1,142.25 | 1,142.25 | 18 |
| Feb 15, 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 55 |
| Feb 14, 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
| Feb 13, 2024 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | - |
| Feb 12, 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | - |
| Feb 09, 2024 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | - |
| Feb 08, 2024 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | 1,155.75 | - |
| Feb 07, 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | - |
| Feb 06, 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
| Feb 05, 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
| Feb 02, 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | - |
| Feb 01, 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
| Jan 31, 2024 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | - |
| Jan 30, 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
| Jan 29, 2024 | 1,160.25 | 1,164.00 | 1,160.25 | 1,160.25 | 1,160.25 | 3 |
| Jan 26, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3 |
| Jan 25, 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
| Jan 24, 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
| Jan 23, 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | - |
| Jan 22, 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| Jan 19, 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - |
| Jan 18, 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
| Jan 17, 2024 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | - |
| Jan 16, 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| Jan 12, 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
| Jan 11, 2024 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | - |
| Jan 10, 2024 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | - |
| Jan 09, 2024 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | - |
| Jan 08, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
| Jan 05, 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
| Jan 04, 2024 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | - |
| Jan 03, 2024 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | - |
| Jan 02, 2024 | 1,199.25 | 1,199.25 | 1,199.25 | 1,199.25 | 1,199.25 | - |
| Dec 29, 2023 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | - |
| Dec 28, 2023 | 1,233.25 | 1,233.25 | 1,233.25 | 1,233.25 | 1,233.25 | - |
| Dec 27, 2023 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | - |
| Dec 26, 2023 | 1,238.75 | 1,238.75 | 1,238.75 | 1,238.75 | 1,238.75 | - |
| Dec 22, 2023 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - |
| Dec 21, 2023 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | - |
| Dec 20, 2023 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | - |
| Dec 19, 2023 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | - |
| Dec 18, 2023 | 1,250.25 | 1,250.25 | 1,250.25 | 1,250.25 | 1,250.25 | - |
| Dec 15, 2023 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| Dec 14, 2023 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.