Soybean Futures,May-2024 (ZSK24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 06:17AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1,164.75 | 1,165.25 | 1,158.00 | 1,159.75 | 1,159.75 | 5,682 |
| Apr 24, 2024 | 1,166.50 | 1,177.50 | 1,164.00 | 1,166.00 | 1,166.00 | 112,266 |
| Apr 23, 2024 | 1,161.00 | 1,169.00 | 1,158.00 | 1,167.50 | 1,167.50 | 112,266 |
| Apr 22, 2024 | 1,147.75 | 1,167.00 | 1,144.50 | 1,161.00 | 1,161.00 | 107,395 |
| Apr 19, 2024 | 1,134.00 | 1,153.00 | 1,131.75 | 1,150.50 | 1,150.50 | 124,590 |
| Apr 18, 2024 | 1,149.00 | 1,149.75 | 1,133.00 | 1,134.25 | 1,134.25 | 109,349 |
| Apr 17, 2024 | 1,145.00 | 1,155.25 | 1,141.75 | 1,149.50 | 1,149.50 | 104,230 |
| Apr 16, 2024 | 1,157.25 | 1,163.00 | 1,143.25 | 1,145.00 | 1,145.00 | 148,376 |
| Apr 15, 2024 | 1,173.25 | 1,176.00 | 1,155.50 | 1,158.25 | 1,158.25 | 134,465 |
| Apr 12, 2024 | 1,158.50 | 1,179.75 | 1,154.00 | 1,174.00 | 1,174.00 | 160,130 |
| Apr 11, 2024 | 1,163.75 | 1,166.25 | 1,151.00 | 1,159.25 | 1,159.25 | 163,734 |
| Apr 10, 2024 | 1,174.75 | 1,180.75 | 1,163.00 | 1,164.75 | 1,164.75 | 156,535 |
| Apr 09, 2024 | 1,181.50 | 1,184.25 | 1,172.00 | 1,174.50 | 1,174.50 | 167,029 |
| Apr 08, 2024 | 1,187.75 | 1,193.25 | 1,180.50 | 1,181.50 | 1,181.50 | 159,389 |
| Apr 05, 2024 | 1,178.00 | 1,190.75 | 1,173.00 | 1,185.00 | 1,185.00 | 162,613 |
| Apr 04, 2024 | 1,182.25 | 1,186.75 | 1,170.25 | 1,180.00 | 1,180.00 | 119,935 |
| Apr 03, 2024 | 1,175.50 | 1,186.75 | 1,168.50 | 1,182.25 | 1,182.25 | 160,346 |
| Apr 02, 2024 | 1,185.50 | 1,199.75 | 1,171.00 | 1,174.00 | 1,174.00 | 173,481 |
| Apr 01, 2024 | 1,196.25 | 1,201.75 | 1,181.50 | 1,185.75 | 1,185.75 | 104,397 |
| Mar 28, 2024 | 1,191.75 | 1,199.50 | 1,177.00 | 1,191.50 | 1,191.50 | 160,360 |
| Mar 27, 2024 | 1,196.75 | 1,198.00 | 1,189.50 | 1,192.50 | 1,192.50 | 104,399 |
| Mar 26, 2024 | 1,207.50 | 1,208.00 | 1,197.75 | 1,199.00 | 1,199.00 | 119,009 |
| Mar 25, 2024 | 1,194.00 | 1,210.00 | 1,188.50 | 1,209.25 | 1,209.25 | 106,767 |
| Mar 22, 2024 | 1,211.00 | 1,211.25 | 1,189.25 | 1,192.50 | 1,192.50 | 121,895 |
| Mar 21, 2024 | 1,209.00 | 1,226.75 | 1,204.00 | 1,212.00 | 1,212.00 | 150,049 |
| Mar 20, 2024 | 1,185.50 | 1,211.75 | 1,183.50 | 1,209.50 | 1,209.50 | 161,255 |
| Mar 19, 2024 | 1,188.00 | 1,192.25 | 1,181.00 | 1,185.50 | 1,185.50 | 103,620 |
| Mar 18, 2024 | 1,198.50 | 1,206.00 | 1,186.75 | 1,187.75 | 1,187.75 | 97,550 |
| Mar 15, 2024 | 1,194.50 | 1,200.00 | 1,183.50 | 1,198.25 | 1,198.25 | 117,888 |
| Mar 14, 2024 | 1,196.00 | 1,217.50 | 1,191.50 | 1,195.25 | 1,195.25 | 164,064 |
| Mar 13, 2024 | 1,192.25 | 1,199.25 | 1,182.75 | 1,196.75 | 1,196.75 | 127,499 |
| Mar 12, 2024 | 1,179.00 | 1,196.50 | 1,175.75 | 1,196.00 | 1,196.00 | 143,451 |
