Soybean Futures,Mar-2025 (ZSH25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 08:11AM 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 09, 2024 | 1,221.00 | 1,226.75 | 1,217.00 | 1,217.00 | 1,217.00 | 644 |
| May 08, 2024 | 1,230.25 | 1,231.25 | 1,219.50 | 1,220.75 | 1,220.75 | 13,168 |
| May 07, 2024 | 1,223.00 | 1,235.25 | 1,217.75 | 1,233.25 | 1,233.25 | 13,168 |
| May 06, 2024 | 1,205.50 | 1,227.75 | 1,201.25 | 1,225.25 | 1,225.25 | 13,614 |
| May 03, 2024 | 1,195.00 | 1,208.50 | 1,195.00 | 1,207.75 | 1,207.75 | 13,695 |
| May 02, 2024 | 1,178.00 | 1,199.25 | 1,178.00 | 1,197.00 | 1,197.00 | 9,345 |
| May 01, 2024 | 1,169.00 | 1,178.00 | 1,166.50 | 1,177.50 | 1,177.50 | 2,005 |
| Apr 30, 2024 | 1,189.00 | 1,189.50 | 1,168.50 | 1,171.75 | 1,171.75 | 5,119 |
| Apr 29, 2024 | 1,185.00 | 1,195.25 | 1,183.50 | 1,188.75 | 1,188.75 | 5,862 |
| Apr 26, 2024 | 1,184.50 | 1,187.50 | 1,180.00 | 1,185.75 | 1,185.75 | 3,636 |
| Apr 25, 2024 | 1,183.00 | 1,188.75 | 1,173.25 | 1,185.00 | 1,185.00 | 4,730 |
| Apr 24, 2024 | 1,182.25 | 1,189.25 | 1,181.25 | 1,183.00 | 1,183.00 | 4,593 |
| Apr 23, 2024 | 1,182.25 | 1,190.50 | 1,179.75 | 1,184.00 | 1,184.00 | 4,370 |
| Apr 22, 2024 | 1,171.50 | 1,185.75 | 1,167.25 | 1,182.00 | 1,182.00 | 4,488 |
| Apr 19, 2024 | 1,161.75 | 1,176.00 | 1,160.25 | 1,172.50 | 1,172.50 | 6,213 |
| Apr 18, 2024 | 1,171.00 | 1,172.00 | 1,161.75 | 1,162.75 | 1,162.75 | 4,513 |
| Apr 17, 2024 | 1,169.50 | 1,176.75 | 1,165.50 | 1,173.25 | 1,173.25 | 4,021 |
| Apr 16, 2024 | 1,178.00 | 1,184.00 | 1,169.00 | 1,170.75 | 1,170.75 | 6,223 |
| Apr 15, 2024 | 1,186.00 | 1,188.50 | 1,175.00 | 1,180.00 | 1,180.00 | 2,662 |
| Apr 12, 2024 | 1,177.50 | 1,193.50 | 1,174.00 | 1,187.50 | 1,187.50 | 5,907 |
| Apr 11, 2024 | 1,182.25 | 1,184.25 | 1,169.75 | 1,178.50 | 1,178.50 | 3,803 |
| Apr 10, 2024 | 1,188.75 | 1,194.25 | 1,180.00 | 1,183.00 | 1,183.00 | 3,323 |
| Apr 09, 2024 | 1,194.75 | 1,198.75 | 1,189.50 | 1,190.00 | 1,190.00 | 3,023 |
| Apr 08, 2024 | 1,196.75 | 1,199.00 | 1,191.75 | 1,195.50 | 1,195.50 | 3,150 |
| Apr 05, 2024 | 1,193.50 | 1,201.00 | 1,191.75 | 1,196.50 | 1,196.50 | 4,651 |
| Apr 04, 2024 | 1,195.50 | 1,200.25 | 1,189.50 | 1,197.25 | 1,197.25 | 3,706 |
| Apr 03, 2024 | 1,189.75 | 1,201.25 | 1,186.25 | 1,197.00 | 1,197.00 | 8,138 |
| Apr 02, 2024 | 1,190.00 | 1,202.75 | 1,184.50 | 1,188.75 | 1,188.75 | 4,686 |
| Apr 01, 2024 | 1,197.50 | 1,200.50 | 1,187.25 | 1,191.00 | 1,191.00 | 3,651 |
| Mar 28, 2024 | 1,185.00 | 1,199.50 | 1,173.50 | 1,194.50 | 1,194.50 | 9,362 |
| Mar 27, 2024 | 1,190.50 | 1,192.75 | 1,185.50 | 1,187.25 | 1,187.25 | 2,581 |
| Mar 26, 2024 | 1,200.25 | 1,200.25 | 1,193.25 | 1,194.50 | 1,194.50 | 2,881 |
