Canada markets open in 8 hours 18 minutes

Soybean Futures,May-2026 (ZSK26.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,140.50-47.50 (-4.00%)
As of 12:19PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241,202.251,202.251,202.251,202.251,202.251
May 07, 20241,212.501,212.501,212.501,212.501,212.501
May 06, 20241,203.001,203.001,203.001,203.001,203.00-
May 03, 20241,186.751,186.751,186.751,186.751,186.75-
May 02, 20241,179.501,179.501,179.501,179.501,179.50-
May 01, 20241,165.001,165.001,165.001,165.001,165.00-
Apr 30, 20241,160.001,160.001,160.001,160.001,160.00-
Apr 29, 20241,175.251,175.251,175.251,175.251,175.25-
Apr 26, 20241,173.001,173.001,173.001,173.001,173.002
Apr 25, 20241,170.001,170.001,170.001,170.001,170.00-
Apr 24, 20241,167.751,167.751,167.751,167.751,167.75-
Apr 23, 20241,168.001,168.001,168.001,168.001,168.00-
Apr 22, 20241,167.251,167.251,167.251,167.251,167.25-
Apr 19, 20241,158.251,158.251,158.251,158.251,158.25-
Apr 18, 20241,150.501,150.501,150.501,150.501,150.50-
Apr 17, 20241,157.251,157.251,157.251,157.251,157.25-
Apr 16, 20241,155.501,155.501,155.501,155.501,155.50-
Apr 15, 20241,162.001,162.001,162.001,162.001,162.00-
Apr 12, 20241,167.751,167.751,167.751,167.751,167.75-
Apr 11, 20241,160.751,160.751,160.751,160.751,160.75-
Apr 10, 20241,165.751,165.751,165.751,165.751,165.75-
Apr 09, 20241,171.751,171.751,171.751,171.751,171.753
Apr 08, 20241,175.751,175.751,175.751,175.751,175.75-
Apr 05, 20241,176.501,176.501,176.501,176.501,176.50-
Apr 04, 20241,181.001,181.001,181.001,181.001,181.00-
Apr 03, 20241,179.751,179.751,179.751,179.751,179.75-
Apr 02, 20241,173.251,173.251,173.251,173.251,173.25-
Apr 01, 20241,172.501,172.501,172.501,172.501,172.50-
Mar 28, 20241,173.751,173.751,173.751,173.751,173.75-
Mar 27, 20241,164.001,164.001,164.001,164.001,164.00-
Mar 26, 20241,171.751,171.751,171.751,171.751,171.75-
Mar 25, 20241,180.001,180.001,180.001,180.001,180.00-
Mar 22, 20241,172.001,172.001,172.001,172.001,172.00-
Mar 21, 20241,188.001,188.001,188.001,188.001,188.00-
Mar 20, 20241,187.251,187.251,187.251,187.251,187.25-
Mar 19, 20241,174.751,174.751,174.751,174.751,174.75-
Mar 18, 20241,173.501,173.501,173.501,173.501,173.50-
Mar 15, 20241,181.751,181.751,181.751,181.751,181.75-
Mar 14, 20241,179.251,179.251,179.251,179.251,179.25-
Mar 13, 20241,179.501,179.501,179.501,179.501,179.50-
Mar 12, 20241,179.751,179.751,179.751,179.751,179.75-
Mar 11, 20241,165.501,165.501,165.501,165.501,165.50-
Mar 08, 20241,166.501,166.501,166.501,166.501,166.50-
Mar 07, 20241,150.501,150.501,150.501,150.501,150.50-
Mar 06, 20241,143.251,143.251,143.251,143.251,143.25-
Mar 05, 20241,145.251,145.251,145.251,145.251,145.25-
Mar 04, 20241,146.501,146.501,146.501,146.501,146.50-
Mar 01, 20241,141.251,141.251,141.251,141.251,141.25-
Feb 29, 20241,134.001,134.001,134.001,134.001,134.00-