| Mar 11, 2024 | 1,185.25 | 1,189.25 | 1,175.00 | 1,179.25 | 1,179.25 | 129,942 |
| Mar 08, 2024 | 1,165.00 | 1,185.00 | 1,153.75 | 1,184.00 | 1,184.00 | 192,517 |
| Mar 07, 2024 | 1,149.00 | 1,167.00 | 1,147.00 | 1,166.25 | 1,166.25 | 146,027 |
| Mar 06, 2024 | 1,149.25 | 1,153.50 | 1,140.25 | 1,148.25 | 1,148.25 | 102,488 |
| Mar 05, 2024 | 1,155.00 | 1,158.75 | 1,146.75 | 1,149.00 | 1,149.00 | 120,022 |
| Mar 04, 2024 | 1,152.25 | 1,165.75 | 1,151.00 | 1,155.00 | 1,155.00 | 112,791 |
| Mar 01, 2024 | 1,139.00 | 1,152.25 | 1,137.25 | 1,151.25 | 1,151.25 | 104,105 |
| Feb 29, 2024 | 1,144.75 | 1,148.75 | 1,128.50 | 1,140.75 | 1,140.75 | 142,367 |
| Feb 28, 2024 | 1,141.50 | 1,151.50 | 1,134.00 | 1,145.25 | 1,145.25 | 129,923 |
| Feb 27, 2024 | 1,145.00 | 1,161.50 | 1,138.50 | 1,140.75 | 1,140.75 | 173,774 |
| Feb 26, 2024 | 1,145.00 | 1,151.00 | 1,133.50 | 1,145.25 | 1,145.25 | 161,757 |
| Feb 23, 2024 | 1,153.00 | 1,158.50 | 1,138.25 | 1,141.75 | 1,141.75 | 167,462 |
| Feb 22, 2024 | 1,165.00 | 1,172.00 | 1,151.75 | 1,152.50 | 1,152.50 | 143,433 |
| Feb 21, 2024 | 1,183.50 | 1,184.00 | 1,162.25 | 1,165.00 | 1,165.00 | 112,813 |
| Feb 20, 2024 | 1,180.00 | 1,192.00 | 1,177.25 | 1,183.50 | 1,183.50 | 104,278 |
| Feb 16, 2024 | 1,167.50 | 1,177.50 | 1,165.50 | 1,176.25 | 1,176.25 | 88,368 |
| Feb 15, 2024 | 1,174.25 | 1,179.50 | 1,164.25 | 1,166.00 | 1,166.00 | 102,716 |
| Feb 14, 2024 | 1,191.75 | 1,193.50 | 1,174.25 | 1,176.25 | 1,176.25 | 98,517 |
| Feb 13, 2024 | 1,196.00 | 1,201.25 | 1,188.75 | 1,191.75 | 1,191.75 | 101,073 |
| Feb 12, 2024 | 1,189.00 | 1,202.50 | 1,188.75 | 1,197.75 | 1,197.75 | 82,085 |
| Feb 09, 2024 | 1,201.00 | 1,204.25 | 1,188.25 | 1,190.00 | 1,190.00 | 85,814 |
| Feb 08, 2024 | 1,196.00 | 1,211.75 | 1,188.25 | 1,199.75 | 1,199.75 | 111,672 |
| Feb 07, 2024 | 1,207.50 | 1,211.00 | 1,188.75 | 1,197.50 | 1,197.50 | 89,086 |
| Feb 06, 2024 | 1,204.75 | 1,213.75 | 1,202.00 | 1,208.25 | 1,208.25 | 67,125 |
| Feb 05, 2024 | 1,199.75 | 1,207.00 | 1,190.00 | 1,204.75 | 1,204.75 | 71,101 |
| Feb 02, 2024 | 1,213.75 | 1,218.25 | 1,197.00 | 1,198.25 | 1,198.25 | 51,654 |
| Feb 01, 2024 | 1,231.75 | 1,232.00 | 1,210.75 | 1,213.75 | 1,213.75 | 58,113 |
| Jan 31, 2024 | 1,228.00 | 1,233.25 | 1,216.25 | 1,232.75 | 1,232.75 | 62,166 |
| Jan 30, 2024 | 1,204.25 | 1,230.00 | 1,199.00 | 1,227.75 | 1,227.75 | 66,484 |
| Jan 29, 2024 | 1,218.50 | 1,219.75 | 1,202.50 | 1,205.00 | 1,205.00 | 91,499 |
| Jan 26, 2024 | 1,230.25 | 1,237.75 | 1,215.50 | 1,216.25 | 1,216.25 | 47,352 |
| Jan 25, 2024 | 1,245.75 | 1,252.75 | 1,223.50 | 1,230.25 | 1,230.25 | 63,343 |
| Jan 24, 2024 | 1,246.75 | 1,252.50 | 1,242.75 | 1,246.50 | 1,246.50 | 61,451 |
| Jan 23, 2024 | 1,233.00 | 1,248.00 | 1,230.50 | 1,247.00 | 1,247.00 | 49,423 |