| Mar 25, 2024 | 1,191.00 | 1,203.25 | 1,184.50 | 1,201.75 | 1,201.75 | 3,265 |
| Mar 22, 2024 | 1,205.00 | 1,205.00 | 1,188.00 | 1,190.50 | 1,190.50 | 2,376 |
| Mar 21, 2024 | 1,203.00 | 1,218.00 | 1,200.25 | 1,207.00 | 1,207.00 | 4,187 |
| Mar 20, 2024 | 1,190.00 | 1,205.00 | 1,188.00 | 1,204.25 | 1,204.25 | 6,767 |
| Mar 19, 2024 | 1,187.75 | 1,191.50 | 1,182.50 | 1,189.00 | 1,189.00 | 2,823 |
| Mar 18, 2024 | 1,195.75 | 1,202.00 | 1,186.00 | 1,187.25 | 1,187.25 | 2,163 |
| Mar 15, 2024 | 1,191.50 | 1,197.00 | 1,181.75 | 1,196.25 | 1,196.25 | 3,153 |
| Mar 14, 2024 | 1,190.75 | 1,203.25 | 1,189.25 | 1,192.75 | 1,192.75 | 4,650 |
| Mar 13, 2024 | 1,189.75 | 1,193.25 | 1,181.75 | 1,192.25 | 1,192.25 | 2,114 |
| Mar 12, 2024 | 1,179.50 | 1,193.50 | 1,176.50 | 1,193.50 | 1,193.50 | 2,319 |
| Mar 11, 2024 | 1,180.00 | 1,182.75 | 1,173.25 | 1,179.25 | 1,179.25 | 1,717 |
| Mar 08, 2024 | 1,160.75 | 1,180.50 | 1,154.25 | 1,180.25 | 1,180.25 | 4,789 |
| Mar 07, 2024 | 1,151.00 | 1,163.00 | 1,151.00 | 1,161.00 | 1,161.00 | 3,996 |
| Mar 06, 2024 | 1,152.00 | 1,156.00 | 1,147.00 | 1,151.50 | 1,151.50 | 2,344 |
| Mar 05, 2024 | 1,155.00 | 1,156.50 | 1,149.00 | 1,153.00 | 1,153.00 | 1,610 |
| Mar 04, 2024 | 1,149.25 | 1,158.75 | 1,149.25 | 1,154.50 | 1,154.50 | 2,166 |
| Mar 01, 2024 | 1,140.00 | 1,150.00 | 1,138.25 | 1,148.75 | 1,148.75 | 4,070 |
| Feb 29, 2024 | 1,143.75 | 1,150.00 | 1,135.50 | 1,141.75 | 1,141.75 | 2,998 |
| Feb 28, 2024 | 1,140.50 | 1,147.75 | 1,135.50 | 1,143.75 | 1,143.75 | 2,538 |
| Feb 27, 2024 | 1,139.25 | 1,154.25 | 1,137.75 | 1,140.00 | 1,140.00 | 2,898 |
| Feb 26, 2024 | 1,141.25 | 1,144.00 | 1,134.50 | 1,140.00 | 1,140.00 | 896 |
| Feb 23, 2024 | 1,148.75 | 1,152.50 | 1,138.75 | 1,141.25 | 1,141.25 | 1,412 |
| Feb 22, 2024 | 1,157.25 | 1,161.75 | 1,144.50 | 1,144.75 | 1,144.75 | 1,503 |
| Feb 21, 2024 | 1,165.75 | 1,165.75 | 1,153.75 | 1,155.25 | 1,155.25 | 627 |
| Feb 20, 2024 | 1,159.25 | 1,169.50 | 1,159.25 | 1,166.75 | 1,166.75 | 1,081 |
| Feb 16, 2024 | 1,150.25 | 1,158.00 | 1,149.75 | 1,157.00 | 1,157.00 | 635 |
| Feb 15, 2024 | 1,158.50 | 1,159.75 | 1,146.50 | 1,149.25 | 1,149.25 | 1,262 |
| Feb 14, 2024 | 1,170.75 | 1,174.00 | 1,161.00 | 1,162.25 | 1,162.25 | 1,012 |
| Feb 13, 2024 | 1,171.25 | 1,177.25 | 1,169.00 | 1,171.25 | 1,171.25 | 602 |
| Feb 12, 2024 | 1,172.00 | 1,178.75 | 1,172.00 | 1,175.25 | 1,175.25 | 369 |
| Feb 09, 2024 | 1,181.50 | 1,181.50 | 1,170.00 | 1,170.75 | 1,170.75 | 1,197 |
| Feb 08, 2024 | 1,176.75 | 1,187.50 | 1,172.00 | 1,180.75 | 1,180.75 | 1,922 |
| Feb 07, 2024 | 1,185.00 | 1,185.00 | 1,170.50 | 1,178.25 | 1,178.25 | 1,085 |
| Feb 06, 2024 | 1,181.75 | 1,188.25 | 1,181.75 | 1,185.00 | 1,185.00 | 776 |
