Canada markets closed

Soybean Futures,Jul-2025 (ZSN25.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,215.00+10.00 (+0.83%)
At close: 02:19PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241,202.251,215.251,202.251,214.501,214.501,845
May 02, 20241,191.501,208.001,190.751,205.001,205.001,845
May 01, 20241,179.001,188.501,178.251,188.501,188.50380
Apr 30, 20241,199.251,199.501,179.751,183.251,183.25523
Apr 29, 20241,200.001,205.251,195.251,199.501,199.50279
Apr 26, 20241,194.251,198.251,191.001,196.751,196.75563
Apr 25, 20241,186.251,197.001,183.001,194.251,194.25636
Apr 24, 20241,193.001,197.751,189.751,192.001,192.00576
Apr 23, 20241,199.001,199.001,189.751,193.001,193.00623
Apr 22, 20241,181.501,195.001,180.251,192.001,192.00506
Apr 19, 20241,175.001,186.751,175.001,183.251,183.25616
Apr 18, 20241,181.501,181.501,173.251,174.751,174.75684
Apr 17, 20241,180.001,186.251,177.001,184.501,184.50391
Apr 16, 20241,193.251,193.251,179.751,182.501,182.50766
Apr 15, 20241,195.251,195.251,185.751,190.501,190.50289
Apr 12, 20241,189.501,201.501,189.501,196.501,196.50610
Apr 11, 20241,189.501,192.251,181.251,188.501,188.50447
Apr 10, 20241,196.001,196.001,191.001,192.001,192.00488
Apr 09, 20241,204.751,204.751,197.251,197.751,197.75526
Apr 08, 20241,205.001,205.001,200.001,203.501,203.50396
Apr 05, 20241,207.251,209.001,203.251,205.001,205.00377
Apr 04, 20241,207.751,208.251,200.751,206.501,206.50543
Apr 03, 20241,200.001,210.001,198.251,205.751,205.75670
Apr 02, 20241,200.001,209.501,193.251,197.751,197.75570
Apr 01, 20241,205.501,205.501,197.001,197.751,197.75338
Mar 28, 20241,188.751,206.001,179.751,200.751,200.75954
Mar 27, 20241,196.251,197.501,190.501,192.751,192.75254
Mar 26, 20241,201.501,205.751,200.001,200.001,200.00130
Mar 25, 20241,196.501,207.251,196.501,207.251,207.25174
Mar 22, 20241,213.001,213.001,195.751,196.751,196.75176
Mar 21, 20241,215.001,215.001,204.751,213.251,213.25645
Mar 20, 20241,204.001,212.501,203.001,212.251,212.25659
Mar 19, 20241,195.501,200.001,192.751,197.751,197.75671
Mar 18, 20241,207.501,207.501,195.001,195.751,195.75436
Mar 15, 20241,197.501,204.501,189.251,203.751,203.75418
Mar 14, 20241,197.501,209.001,196.751,200.501,200.50351
Mar 13, 20241,192.251,200.251,188.751,199.751,199.75535
Mar 12, 20241,185.501,200.251,184.251,199.751,199.75286
Mar 11, 20241,183.501,187.751,182.501,186.501,186.50255
Mar 08, 20241,172.251,188.001,163.251,187.251,187.251,324
Mar 07, 20241,165.501,171.751,163.501,168.501,168.50389
Mar 06, 20241,162.501,162.501,157.251,160.751,160.75203
Mar 05, 20241,163.251,164.001,160.251,162.001,162.00240
Mar 04, 20241,164.251,166.251,160.001,164.251,164.25200
Mar 01, 20241,150.251,158.251,148.001,157.751,157.75243
Feb 29, 20241,148.751,157.001,146.001,151.251,151.25289
Feb 28, 20241,147.501,156.751,147.251,153.501,153.50107
Feb 27, 20241,161.501,161.501,147.751,149.751,149.75265
Feb 26, 20241,154.001,154.001,143.751,150.001,150.00273