Feb 28, 20241,136.001,136.001,136.001,136.001,136.00-
Feb 27, 20241,132.751,132.751,132.751,132.751,132.75-
Feb 26, 20241,132.751,132.751,132.751,132.751,132.75-
Feb 23, 20241,135.501,135.501,135.501,135.501,135.50-
Feb 22, 20241,140.501,140.501,136.751,136.751,136.756
Feb 21, 20241,144.001,144.001,144.001,144.001,144.00-
Feb 20, 20241,152.251,152.251,152.251,152.251,152.25-
Feb 16, 20241,142.001,144.251,142.001,144.251,144.2542
Feb 15, 20241,139.001,139.001,139.001,139.001,139.0031
Feb 14, 20241,140.751,140.751,140.751,140.751,140.75-
Feb 13, 20241,145.001,145.001,145.001,145.001,145.00-
Feb 12, 20241,148.751,148.751,148.751,148.751,148.75-
Feb 09, 20241,142.001,142.001,142.001,142.001,142.00-
Feb 08, 20241,152.501,152.501,152.501,152.501,152.50-
Feb 07, 20241,146.501,146.501,146.501,146.501,146.50-
Feb 06, 20241,148.751,148.751,148.751,148.751,148.75-
Feb 05, 20241,150.251,150.251,150.251,150.251,150.25-
Feb 02, 20241,148.501,148.501,148.501,148.501,148.50-
Feb 01, 20241,156.751,156.751,156.751,156.751,156.75-
Jan 31, 20241,168.751,168.751,168.751,168.751,168.75-
Jan 30, 20241,167.251,167.251,167.251,167.251,167.25-
Jan 29, 20241,154.751,154.751,154.751,154.751,154.75-
Jan 26, 20241,154.501,154.501,154.501,154.501,154.50-
Jan 25, 20241,165.501,165.501,165.501,165.501,165.50-
Jan 24, 20241,172.251,172.251,172.251,172.251,172.25-
Jan 23, 20241,171.001,171.001,171.001,171.001,171.00-
Jan 22, 20241,164.751,164.751,164.751,164.751,164.75-
Jan 19, 20241,157.501,157.501,157.501,157.501,157.50-
Jan 18, 20241,157.001,157.001,157.001,157.001,157.00-
Jan 17, 20241,160.751,160.751,160.751,160.751,160.75-
Jan 16, 20241,171.501,171.501,171.501,171.501,171.50-
Jan 12, 20241,173.501,173.501,173.501,173.501,173.50-
Jan 11, 20241,176.251,176.251,176.251,176.251,176.25-
Jan 10, 20241,177.001,177.001,177.001,177.001,177.00-
Jan 09, 20241,178.751,178.751,178.751,178.751,178.75-
Jan 08, 20241,172.501,172.501,172.501,172.501,172.50-
Jan 05, 20241,176.001,176.001,176.001,176.001,176.00-
Jan 04, 20241,189.251,189.251,189.251,189.251,189.25-
Jan 03, 20241,189.501,189.501,189.501,189.501,189.50-
Jan 02, 20241,188.251,188.251,188.251,188.251,188.25-
Dec 29, 20231,210.501,210.501,210.501,210.501,210.50-
Dec 28, 20231,222.001,222.001,222.001,222.001,222.00-
Dec 27, 20231,226.001,226.001,226.001,226.001,226.00-
Dec 26, 20231,227.501,227.501,227.501,227.501,227.50-
Dec 22, 20231,219.751,219.751,219.751,219.751,219.75-
Dec 21, 20231,211.751,211.751,211.751,211.751,211.75-
Dec 20, 20231,219.751,219.751,219.751,219.751,219.75-
Dec 19, 20231,225.251,225.251,225.251,225.251,225.25-
Dec 18, 20231,238.501,238.501,238.501,238.501,238.50-
Dec 15, 20231,233.251,233.251,233.251,233.251,233.25-
Dec 14, 20231,237.001,237.001,237.001,237.001,237.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...