| Feb 05, 2024 | 1,176.00 | 1,184.50 | 1,173.50 | 1,184.00 | 1,184.00 | 655 |
| Feb 02, 2024 | 1,193.00 | 1,197.25 | 1,178.50 | 1,178.75 | 1,178.75 | 723 |
| Feb 01, 2024 | 1,202.75 | 1,205.50 | 1,191.25 | 1,193.50 | 1,193.50 | 922 |
| Jan 31, 2024 | 1,206.00 | 1,207.50 | 1,196.50 | 1,207.50 | 1,207.50 | 445 |
| Jan 30, 2024 | 1,186.25 | 1,206.00 | 1,186.25 | 1,206.00 | 1,206.00 | 721 |
| Jan 29, 2024 | 1,194.50 | 1,194.50 | 1,183.25 | 1,190.75 | 1,190.75 | 1,010 |
| Jan 26, 2024 | 1,205.75 | 1,205.75 | 1,191.00 | 1,193.00 | 1,193.00 | 526 |
| Jan 25, 2024 | 1,214.50 | 1,214.75 | 1,199.50 | 1,203.00 | 1,203.00 | 497 |
| Jan 24, 2024 | 1,211.00 | 1,215.00 | 1,210.50 | 1,213.75 | 1,213.75 | 226 |
| Jan 23, 2024 | 1,203.50 | 1,212.50 | 1,202.25 | 1,212.50 | 1,212.50 | 343 |
| Jan 22, 2024 | 1,200.75 | 1,204.25 | 1,193.25 | 1,204.00 | 1,204.00 | 1,047 |
| Jan 19, 2024 | 1,199.00 | 1,206.00 | 1,195.75 | 1,197.00 | 1,197.00 | 505 |
| Jan 18, 2024 | 1,197.50 | 1,203.00 | 1,191.25 | 1,197.25 | 1,197.25 | 1,147 |
| Jan 17, 2024 | 1,207.75 | 1,207.75 | 1,195.50 | 1,196.25 | 1,196.25 | 278 |
| Jan 16, 2024 | 1,209.50 | 1,218.50 | 1,204.25 | 1,208.75 | 1,208.75 | 383 |
| Jan 12, 2024 | 1,220.50 | 1,220.50 | 1,194.50 | 1,209.50 | 1,209.50 | 1,060 |
| Jan 11, 2024 | 1,212.25 | 1,222.50 | 1,212.25 | 1,213.75 | 1,213.75 | 303 |
| Jan 10, 2024 | 1,210.50 | 1,216.25 | 1,208.75 | 1,212.00 | 1,212.00 | 353 |
| Jan 09, 2024 | 1,211.75 | 1,215.75 | 1,205.00 | 1,215.25 | 1,215.25 | 414 |
| Jan 08, 2024 | 1,212.00 | 1,213.00 | 1,200.50 | 1,209.00 | 1,209.00 | 432 |
| Jan 05, 2024 | 1,219.25 | 1,220.50 | 1,213.50 | 1,214.25 | 1,214.25 | 88 |
| Jan 04, 2024 | 1,228.00 | 1,230.00 | 1,225.00 | 1,226.50 | 1,226.50 | 69 |
| Jan 03, 2024 | 1,227.75 | 1,234.50 | 1,225.50 | 1,231.00 | 1,231.00 | 178 |
| Jan 02, 2024 | 1,240.00 | 1,240.00 | 1,223.50 | 1,228.50 | 1,228.50 | 404 |
| Dec 29, 2023 | 1,261.00 | 1,261.00 | 1,249.25 | 1,251.00 | 1,251.00 | 134 |
| Dec 28, 2023 | 1,268.75 | 1,273.00 | 1,261.25 | 1,263.50 | 1,263.50 | 138 |
| Dec 27, 2023 | 1,264.00 | 1,269.75 | 1,261.25 | 1,269.75 | 1,269.75 | 206 |
| Dec 26, 2023 | 1,271.50 | 1,271.50 | 1,270.75 | 1,270.75 | 1,270.75 | 7 |
| Dec 22, 2023 | 1,262.75 | 1,264.00 | 1,262.75 | 1,263.50 | 1,263.50 | 27 |
| Dec 21, 2023 | 1,259.50 | 1,262.75 | 1,258.50 | 1,258.50 | 1,258.50 | 97 |
| Dec 20, 2023 | 1,263.75 | 1,269.00 | 1,263.75 | 1,269.00 | 1,269.00 | 205 |
| Dec 19, 2023 | 1,276.25 | 1,277.75 | 1,274.75 | 1,275.00 | 1,275.00 | 206 |
| Dec 18, 2023 | 1,281.75 | 1,287.75 | 1,275.50 | 1,287.75 | 1,287.75 | 148 |
| Dec 15, 2023 | 1,282.00 | 1,282.00 | 1,270.50 | 1,279.75 | 1,279.75 | 108 |
| *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.