Canada markets open in 5 hours 54 minutes

Soybean Futures,May-2025 (ZSK25.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,225.25+2.00 (+0.16%)
As of 02:58AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241,223.251,228.751,222.251,225.251,225.25218
May 08, 20241,232.501,232.751,222.251,223.251,223.253,887
May 07, 20241,223.751,236.501,218.751,235.001,235.003,887
May 06, 20241,208.001,228.751,203.251,226.251,226.254,057
May 03, 20241,199.501,210.001,199.001,209.501,209.504,028
May 02, 20241,185.501,202.001,184.251,199.501,199.502,749
May 01, 20241,173.751,182.501,172.001,181.751,181.75364
Apr 30, 20241,190.001,194.001,173.751,176.751,176.751,402
Apr 29, 20241,190.751,200.001,189.001,193.251,193.251,195
Apr 26, 20241,188.251,192.251,184.001,190.751,190.751,592
Apr 25, 20241,180.501,192.251,177.251,188.751,188.751,910
Apr 24, 20241,185.251,192.251,185.001,186.001,186.001,364
Apr 23, 20241,188.001,192.751,182.751,187.251,187.251,684
Apr 22, 20241,177.751,188.751,172.001,185.751,185.751,251
Apr 19, 20241,166.001,180.501,166.001,176.251,176.251,910
Apr 18, 20241,170.001,176.251,166.751,168.001,168.001,880
Apr 17, 20241,174.001,180.501,170.751,177.751,177.751,690
Apr 16, 20241,182.001,187.751,173.751,175.751,175.751,434
Apr 15, 20241,189.751,191.501,179.251,184.251,184.251,589
Apr 12, 20241,182.751,197.251,178.001,190.751,190.751,612
Apr 11, 20241,185.501,187.251,174.251,182.751,182.751,645
Apr 10, 20241,191.251,195.001,183.501,186.751,186.752,105
Apr 09, 20241,196.001,201.001,192.001,193.001,193.001,491
Apr 08, 20241,199.001,201.251,194.751,198.501,198.50938
Apr 05, 20241,199.251,203.251,195.001,199.751,199.751,249
Apr 04, 20241,200.501,202.751,194.251,201.001,201.00815
Apr 03, 20241,192.251,204.501,189.251,200.251,200.251,686
Apr 02, 20241,195.001,205.001,188.501,192.251,192.251,835
Apr 01, 20241,197.251,202.751,190.751,193.001,193.00780
Mar 28, 20241,186.751,201.501,176.001,196.501,196.502,809
Mar 27, 20241,192.001,193.251,186.501,188.251,188.25496
Mar 26, 20241,200.001,201.251,195.001,195.251,195.25918
Mar 25, 20241,192.751,204.251,186.501,202.751,202.75932
Mar 22, 20241,204.001,204.001,190.751,192.001,192.00552
Mar 21, 20241,204.751,219.751,202.001,208.251,208.251,458
Mar 20, 20241,191.001,207.001,189.751,206.501,206.502,670
Mar 19, 20241,188.501,193.251,185.001,191.751,191.75721
Mar 18, 20241,198.001,203.751,188.751,189.751,189.75380
Mar 15, 20241,192.001,199.251,184.001,198.001,198.00768
Mar 14, 20241,193.001,204.001,191.001,194.751,194.751,132
Mar 13, 20241,192.001,195.001,184.001,194.251,194.25830
Mar 12, 20241,181.001,194.751,178.001,194.751,194.75779
Mar 11, 20241,183.001,184.001,175.251,181.001,181.00553
Mar 08, 20241,166.501,182.251,157.001,181.751,181.753,443
Mar 07, 20241,153.501,165.251,153.251,162.751,162.751,553
Mar 06, 20241,157.501,157.501,150.751,154.251,154.25788
Mar 05, 20241,157.001,159.501,152.251,155.751,155.75657
Mar 04, 20241,150.251,161.501,150.251,157.751,157.75638