Feb 23, 20241,160.001,161.751,150.501,151.501,151.50512
Feb 22, 20241,169.501,169.501,155.001,155.001,155.00613
Feb 21, 20241,168.751,170.501,165.001,166.251,166.25137
Feb 20, 20241,171.501,176.001,171.501,176.001,176.00126
Feb 16, 20241,161.001,165.501,160.751,165.501,165.50160
Feb 15, 20241,164.001,164.751,156.501,158.251,158.25402
Feb 14, 20241,177.751,179.251,169.251,170.501,170.50119
Feb 13, 20241,181.001,183.001,179.751,179.751,179.75165
Feb 12, 20241,185.001,186.251,183.501,183.501,183.5030
Feb 09, 20241,186.751,186.751,178.501,179.251,179.25165
Feb 08, 20241,188.001,194.001,182.501,190.251,190.25481
Feb 07, 20241,181.001,190.751,181.001,187.001,187.00477
Feb 06, 20241,191.251,192.001,190.251,192.001,192.0027
Feb 05, 20241,184.501,192.251,183.751,191.251,191.2547
Feb 02, 20241,200.501,200.501,186.251,187.001,187.00179
Feb 01, 20241,204.001,204.001,199.501,202.001,202.00187
Jan 31, 20241,206.251,215.001,206.251,215.001,215.0068
Jan 30, 20241,199.001,213.501,199.001,213.501,213.50114
Jan 29, 20241,196.001,199.501,191.501,199.501,199.50291
Jan 26, 20241,206.501,206.501,198.501,200.001,200.00120
Jan 25, 20241,214.751,214.751,206.501,210.251,210.25134
Jan 24, 20241,220.501,221.001,217.751,221.001,221.0047
Jan 23, 20241,215.501,219.501,213.001,219.501,219.5038
Jan 22, 20241,207.001,211.751,206.001,211.751,211.7583
Jan 19, 20241,213.001,213.001,203.751,204.251,204.2574
Jan 18, 20241,204.501,204.501,199.001,203.751,203.75251
Jan 17, 20241,207.001,211.501,204.751,204.751,204.75298
Jan 16, 20241,219.251,219.251,212.001,216.251,216.25198
Jan 12, 20241,218.751,219.251,202.501,217.501,217.50599
Jan 11, 20241,225.501,225.501,221.251,221.251,221.25106
Jan 10, 20241,221.001,221.751,217.251,220.251,220.25164
Jan 09, 20241,215.751,223.001,215.251,223.001,223.00153
Jan 08, 20241,214.751,216.751,210.751,216.751,216.75176
Jan 05, 20241,225.001,225.001,221.251,221.501,221.50100
Jan 04, 20241,238.001,238.001,232.751,233.251,233.2520
Jan 03, 20241,239.501,240.751,237.501,237.501,237.5021
Jan 02, 20241,238.251,238.251,230.501,235.751,235.7561
Dec 29, 20231,265.501,265.501,256.751,257.751,257.75125
Dec 28, 20231,273.251,273.251,269.251,270.751,270.75117
Dec 27, 20231,270.751,275.751,268.251,275.251,275.25130
Dec 26, 20231,263.751,276.751,262.751,276.751,276.7514
Dec 22, 20231,270.001,270.001,269.251,269.251,269.2515
Dec 21, 20231,263.001,268.501,263.001,264.501,264.5011
Dec 20, 20231,280.001,280.001,274.251,274.251,274.256
Dec 19, 20231,280.251,280.751,279.751,280.001,280.0038
Dec 18, 20231,283.251,292.501,282.251,292.501,292.5021
Dec 15, 20231,288.751,288.751,276.001,285.001,285.0039
Dec 14, 20231,288.751,289.501,287.751,289.501,289.5031
Dec 13, 20231,277.751,283.751,277.751,283.751,283.75137
Dec 12, 20231,290.001,290.001,288.501,288.501,288.5011
Dec 11, 20231,290.751,295.001,289.501,295.001,295.0011
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...