| Jan 22, 2024 | 1,225.75 | 1,234.50 | 1,219.50 | 1,233.00 | 1,233.00 | 39,810 |
| Jan 19, 2024 | 1,223.75 | 1,236.75 | 1,220.75 | 1,223.00 | 1,223.00 | 47,199 |
| Jan 18, 2024 | 1,219.25 | 1,226.75 | 1,212.75 | 1,224.25 | 1,224.25 | 47,402 |
| Jan 17, 2024 | 1,238.75 | 1,242.00 | 1,217.50 | 1,218.25 | 1,218.25 | 53,006 |
| Jan 16, 2024 | 1,238.00 | 1,249.25 | 1,232.25 | 1,238.50 | 1,238.50 | 53,381 |
| Jan 12, 2024 | 1,248.75 | 1,258.25 | 1,215.50 | 1,235.75 | 1,235.75 | 100,154 |
| Jan 11, 2024 | 1,247.50 | 1,259.75 | 1,245.75 | 1,248.00 | 1,248.00 | 44,236 |
| Jan 10, 2024 | 1,258.75 | 1,260.25 | 1,246.00 | 1,247.50 | 1,247.50 | 40,103 |
| Jan 09, 2024 | 1,255.00 | 1,261.50 | 1,244.25 | 1,258.75 | 1,258.75 | 43,087 |
| Jan 08, 2024 | 1,266.50 | 1,268.75 | 1,245.25 | 1,254.75 | 1,254.75 | 41,105 |
| Jan 05, 2024 | 1,276.25 | 1,279.75 | 1,263.00 | 1,264.25 | 1,264.25 | 32,256 |
| Jan 04, 2024 | 1,285.50 | 1,288.25 | 1,273.75 | 1,276.50 | 1,276.50 | 28,139 |
| Jan 03, 2024 | 1,280.50 | 1,288.50 | 1,274.00 | 1,285.00 | 1,285.00 | 38,108 |
| Jan 02, 2024 | 1,300.00 | 1,300.00 | 1,274.75 | 1,281.00 | 1,281.00 | 37,508 |
| Dec 29, 2023 | 1,321.00 | 1,326.50 | 1,306.25 | 1,307.25 | 1,307.25 | 26,218 |
| Dec 28, 2023 | 1,327.50 | 1,336.50 | 1,318.50 | 1,321.50 | 1,321.50 | 21,977 |
| Dec 27, 2023 | 1,326.25 | 1,331.00 | 1,318.50 | 1,329.50 | 1,329.50 | 23,972 |
| Dec 26, 2023 | 1,316.75 | 1,328.50 | 1,312.25 | 1,328.00 | 1,328.00 | 20,751 |
| Dec 22, 2023 | 1,312.50 | 1,320.25 | 1,309.75 | 1,316.75 | 1,316.75 | 20,042 |
| Dec 21, 2023 | 1,327.25 | 1,327.50 | 1,311.00 | 1,313.25 | 1,313.25 | 23,108 |
| Dec 20, 2023 | 1,333.00 | 1,338.00 | 1,321.50 | 1,326.75 | 1,326.75 | 38,916 |
| Dec 19, 2023 | 1,349.75 | 1,351.00 | 1,331.50 | 1,333.00 | 1,333.00 | 37,057 |
| Dec 18, 2023 | 1,347.00 | 1,351.50 | 1,334.25 | 1,350.75 | 1,350.75 | 28,368 |
| Dec 15, 2023 | 1,348.25 | 1,350.00 | 1,332.75 | 1,343.00 | 1,343.00 | 31,667 |
| Dec 14, 2023 | 1,344.00 | 1,350.75 | 1,336.50 | 1,345.25 | 1,345.25 | 23,493 |
| Dec 13, 2023 | 1,355.00 | 1,355.25 | 1,335.75 | 1,340.25 | 1,340.25 | 22,829 |
| Dec 12, 2023 | 1,365.00 | 1,371.25 | 1,351.00 | 1,356.00 | 1,356.00 | 28,524 |
| Dec 11, 2023 | 1,342.50 | 1,366.50 | 1,340.50 | 1,365.00 | 1,365.00 | 30,917 |
| Dec 08, 2023 | 1,350.00 | 1,360.75 | 1,332.75 | 1,337.25 | 1,337.25 | 29,689 |
| Dec 07, 2023 | 1,330.00 | 1,350.00 | 1,326.50 | 1,344.25 | 1,344.25 | 33,674 |
| Dec 06, 2023 | 1,346.00 | 1,349.50 | 1,329.50 | 1,330.00 | 1,330.00 | 33,926 |
| Dec 05, 2023 | 1,342.75 | 1,350.75 | 1,331.25 | 1,342.50 | 1,342.50 | 31,026 |
| Dec 04, 2023 | 1,358.00 | 1,363.50 | 1,340.25 | 1,342.00 | 1,342.00 | 33,976 |
| Dec 01, 2023 | 1,374.75 | 1,375.50 | 1,359.00 | 1,360.50 | 1,360.50 | 41,172 |
| *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.