Mar 01, 20241,143.501,152.501,141.751,151.751,151.751,057
Feb 29, 20241,146.001,153.501,139.251,144.751,144.75899
Feb 28, 20241,148.001,151.001,140.001,147.001,147.00500
Feb 27, 20241,152.001,157.001,141.251,143.001,143.00928
Feb 26, 20241,144.001,146.251,137.001,143.251,143.25336
Feb 23, 20241,153.001,154.501,142.501,144.751,144.75536
Feb 22, 20241,159.001,165.001,147.501,148.001,148.001,250
Feb 21, 20241,167.751,167.751,157.251,159.251,159.25314
Feb 20, 20241,157.501,171.251,157.501,168.751,168.75308
Feb 16, 20241,151.001,159.751,151.001,159.001,159.00424
Feb 15, 20241,158.751,161.251,149.251,151.251,151.25670
Feb 14, 20241,168.001,172.501,164.001,164.001,164.00162
Feb 13, 20241,177.501,177.501,171.001,173.251,173.25251
Feb 12, 20241,174.751,179.751,174.751,177.251,177.25140
Feb 09, 20241,174.751,179.751,172.001,172.751,172.75658
Feb 08, 20241,178.501,188.751,175.751,183.501,183.50540
Feb 07, 20241,179.501,185.001,173.001,180.501,180.50462
Feb 06, 20241,187.001,187.001,183.501,186.751,186.75115
Feb 05, 20241,183.001,185.751,176.001,185.751,185.75156
Feb 02, 20241,195.001,198.001,180.751,181.001,181.00432
Feb 01, 20241,204.501,204.501,194.001,196.251,196.25325
Jan 31, 20241,200.001,209.751,199.501,209.751,209.75123
Jan 30, 20241,194.751,208.001,194.001,208.001,208.00152
Jan 29, 20241,195.251,195.251,188.751,193.751,193.75363
Jan 26, 20241,203.001,203.001,193.001,195.001,195.00277
Jan 25, 20241,209.001,209.001,202.001,205.001,205.00188
Jan 24, 20241,214.001,216.251,214.001,215.751,215.75104
Jan 23, 20241,204.751,214.501,204.751,214.501,214.5077
Jan 22, 20241,194.751,206.501,194.751,206.501,206.50365
Jan 19, 20241,201.501,206.501,197.251,198.751,198.75281
Jan 18, 20241,199.251,205.751,194.001,198.501,198.50929
Jan 17, 20241,207.501,207.501,198.751,198.751,198.75252
Jan 16, 20241,221.001,221.001,206.751,210.751,210.75268
Jan 12, 20241,211.501,214.001,199.001,212.251,212.25817
Jan 11, 20241,217.501,218.501,216.251,216.251,216.25121
Jan 10, 20241,213.751,215.501,213.501,214.751,214.75150
Jan 09, 20241,216.501,217.501,210.501,217.501,217.50211
Jan 08, 20241,214.001,214.751,204.251,211.501,211.50149
Jan 05, 20241,225.501,225.501,216.251,216.251,216.2565
Jan 04, 20241,228.001,228.501,228.001,228.251,228.2549
Jan 03, 20241,230.501,235.251,230.501,232.751,232.7576
Jan 02, 20241,249.751,249.751,226.751,230.501,230.50168
Dec 29, 20231,264.251,264.251,251.001,252.501,252.50249
Dec 28, 20231,265.001,265.751,264.251,265.751,265.7565
Dec 27, 20231,263.001,270.751,263.001,270.751,270.7522
Dec 26, 20231,272.751,272.751,271.251,272.001,272.009
Dec 22, 20231,265.001,265.001,265.001,265.001,265.0024
Dec 21, 20231,260.001,263.501,259.751,259.751,259.7569
Dec 20, 20231,273.751,274.001,270.001,270.001,270.0063
Dec 19, 20231,276.001,276.001,276.001,276.001,276.0062
Dec 18, 20231,283.751,288.001,283.501,288.001,288.0037
Dec 15, 20231,277.001,280.501,275.001,280.501,280.5054
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...